`
[--[65.84.65.76]--]
BERGEPAINT
Berger Paints (i) Ltd

491.9 2.15 (0.44%)

Back to Option Chain


Historical option data for BERGEPAINT

14 Nov 2024 04:10 PM IST
BERGEPAINT 28NOV2024 570 CE
Delta: 0.03
Vega: 0.06
Theta: -0.08
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
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 0.03

Historical price for 570 CE is as follows

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
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 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