BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 435 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0.04
Theta: -0.15
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 10.8 | -2.85 | 10.58 | 9 | 5 | 7 | |||
| 19 Dec | 445.05 | 13.65 | -93.55 | 26.60 | 2 | 0 | 0 | |||
| 18 Dec | 452.85 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 463.05 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 477.50 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 475.00 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 472.05 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 476.15 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 477.40 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 479.10 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 482.90 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 478.30 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 482.15 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 489.60 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 493.70 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 489.45 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 490.35 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 486.95 | 107.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 107.2 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 435 expiring on 26DEC2024
Delta for 435 CE is 0.96
Historical price for 435 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 10.8, which was -2.85 lower than the previous day. The implied volatity was 10.58, the open interest changed by 5 which increased total open position to 7
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 13.65, which was -93.55 lower than the previous day. The implied volatity was 26.60, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 107.2, 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 435 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.16
Theta: -0.26
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 1.35 | -0.75 | 22.14 | 208 | -14 | 48 |
| 19 Dec | 445.05 | 2.1 | 1.10 | 25.45 | 220 | 28 | 61 |
| 18 Dec | 452.85 | 1 | 0.40 | 25.73 | 29 | 16 | 31 |
| 17 Dec | 463.05 | 0.6 | 0.20 | 28.76 | 25 | 12 | 14 |
| 16 Dec | 477.50 | 0.4 | 0.00 | 0.00 | 0 | -4 | 0 |
| 13 Dec | 475.00 | 0.4 | -0.45 | 28.00 | 8 | -1 | 5 |
| 12 Dec | 472.05 | 0.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 476.15 | 0.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 477.40 | 0.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 479.10 | 0.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 482.90 | 0.85 | -0.40 | 30.04 | 10 | 5 | 7 |
| 4 Dec | 478.30 | 1.25 | -0.45 | 29.94 | 2 | 0 | 3 |
| 3 Dec | 482.15 | 1.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 489.60 | 1.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 493.70 | 1.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 489.45 | 1.7 | 0.00 | 0.00 | 0 | 3 | 0 |
| 27 Nov | 490.35 | 1.7 | 1.15 | 33.15 | 6 | 0 | 0 |
| 26 Nov | 486.95 | 0.55 | 0.00 | 11.32 | 0 | 0 | 0 |
| 21 Nov | 465.50 | 0.55 | 7.38 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 435 expiring on 26DEC2024
Delta for 435 PE is -0.19
Historical price for 435 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was 22.14, the open interest changed by -14 which decreased total open position to 48
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 2.1, which was 1.10 higher than the previous day. The implied volatity was 25.45, the open interest changed by 28 which increased total open position to 61
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 1, which was 0.40 higher than the previous day. The implied volatity was 25.73, the open interest changed by 16 which increased total open position to 31
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was 28.76, the open interest changed by 12 which increased total open position to 14
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 0.4, which was -0.45 lower than the previous day. The implied volatity was 28.00, the open interest changed by -1 which decreased total open position to 5
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 0.85, 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 0.85, 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 0.85, 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 0.85, 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 0.85, which was -0.40 lower than the previous day. The implied volatity was 30.04, the open interest changed by 5 which increased total open position to 7
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 29.94, the open interest changed by 0 which decreased total open position to 3
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 1.7, 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 1.7, 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 1.7, 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 1.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 1.7, which was 1.15 higher than the previous day. The implied volatity was 33.15, 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 0.55, which was 0.00 lower than the previous day. The implied volatity was 11.32, 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 0.55, which was lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0
