BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.18
Theta: -0.31
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 6.95 | -3.25 | 14.76 | 265 | 27 | 48 | |||
| 19 Dec | 445.05 | 10.2 | -6.10 | 26.79 | 53 | 18 | 21 | |||
| 18 Dec | 452.85 | 16.3 | -165.75 | 23.70 | 5 | 3 | 3 | |||
| 17 Dec | 463.05 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 477.50 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 475.00 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 472.05 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 476.15 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 477.40 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 479.10 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 480.45 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 482.90 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 478.30 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 482.15 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 489.60 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 493.70 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 489.45 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 490.35 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 486.95 | 182.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 182.05 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 440 expiring on 26DEC2024
Delta for 440 CE is 0.76
Historical price for 440 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 6.95, which was -3.25 lower than the previous day. The implied volatity was 14.76, the open interest changed by 27 which increased total open position to 48
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 10.2, which was -6.10 lower than the previous day. The implied volatity was 26.79, the open interest changed by 18 which increased total open position to 21
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 16.3, which was -165.75 lower than the previous day. The implied volatity was 23.70, the open interest changed by 3 which increased total open position to 3
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 440 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.20
Theta: -0.32
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 2.5 | -0.75 | 21.37 | 1,074 | 63 | 197 |
| 19 Dec | 445.05 | 3.25 | 1.70 | 24.09 | 671 | 36 | 140 |
| 18 Dec | 452.85 | 1.55 | 0.40 | 24.37 | 315 | 20 | 103 |
| 17 Dec | 463.05 | 1.15 | 0.80 | 29.54 | 93 | 12 | 75 |
| 16 Dec | 477.50 | 0.35 | -0.30 | 29.27 | 22 | 1 | 80 |
| 13 Dec | 475.00 | 0.65 | -0.05 | 28.02 | 54 | -9 | 80 |
| 12 Dec | 472.05 | 0.7 | 0.10 | 25.70 | 88 | 35 | 85 |
| 11 Dec | 476.15 | 0.6 | -0.20 | 26.49 | 10 | -1 | 50 |
| 10 Dec | 477.40 | 0.8 | -0.10 | 27.53 | 33 | 1 | 51 |
| 9 Dec | 479.10 | 0.9 | -0.15 | 28.85 | 59 | -14 | 50 |
| 6 Dec | 480.45 | 1.05 | 0.20 | 28.20 | 43 | 3 | 68 |
| 5 Dec | 482.90 | 0.85 | -0.55 | 27.59 | 42 | 24 | 65 |
| 4 Dec | 478.30 | 1.4 | 0.10 | 28.17 | 17 | 3 | 31 |
| 3 Dec | 482.15 | 1.3 | 0.90 | 28.46 | 27 | 22 | 24 |
| 2 Dec | 489.60 | 0.4 | -1.95 | 25.07 | 2 | 1 | 2 |
| 29 Nov | 493.70 | 2.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 489.45 | 2.35 | 0.05 | 34.01 | 1 | 0 | 1 |
| 27 Nov | 490.35 | 2.3 | 2.10 | 33.48 | 3 | 0 | 0 |
| 26 Nov | 486.95 | 0.2 | 0.00 | 10.56 | 0 | 0 | 0 |
| 21 Nov | 465.50 | 0.2 | 6.33 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 440 expiring on 26DEC2024
Delta for 440 PE is -0.31
Historical price for 440 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 2.5, which was -0.75 lower than the previous day. The implied volatity was 21.37, the open interest changed by 63 which increased total open position to 197
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 3.25, which was 1.70 higher than the previous day. The implied volatity was 24.09, the open interest changed by 36 which increased total open position to 140
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 1.55, which was 0.40 higher than the previous day. The implied volatity was 24.37, the open interest changed by 20 which increased total open position to 103
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 1.15, which was 0.80 higher than the previous day. The implied volatity was 29.54, the open interest changed by 12 which increased total open position to 75
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was 29.27, the open interest changed by 1 which increased total open position to 80
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 28.02, the open interest changed by -9 which decreased total open position to 80
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 25.70, the open interest changed by 35 which increased total open position to 85
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 26.49, the open interest changed by -1 which decreased total open position to 50
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 27.53, the open interest changed by 1 which increased total open position to 51
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 28.85, the open interest changed by -14 which decreased total open position to 50
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was 28.20, the open interest changed by 3 which increased total open position to 68
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 0.85, which was -0.55 lower than the previous day. The implied volatity was 27.59, the open interest changed by 24 which increased total open position to 65
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 28.17, the open interest changed by 3 which increased total open position to 31
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 1.3, which was 0.90 higher than the previous day. The implied volatity was 28.46, the open interest changed by 22 which increased total open position to 24
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 0.4, which was -1.95 lower than the previous day. The implied volatity was 25.07, the open interest changed by 1 which increased total open position to 2
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 2.35, 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 2.35, which was 0.05 higher than the previous day. The implied volatity was 34.01, the open interest changed by 0 which decreased total open position to 1
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 2.3, which was 2.10 higher than the previous day. The implied volatity was 33.48, 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 0.2, which was 0.00 lower than the previous day. The implied volatity was 10.56, 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 0.2, which was lower than the previous day. The implied volatity was 6.33, the open interest changed by 0 which decreased total open position to 0
