BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 445 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.23
Theta: -0.37
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 4.1 | -2.80 | 16.37 | 654 | 59 | 100 | |||
| 19 Dec | 445.05 | 6.9 | -4.25 | 25.23 | 163 | 37 | 41 | |||
| 18 Dec | 452.85 | 11.15 | -86.55 | 17.47 | 4 | 2 | 2 | |||
| 17 Dec | 463.05 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 477.50 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 475.00 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 472.05 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 476.15 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 477.40 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 479.10 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Dec | 480.45 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 482.90 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 478.30 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 482.15 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 489.60 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 493.70 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 489.45 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 490.35 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 486.95 | 97.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 97.7 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 445 expiring on 26DEC2024
Delta for 445 CE is 0.54
Historical price for 445 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 4.1, which was -2.80 lower than the previous day. The implied volatity was 16.37, the open interest changed by 59 which increased total open position to 100
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 6.9, which was -4.25 lower than the previous day. The implied volatity was 25.23, the open interest changed by 37 which increased total open position to 41
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 11.15, which was -86.55 lower than the previous day. The implied volatity was 17.47, the open interest changed by 2 which increased total open position to 2
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 97.7, 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 445 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.23
Theta: -0.35
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 4.6 | -0.45 | 21.80 | 891 | 83 | 172 |
| 19 Dec | 445.05 | 5.05 | 2.45 | 23.20 | 711 | 43 | 89 |
| 18 Dec | 452.85 | 2.6 | 0.85 | 23.96 | 147 | 18 | 41 |
| 17 Dec | 463.05 | 1.75 | 1.15 | 28.86 | 82 | 11 | 27 |
| 16 Dec | 477.50 | 0.6 | -0.10 | 29.11 | 21 | -9 | 15 |
| 13 Dec | 475.00 | 0.7 | -0.35 | 25.34 | 64 | -2 | 25 |
| 12 Dec | 472.05 | 1.05 | 0.20 | 25.09 | 41 | -14 | 29 |
| 11 Dec | 476.15 | 0.85 | -0.30 | 25.63 | 12 | -1 | 42 |
| 10 Dec | 477.40 | 1.15 | 0.05 | 27.00 | 25 | -2 | 41 |
| 9 Dec | 479.10 | 1.1 | -0.25 | 27.37 | 80 | -10 | 47 |
| 6 Dec | 480.45 | 1.35 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Dec | 482.90 | 1.35 | -0.45 | 28.14 | 6 | 0 | 58 |
| 4 Dec | 478.30 | 1.8 | 0.15 | 27.40 | 26 | 9 | 57 |
| 3 Dec | 482.15 | 1.65 | 0.20 | 27.65 | 12 | 9 | 49 |
| 2 Dec | 489.60 | 1.45 | -0.05 | 30.33 | 79 | 37 | 40 |
| 29 Nov | 493.70 | 1.5 | -1.20 | 30.06 | 2 | 1 | 3 |
| 28 Nov | 489.45 | 2.7 | 0.00 | 0.00 | 0 | 2 | 0 |
| 27 Nov | 490.35 | 2.7 | 1.75 | 32.54 | 4 | 2 | 2 |
| 26 Nov | 486.95 | 0.95 | 0.00 | 9.51 | 0 | 0 | 0 |
| 21 Nov | 465.50 | 0.95 | 5.42 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 445 expiring on 26DEC2024
Delta for 445 PE is -0.47
Historical price for 445 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 4.6, which was -0.45 lower than the previous day. The implied volatity was 21.80, the open interest changed by 83 which increased total open position to 172
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 5.05, which was 2.45 higher than the previous day. The implied volatity was 23.20, the open interest changed by 43 which increased total open position to 89
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 2.6, which was 0.85 higher than the previous day. The implied volatity was 23.96, the open interest changed by 18 which increased total open position to 41
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 1.75, which was 1.15 higher than the previous day. The implied volatity was 28.86, the open interest changed by 11 which increased total open position to 27
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 29.11, the open interest changed by -9 which decreased total open position to 15
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 25.34, the open interest changed by -2 which decreased total open position to 25
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was 25.09, the open interest changed by -14 which decreased total open position to 29
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was 25.63, the open interest changed by -1 which decreased total open position to 42
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 27.00, the open interest changed by -2 which decreased total open position to 41
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 27.37, the open interest changed by -10 which decreased total open position to 47
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 28.14, the open interest changed by 0 which decreased total open position to 58
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 27.40, the open interest changed by 9 which increased total open position to 57
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 1.65, which was 0.20 higher than the previous day. The implied volatity was 27.65, the open interest changed by 9 which increased total open position to 49
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 30.33, the open interest changed by 37 which increased total open position to 40
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 1.5, which was -1.20 lower than the previous day. The implied volatity was 30.06, the open interest changed by 1 which increased total open position to 3
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 2.7, 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 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 2.7, which was 1.75 higher than the previous day. The implied volatity was 32.54, the open interest changed by 2 which increased total open position to 2
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 9.51, 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 0.95, which was lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0
