BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 0.05 | -0.25 | - | 1 | 0 | 6 | |||
| 19 Dec | 445.05 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 452.85 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 463.05 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 472.05 | 0.3 | 0.15 | 44.95 | 2 | -1 | 5 | |||
| 11 Dec | 476.15 | 0.15 | -0.20 | 37.54 | 2 | 0 | 5 | |||
| 10 Dec | 477.40 | 0.35 | -0.85 | 40.82 | 1 | 0 | 5 | |||
| 9 Dec | 479.10 | 1.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 482.90 | 1.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 478.30 | 1.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 482.15 | 1.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 489.60 | 1.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 493.70 | 1.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 489.45 | 1.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 490.35 | 1.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 26 Nov | 486.95 | 1.2 | -1.35 | 33.09 | 2 | 0 | 4 | |||
| 25 Nov | 475.90 | 2.55 | 0.60 | 41.83 | 3 | 1 | 1 | |||
| 22 Nov | 476.25 | 1.95 | -65.70 | 38.44 | 2 | 1 | 1 | |||
| 31 Oct | 536.80 | 67.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 546.90 | 67.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 545.50 | 67.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 539.20 | 67.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 536.95 | 67.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 544.00 | 67.65 | 67.65 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 619.65 | 0 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 570 expiring on 26DEC2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 0.3, 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 0.3, 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 0.3, 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 0.3, which was 0.15 higher than the previous day. The implied volatity was 44.95, the open interest changed by -1 which decreased total open position to 5
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was 37.54, the open interest changed by 0 which decreased total open position to 5
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 0.35, which was -0.85 lower than the previous day. The implied volatity was 40.82, the open interest changed by 0 which decreased total open position to 5
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 1.2, 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 1.2, 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 1.2, 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 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 1.2, 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 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 1.2, 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 1.2, 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 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 1.2, 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 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 1.2, 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 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 1.2, which was -1.35 lower than the previous day. The implied volatity was 33.09, the open interest changed by 0 which decreased total open position to 4
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 2.55, which was 0.60 higher than the previous day. The implied volatity was 41.83, the open interest changed by 1 which increased total open position to 1
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 1.95, which was -65.70 lower than the previous day. The implied volatity was 38.44, the open interest changed by 1 which increased total open position to 1
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, which was 67.65 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BERGEPAINT was trading at 619.65. 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 570 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 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 445.05 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 452.85 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 463.05 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 472.05 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 476.15 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 477.40 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 479.10 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 482.90 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 478.30 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 482.15 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 489.60 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 493.70 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 489.45 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 490.35 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 486.95 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 475.90 | 91 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 476.25 | 91 | 91.00 | 44.73 | 1 | 0 | 0 |
| 31 Oct | 536.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 546.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 545.50 | 0 | 0.00 | - | 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 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 619.65 | 0 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 570 expiring on 26DEC2024
Delta for 570 PE is 0.00
Historical price for 570 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 91, 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 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 91, 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 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 91, 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 91, 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 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 91, 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 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 91, 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 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 91, 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 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 91, 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 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 91, which was 91.00 higher than the previous day. The implied volatity was 44.73, 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 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 30 Oct BERGEPAINT was trading at 546.90. 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 29 Oct BERGEPAINT was trading at 545.50. 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct BERGEPAINT was trading at 619.65. 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
