BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 0.1 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 19 Dec | 445.05 | 0.1 | 0.00 | - | 6 | -4 | 19 | |||
| 18 Dec | 452.85 | 0.1 | -0.05 | - | 3 | 0 | 26 | |||
| 17 Dec | 463.05 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 472.05 | 0.15 | -0.15 | 37.48 | 17 | 1 | 26 | |||
| 11 Dec | 476.15 | 0.3 | -0.05 | 38.04 | 6 | 5 | 24 | |||
| 10 Dec | 477.40 | 0.35 | -0.05 | 37.32 | 17 | 1 | 20 | |||
| 9 Dec | 479.10 | 0.4 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 6 Dec | 480.45 | 0.4 | 0.00 | 32.54 | 10 | 2 | 14 | |||
| 5 Dec | 482.90 | 0.4 | 0.15 | 30.53 | 9 | 0 | 14 | |||
| 4 Dec | 478.30 | 0.25 | 0.00 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 3 Dec | 482.15 | 0.25 | -0.55 | 27.62 | 1 | 0 | 13 | |||
| 2 Dec | 489.60 | 0.8 | 0.00 | 29.21 | 1 | 0 | 13 | |||
| 29 Nov | 493.70 | 0.8 | 0.55 | 26.48 | 80 | 9 | 11 | |||
| 28 Nov | 489.45 | 0.25 | -74.60 | 22.43 | 2 | 0 | 0 | |||
| 27 Nov | 490.35 | 74.85 | 0.00 | 11.81 | 0 | 0 | 0 | |||
| 26 Nov | 486.95 | 74.85 | 0.00 | 13.17 | 0 | 0 | 0 | |||
| 25 Nov | 475.90 | 74.85 | 0.00 | 14.51 | 0 | 0 | 0 | |||
| 22 Nov | 476.25 | 74.85 | 0.00 | 13.79 | 0 | 0 | 0 | |||
| 31 Oct | 536.80 | 74.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 546.90 | 74.85 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 545.50 | 74.85 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 539.20 | 74.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 536.95 | 74.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 544.00 | 74.85 | 74.85 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 556.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 556.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 558.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 569.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 581.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 568.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 571.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 573.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 575.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 573.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 567.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 576.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 597.05 | 0 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 560 expiring on 26DEC2024
Delta for 560 CE is 0.00
Historical price for 560 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 19
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 37.48, the open interest changed by 1 which increased total open position to 26
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 38.04, the open interest changed by 5 which increased total open position to 24
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 37.32, the open interest changed by 1 which increased total open position to 20
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 32.54, the open interest changed by 2 which increased total open position to 14
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 14
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 0.25, which was -0.55 lower than the previous day. The implied volatity was 27.62, the open interest changed by 0 which decreased total open position to 13
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 29.21, the open interest changed by 0 which decreased total open position to 13
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 0.8, which was 0.55 higher than the previous day. The implied volatity was 26.48, the open interest changed by 9 which increased total open position to 11
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 0.25, which was -74.60 lower than the previous day. The implied volatity was 22.43, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 74.85, which was 0.00 lower than the previous day. The implied volatity was 11.81, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 74.85, which was 0.00 lower than the previous day. The implied volatity was 13.17, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 74.85, which was 0.00 lower than the previous day. The implied volatity was 14.51, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 74.85, which was 0.00 lower than the previous day. The implied volatity was 13.79, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 74.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BERGEPAINT was trading at 546.90. The strike last trading price was 74.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BERGEPAINT was trading at 545.50. The strike last trading price was 74.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BERGEPAINT was trading at 539.20. The strike last trading price was 74.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BERGEPAINT was trading at 536.95. The strike last trading price was 74.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BERGEPAINT was trading at 544.00. The strike last trading price was 74.85, which was 74.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BERGEPAINT was trading at 534.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BERGEPAINT was trading at 538.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BERGEPAINT was trading at 556.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BERGEPAINT was trading at 556.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 26DEC2024 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 69 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 445.05 | 69 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 452.85 | 69 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 463.05 | 69 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 472.05 | 69 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 476.15 | 69 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 477.40 | 69 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 479.10 | 69 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 480.45 | 69 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 482.90 | 69 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 478.30 | 69 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 482.15 | 69 | -1.00 | - | 1 | 0 | 2 |
| 2 Dec | 489.60 | 70 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 493.70 | 70 | 0.00 | 0.00 | 0 | 2 | 0 |
| 28 Nov | 489.45 | 70 | 59.15 | 41.23 | 2 | 0 | 0 |
| 27 Nov | 490.35 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 486.95 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 475.90 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 476.25 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 536.80 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 546.90 | 10.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 545.50 | 10.85 | 10.85 | - | 0 | 0 | 0 |
| 28 Oct | 539.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 536.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 544.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 534.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 538.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 556.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 556.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 558.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 569.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 581.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 568.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 571.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 573.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 575.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 573.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 567.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 576.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 597.05 | 0 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 560 expiring on 26DEC2024
Delta for 560 PE is 0.00
Historical price for 560 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 69, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 70, which was 59.15 higher than the previous day. The implied volatity was 41.23, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BERGEPAINT was trading at 546.90. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BERGEPAINT was trading at 545.50. The strike last trading price was 10.85, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct BERGEPAINT was trading at 539.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct BERGEPAINT was trading at 536.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BERGEPAINT was trading at 544.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct BERGEPAINT was trading at 534.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct BERGEPAINT was trading at 538.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct BERGEPAINT was trading at 556.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct BERGEPAINT was trading at 556.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct BERGEPAINT was trading at 558.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct BERGEPAINT was trading at 581.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct BERGEPAINT was trading at 571.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct BERGEPAINT was trading at 575.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct BERGEPAINT was trading at 573.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct BERGEPAINT was trading at 567.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct BERGEPAINT was trading at 576.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct BERGEPAINT was trading at 597.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
