BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 430 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 | 17.8 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 19 Dec | 445.05 | 17.8 | -156.55 | 27.74 | 2 | 1 | 1 | |||
| 18 Dec | 452.85 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 463.05 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 477.50 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 475.00 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 472.05 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 476.15 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 477.40 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 479.10 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 482.90 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 478.30 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 482.15 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 489.60 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 493.70 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 489.45 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 490.35 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 486.95 | 174.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 174.35 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 430 expiring on 26DEC2024
Delta for 430 CE is 0.00
Historical price for 430 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 17.8, 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 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 17.8, which was -156.55 lower than the previous day. The implied volatity was 27.74, the open interest changed by 1 which increased total open position to 1
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 174.35, 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 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 174.35, 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 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 174.35, 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 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 174.35, 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 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 174.35, 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 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 174.35, 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 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 174.35, 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 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 174.35, 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 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 174.35, 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 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 174.35, 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 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 174.35, 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 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 174.35, 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 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 174.35, 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 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 174.35, 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 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 174.35, 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 174.35, 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 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 174.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BERGEPAINT 26DEC2024 430 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.12
Theta: -0.22
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 0.85 | -0.50 | 24.39 | 220 | -24 | 100 |
| 19 Dec | 445.05 | 1.35 | 0.70 | 26.89 | 314 | 83 | 123 |
| 18 Dec | 452.85 | 0.65 | 0.20 | 27.15 | 91 | 10 | 39 |
| 17 Dec | 463.05 | 0.45 | 0.15 | 30.65 | 18 | -9 | 26 |
| 16 Dec | 477.50 | 0.3 | 0.00 | 0.00 | 0 | -11 | 0 |
| 13 Dec | 475.00 | 0.3 | -0.15 | 29.54 | 36 | -8 | 38 |
| 12 Dec | 472.05 | 0.45 | 0.15 | 29.03 | 12 | 2 | 48 |
| 11 Dec | 476.15 | 0.3 | -0.20 | 28.25 | 28 | -26 | 46 |
| 10 Dec | 477.40 | 0.5 | -0.25 | 30.18 | 20 | -17 | 73 |
| 9 Dec | 479.10 | 0.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 482.90 | 0.75 | -0.20 | 31.47 | 9 | 0 | 90 |
| 4 Dec | 478.30 | 0.95 | 0.15 | 30.52 | 28 | -2 | 87 |
| 3 Dec | 482.15 | 0.8 | 0.00 | 30.04 | 80 | 32 | 99 |
| 2 Dec | 489.60 | 0.8 | -0.15 | 33.08 | 56 | 11 | 68 |
| 29 Nov | 493.70 | 0.95 | -0.05 | 33.37 | 44 | 30 | 53 |
| 28 Nov | 489.45 | 1 | -0.25 | 31.42 | 4 | 2 | 25 |
| 27 Nov | 490.35 | 1.25 | -0.05 | 32.95 | 22 | 19 | 22 |
| 26 Nov | 486.95 | 1.3 | -3.10 | 31.55 | 3 | 1 | 4 |
| 21 Nov | 465.50 | 4.4 | 32.31 | 4 | 3 | 3 | |
For Berger Paints (I) Ltd - strike price 430 expiring on 26DEC2024
Delta for 430 PE is -0.12
Historical price for 430 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was 24.39, the open interest changed by -24 which decreased total open position to 100
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 1.35, which was 0.70 higher than the previous day. The implied volatity was 26.89, the open interest changed by 83 which increased total open position to 123
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 0.65, which was 0.20 higher than the previous day. The implied volatity was 27.15, the open interest changed by 10 which increased total open position to 39
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 30.65, the open interest changed by -9 which decreased total open position to 26
On 16 Dec BERGEPAINT was trading at 477.50. 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 -11 which decreased total open position to 0
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 29.54, the open interest changed by -8 which decreased total open position to 38
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 29.03, the open interest changed by 2 which increased total open position to 48
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was 28.25, the open interest changed by -26 which decreased total open position to 46
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 30.18, the open interest changed by -17 which decreased total open position to 73
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 0.75, 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 0.75, which was -0.20 lower than the previous day. The implied volatity was 31.47, the open interest changed by 0 which decreased total open position to 90
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 30.52, the open interest changed by -2 which decreased total open position to 87
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 30.04, the open interest changed by 32 which increased total open position to 99
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 33.08, the open interest changed by 11 which increased total open position to 68
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 33.37, the open interest changed by 30 which increased total open position to 53
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 31.42, the open interest changed by 2 which increased total open position to 25
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 32.95, the open interest changed by 19 which increased total open position to 22
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 1.3, which was -3.10 lower than the previous day. The implied volatity was 31.55, the open interest changed by 1 which increased total open position to 4
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was 32.31, the open interest changed by 3 which increased total open position to 3
