BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 570 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 465.50 | 0.15 | -0.05 | - | 12 | -7 | 61 | |||
| 20 Nov | 476.25 | 0.2 | 0.00 | - | 11 | -3 | 69 | |||
| 19 Nov | 476.25 | 0.2 | -0.15 | - | 11 | -2 | 69 | |||
| 18 Nov | 479.35 | 0.35 | 0.00 | 0.00 | 0 | 14 | 0 | |||
| 14 Nov | 491.90 | 0.35 | 0.05 | 37.25 | 31 | 14 | 71 | |||
| 13 Nov | 489.75 | 0.3 | -0.15 | 34.54 | 9 | -5 | 57 | |||
| 12 Nov | 496.15 | 0.45 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 11 Nov | 490.80 | 0.45 | -0.10 | 34.92 | 9 | -3 | 62 | |||
| 8 Nov | 504.25 | 0.55 | -0.50 | 28.81 | 51 | -3 | 66 | |||
| 7 Nov | 516.25 | 1.05 | -0.65 | 25.79 | 81 | 2 | 68 | |||
| 6 Nov | 525.15 | 1.7 | -0.75 | 24.66 | 119 | 17 | 66 | |||
| 5 Nov | 513.40 | 2.45 | -2.20 | 31.78 | 202 | 5 | 49 | |||
| 4 Nov | 524.50 | 4.65 | -1.25 | 32.76 | 128 | 25 | 44 | |||
| 1 Nov | 531.75 | 5.9 | -2.40 | 30.33 | 12 | 2 | 19 | |||
| 31 Oct | 536.80 | 8.3 | -31.65 | - | 36 | 12 | 12 | |||
| 30 Oct | 546.90 | 39.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 545.50 | 39.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 539.20 | 39.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 536.95 | 39.95 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 544.00 | 39.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 39.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 39.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 556.65 | 39.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 556.35 | 39.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 569.70 | 39.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 568.45 | 39.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 573.30 | 39.95 | 39.95 | - | 0 | 0 | 0 | |||
| 26 Sept | 613.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 612.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Sept | 614.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 618.00 | 0 | 0.00 | - | 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 570 expiring on 28NOV2024
Delta for 570 CE is -
Historical price for 570 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 61
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 69
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 69
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 37.25, the open interest changed by 14 which increased total open position to 71
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 34.54, the open interest changed by -5 which decreased total open position to 57
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 34.92, the open interest changed by -3 which decreased total open position to 62
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 0.55, which was -0.50 lower than the previous day. The implied volatity was 28.81, the open interest changed by -3 which decreased total open position to 66
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was 25.79, the open interest changed by 2 which increased total open position to 68
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was 24.66, the open interest changed by 17 which increased total open position to 66
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 2.45, which was -2.20 lower than the previous day. The implied volatity was 31.78, the open interest changed by 5 which increased total open position to 49
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 4.65, which was -1.25 lower than the previous day. The implied volatity was 32.76, the open interest changed by 25 which increased total open position to 44
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 5.9, which was -2.40 lower than the previous day. The implied volatity was 30.33, the open interest changed by 2 which increased total open position to 19
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 8.3, which was -31.65 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 39.95, 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 39.95, 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 39.95, 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 39.95, 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 39.95, 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 39.95, 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 39.95, 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 39.95, 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 39.95, 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 39.95, 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 39.95, 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 39.95, which was 39.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept BERGEPAINT was trading at 613.90. 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 24 Sept BERGEPAINT was trading at 612.00. 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 Sept BERGEPAINT was trading at 614.85. 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 11 Sept BERGEPAINT was trading at 618.00. 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 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 570 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 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 476.25 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 476.25 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 479.35 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 491.90 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 489.75 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 496.15 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 490.80 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 504.25 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 516.25 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 525.15 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 513.40 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 524.50 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 531.75 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 536.80 | 31.6 | 0.00 | - | 0 | 2 | 0 |
| 30 Oct | 546.90 | 31.6 | 0.60 | - | 2 | 1 | 2 |
| 29 Oct | 545.50 | 31 | 0.00 | - | 0 | 1 | 0 |
| 28 Oct | 539.20 | 31 | 3.35 | - | 1 | 0 | 0 |
| 25 Oct | 536.95 | 27.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 544.00 | 27.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 534.60 | 27.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 538.45 | 27.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 556.65 | 27.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 556.35 | 27.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 569.70 | 27.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 568.45 | 27.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 573.30 | 27.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 613.90 | 27.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 612.00 | 27.65 | 27.65 | - | 0 | 0 | 0 |
| 23 Sept | 614.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 618.00 | 0 | 0.00 | - | 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 570 expiring on 28NOV2024
Delta for 570 PE is 0.00
Historical price for 570 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 31.6, 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 31.6, 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 31.6, 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 31.6, 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 31.6, 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 31.6, 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 31.6, 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 31.6, 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 31.6, 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 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 31.6, 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 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 31.6, 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 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 31.6, 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 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 31.6, 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 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 31.6, 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 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 31.6, 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 31.6, which was 0.60 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 31, 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 31, which was 3.35 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 27.65, 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 27.65, 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 23 Oct BERGEPAINT was trading at 534.60. The strike last trading price was 27.65, 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 22 Oct BERGEPAINT was trading at 538.45. The strike last trading price was 27.65, 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 21 Oct BERGEPAINT was trading at 556.65. The strike last trading price was 27.65, 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 18 Oct BERGEPAINT was trading at 556.35. The strike last trading price was 27.65, 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 16 Oct BERGEPAINT was trading at 569.70. The strike last trading price was 27.65, 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 14 Oct BERGEPAINT was trading at 568.45. The strike last trading price was 27.65, 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 10 Oct BERGEPAINT was trading at 573.30. The strike last trading price was 27.65, 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 26 Sept BERGEPAINT was trading at 613.90. The strike last trading price was 27.65, 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 Sept BERGEPAINT was trading at 612.00. The strike last trading price was 27.65, which was 27.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept BERGEPAINT was trading at 614.85. 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 11 Sept BERGEPAINT was trading at 618.00. 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 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
