BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 465.50 | 0.25 | 0.10 | - | 9 | -1 | 126 | |||
| 20 Nov | 476.25 | 0.15 | 0.00 | 45.35 | 21 | 0 | 127 | |||
| 19 Nov | 476.25 | 0.15 | -0.05 | 45.35 | 21 | 0 | 127 | |||
| 18 Nov | 479.35 | 0.2 | -0.20 | 42.90 | 39 | -23 | 127 | |||
| 14 Nov | 491.90 | 0.4 | 0.00 | 34.17 | 14 | -5 | 150 | |||
| 13 Nov | 489.75 | 0.4 | -0.05 | 32.41 | 30 | -21 | 155 | |||
| 12 Nov | 496.15 | 0.45 | 0.05 | 31.04 | 32 | -2 | 177 | |||
| 11 Nov | 490.80 | 0.4 | -0.30 | 29.86 | 60 | -6 | 179 | |||
| 8 Nov | 504.25 | 0.7 | -0.90 | 26.58 | 191 | -50 | 182 | |||
| 7 Nov | 516.25 | 1.6 | -1.15 | 24.48 | 322 | 15 | 228 | |||
| 6 Nov | 525.15 | 2.75 | -0.65 | 24.19 | 772 | 73 | 213 | |||
|
|
||||||||||
| 5 Nov | 513.40 | 3.4 | -3.10 | 30.70 | 491 | -10 | 139 | |||
| 4 Nov | 524.50 | 6.5 | -2.50 | 32.37 | 92 | 10 | 149 | |||
| 1 Nov | 531.75 | 9 | -1.70 | 31.59 | 3 | 1 | 138 | |||
| 31 Oct | 536.80 | 10.7 | -4.50 | - | 263 | 109 | 138 | |||
| 30 Oct | 546.90 | 15.2 | 0.35 | - | 28 | 6 | 28 | |||
| 29 Oct | 545.50 | 14.85 | 3.65 | - | 31 | 6 | 22 | |||
| 28 Oct | 539.20 | 11.2 | -34.20 | - | 20 | 15 | 15 | |||
| 25 Oct | 536.95 | 45.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 544.00 | 45.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 45.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 45.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 556.65 | 45.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 556.35 | 45.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 569.70 | 45.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 568.45 | 45.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 573.30 | 45.4 | 45.40 | - | 0 | 0 | 0 | |||
| 10 Sept | 601.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 602.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 596.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 595.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 597.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 576.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 576.10 | 0 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 560 expiring on 28NOV2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 126
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 45.35, the open interest changed by 0 which decreased total open position to 127
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 45.35, the open interest changed by 0 which decreased total open position to 127
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 42.90, the open interest changed by -23 which decreased total open position to 127
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 34.17, the open interest changed by -5 which decreased total open position to 150
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 32.41, the open interest changed by -21 which decreased total open position to 155
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 31.04, the open interest changed by -2 which decreased total open position to 177
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 29.86, the open interest changed by -6 which decreased total open position to 179
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 0.7, which was -0.90 lower than the previous day. The implied volatity was 26.58, the open interest changed by -50 which decreased total open position to 182
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 1.6, which was -1.15 lower than the previous day. The implied volatity was 24.48, the open interest changed by 15 which increased total open position to 228
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 2.75, which was -0.65 lower than the previous day. The implied volatity was 24.19, the open interest changed by 73 which increased total open position to 213
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 3.4, which was -3.10 lower than the previous day. The implied volatity was 30.70, the open interest changed by -10 which decreased total open position to 139
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 6.5, which was -2.50 lower than the previous day. The implied volatity was 32.37, the open interest changed by 10 which increased total open position to 149
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 9, which was -1.70 lower than the previous day. The implied volatity was 31.59, the open interest changed by 1 which increased total open position to 138
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 10.7, which was -4.50 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 15.2, which was 0.35 higher 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 14.85, which was 3.65 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 11.2, which was -34.20 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, 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 45.4, which was 45.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BERGEPAINT was trading at 601.75. 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 Sept BERGEPAINT was trading at 602.35. 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 6 Sept BERGEPAINT was trading at 596.30. 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 5 Sept BERGEPAINT was trading at 595.50. 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 Sept BERGEPAINT was trading at 597.70. 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 3 Sept BERGEPAINT was trading at 576.80. 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 2 Sept BERGEPAINT was trading at 576.10. 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 28NOV2024 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 465.50 | 40.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 476.25 | 40.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 476.25 | 40.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 479.35 | 40.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 491.90 | 40.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 489.75 | 40.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 496.15 | 40.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 490.80 | 40.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 504.25 | 40.95 | 0.00 | 0.00 | 0 | 15 | 0 |
| 7 Nov | 516.25 | 40.95 | 7.35 | 24.53 | 20 | 15 | 54 |
| 6 Nov | 525.15 | 33.6 | -16.60 | 21.64 | 5 | 1 | 40 |
| 5 Nov | 513.40 | 50.2 | 7.65 | 44.71 | 10 | 1 | 40 |
| 4 Nov | 524.50 | 42.55 | 9.55 | 43.23 | 2 | 0 | 38 |
| 1 Nov | 531.75 | 33 | 0.00 | 31.60 | 1 | 0 | 38 |
| 31 Oct | 536.80 | 33 | 7.50 | - | 39 | 18 | 38 |
| 30 Oct | 546.90 | 25.5 | -3.60 | - | 7 | 1 | 19 |
| 29 Oct | 545.50 | 29.1 | 2.35 | - | 5 | 1 | 15 |
| 28 Oct | 539.20 | 26.75 | 3.50 | - | 14 | 13 | 13 |
| 25 Oct | 536.95 | 23.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 544.00 | 23.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 534.60 | 23.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 538.45 | 23.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 556.65 | 23.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 556.35 | 23.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 569.70 | 23.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 568.45 | 23.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 573.30 | 23.25 | 23.25 | - | 0 | 0 | 0 |
| 10 Sept | 601.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 602.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 596.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 595.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 597.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 576.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 576.10 | 0 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 560 expiring on 28NOV2024
Delta for 560 PE is 0.00
Historical price for 560 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 40.95, 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 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 40.95, 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 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 40.95, 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 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 40.95, 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 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 40.95, 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 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 40.95, 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 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 40.95, 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 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 40.95, 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 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 40.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 40.95, which was 7.35 higher than the previous day. The implied volatity was 24.53, the open interest changed by 15 which increased total open position to 54
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 33.6, which was -16.60 lower than the previous day. The implied volatity was 21.64, the open interest changed by 1 which increased total open position to 40
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 50.2, which was 7.65 higher than the previous day. The implied volatity was 44.71, the open interest changed by 1 which increased total open position to 40
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 42.55, which was 9.55 higher than the previous day. The implied volatity was 43.23, the open interest changed by 0 which decreased total open position to 38
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 33, which was 0.00 lower than the previous day. The implied volatity was 31.60, the open interest changed by 0 which decreased total open position to 38
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 33, which was 7.50 higher 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 25.5, which was -3.60 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 29.1, which was 2.35 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 26.75, which was 3.50 higher 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, 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 23.25, which was 23.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept BERGEPAINT was trading at 601.75. 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 Sept BERGEPAINT was trading at 602.35. 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 6 Sept BERGEPAINT was trading at 596.30. 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 5 Sept BERGEPAINT was trading at 595.50. 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 Sept BERGEPAINT was trading at 597.70. 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 3 Sept BERGEPAINT was trading at 576.80. 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 2 Sept BERGEPAINT was trading at 576.10. 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
