BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.21
Theta: -0.34
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 444.80 | 2.15 | -2.35 | 17.13 | 2,130 | 141 | 318 | |||
| 19 Dec | 445.05 | 4.5 | -4.45 | 24.88 | 1,766 | 141 | 179 | |||
| 18 Dec | 452.85 | 8.95 | -7.55 | 23.27 | 79 | 27 | 35 | |||
| 17 Dec | 463.05 | 16.5 | -13.50 | 20.61 | 3 | 0 | 7 | |||
| 16 Dec | 477.50 | 30 | -2.45 | 28.41 | 2 | 1 | 6 | |||
| 13 Dec | 475.00 | 32.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 472.05 | 32.45 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Dec | 476.15 | 32.45 | 0.10 | 35.88 | 3 | 2 | 6 | |||
| 10 Dec | 477.40 | 32.35 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 9 Dec | 479.10 | 32.35 | -3.25 | 19.45 | 3 | 0 | 2 | |||
| 6 Dec | 480.45 | 35.6 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 5 Dec | 482.90 | 35.6 | 1.30 | - | 1 | 0 | 3 | |||
| 4 Dec | 478.30 | 34.3 | -8.40 | 27.89 | 2 | 1 | 2 | |||
| 3 Dec | 482.15 | 42.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 489.60 | 42.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 493.70 | 42.7 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 28 Nov | 489.45 | 42.7 | -0.40 | - | 1 | 0 | 2 | |||
| 27 Nov | 490.35 | 43.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 486.95 | 43.1 | 5.10 | 27.25 | 2 | 1 | 3 | |||
| 25 Nov | 475.90 | 38 | 7.35 | 31.11 | 1 | 0 | 1 | |||
| 22 Nov | 476.25 | 30.65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Nov | 465.50 | 30.65 | 32.77 | 1 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 450 expiring on 26DEC2024
Delta for 450 CE is 0.34
Historical price for 450 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 2.15, which was -2.35 lower than the previous day. The implied volatity was 17.13, the open interest changed by 141 which increased total open position to 318
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 4.5, which was -4.45 lower than the previous day. The implied volatity was 24.88, the open interest changed by 141 which increased total open position to 179
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 8.95, which was -7.55 lower than the previous day. The implied volatity was 23.27, the open interest changed by 27 which increased total open position to 35
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 16.5, which was -13.50 lower than the previous day. The implied volatity was 20.61, the open interest changed by 0 which decreased total open position to 7
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 30, which was -2.45 lower than the previous day. The implied volatity was 28.41, the open interest changed by 1 which increased total open position to 6
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 32.45, 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 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 32.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 32.45, which was 0.10 higher than the previous day. The implied volatity was 35.88, the open interest changed by 2 which increased total open position to 6
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 32.35, 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 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 32.35, which was -3.25 lower than the previous day. The implied volatity was 19.45, the open interest changed by 0 which decreased total open position to 2
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 35.6, 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 35.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 34.3, which was -8.40 lower than the previous day. The implied volatity was 27.89, the open interest changed by 1 which increased total open position to 2
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 42.7, 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 42.7, 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 42.7, 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 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 42.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 43.1, 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 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 43.1, which was 5.10 higher than the previous day. The implied volatity was 27.25, the open interest changed by 1 which increased total open position to 3
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 38, which was 7.35 higher than the previous day. The implied volatity was 31.11, the open interest changed by 0 which decreased total open position to 1
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 30.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 30.65, which was lower than the previous day. The implied volatity was 32.77, the open interest changed by 0 which decreased total open position to 0
| BERGEPAINT 26DEC2024 450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 0.22
Theta: -0.34
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 7.7 | 0.15 | 23.17 | 504 | -50 | 135 |
| 19 Dec | 445.05 | 7.55 | 3.35 | 22.43 | 932 | -25 | 185 |
| 18 Dec | 452.85 | 4.2 | 1.45 | 23.80 | 831 | 7 | 215 |
| 17 Dec | 463.05 | 2.75 | 2.05 | 28.86 | 489 | 30 | 200 |
| 16 Dec | 477.50 | 0.7 | -0.25 | 26.55 | 77 | 0 | 171 |
| 13 Dec | 475.00 | 0.95 | -0.60 | 23.96 | 351 | -30 | 172 |
| 12 Dec | 472.05 | 1.55 | 0.40 | 24.47 | 286 | 29 | 202 |
| 11 Dec | 476.15 | 1.15 | -0.35 | 24.49 | 79 | 1 | 180 |
| 10 Dec | 477.40 | 1.5 | -0.05 | 25.82 | 141 | 4 | 180 |
| 9 Dec | 479.10 | 1.55 | -0.05 | 26.89 | 346 | 23 | 176 |
| 6 Dec | 480.45 | 1.6 | 0.10 | 25.71 | 30 | -10 | 152 |
| 5 Dec | 482.90 | 1.5 | -0.95 | 26.22 | 285 | -12 | 163 |
| 4 Dec | 478.30 | 2.45 | 0.30 | 27.17 | 209 | 28 | 176 |
| 3 Dec | 482.15 | 2.15 | 0.45 | 27.08 | 214 | -15 | 146 |
| 2 Dec | 489.60 | 1.7 | -0.10 | 29.08 | 154 | -3 | 160 |
| 29 Nov | 493.70 | 1.8 | -0.65 | 29.65 | 201 | 33 | 162 |
| 28 Nov | 489.45 | 2.45 | 0.15 | 29.43 | 116 | 6 | 129 |
| 27 Nov | 490.35 | 2.3 | -0.75 | 28.64 | 193 | 48 | 120 |
| 26 Nov | 486.95 | 3.05 | -1.05 | 29.37 | 512 | 66 | 97 |
| 25 Nov | 475.90 | 4.1 | -0.70 | 28.26 | 33 | 26 | 30 |
| 22 Nov | 476.25 | 4.8 | -3.50 | 28.27 | 7 | 4 | 8 |
| 21 Nov | 465.50 | 8.3 | 29.58 | 5 | 3 | 3 | |
For Berger Paints (I) Ltd - strike price 450 expiring on 26DEC2024
Delta for 450 PE is -0.62
Historical price for 450 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 7.7, which was 0.15 higher than the previous day. The implied volatity was 23.17, the open interest changed by -50 which decreased total open position to 135
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 7.55, which was 3.35 higher than the previous day. The implied volatity was 22.43, the open interest changed by -25 which decreased total open position to 185
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 4.2, which was 1.45 higher than the previous day. The implied volatity was 23.80, the open interest changed by 7 which increased total open position to 215
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 2.75, which was 2.05 higher than the previous day. The implied volatity was 28.86, the open interest changed by 30 which increased total open position to 200
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 26.55, the open interest changed by 0 which decreased total open position to 171
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 0.95, which was -0.60 lower than the previous day. The implied volatity was 23.96, the open interest changed by -30 which decreased total open position to 172
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 1.55, which was 0.40 higher than the previous day. The implied volatity was 24.47, the open interest changed by 29 which increased total open position to 202
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 24.49, the open interest changed by 1 which increased total open position to 180
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 25.82, the open interest changed by 4 which increased total open position to 180
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 26.89, the open interest changed by 23 which increased total open position to 176
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was 25.71, the open interest changed by -10 which decreased total open position to 152
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 1.5, which was -0.95 lower than the previous day. The implied volatity was 26.22, the open interest changed by -12 which decreased total open position to 163
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 2.45, which was 0.30 higher than the previous day. The implied volatity was 27.17, the open interest changed by 28 which increased total open position to 176
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 2.15, which was 0.45 higher than the previous day. The implied volatity was 27.08, the open interest changed by -15 which decreased total open position to 146
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was 29.08, the open interest changed by -3 which decreased total open position to 160
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was 29.65, the open interest changed by 33 which increased total open position to 162
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was 29.43, the open interest changed by 6 which increased total open position to 129
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 2.3, which was -0.75 lower than the previous day. The implied volatity was 28.64, the open interest changed by 48 which increased total open position to 120
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 3.05, which was -1.05 lower than the previous day. The implied volatity was 29.37, the open interest changed by 66 which increased total open position to 97
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 4.1, which was -0.70 lower than the previous day. The implied volatity was 28.26, the open interest changed by 26 which increased total open position to 30
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 4.8, which was -3.50 lower than the previous day. The implied volatity was 28.27, the open interest changed by 4 which increased total open position to 8
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 8.3, which was lower than the previous day. The implied volatity was 29.58, the open interest changed by 3 which increased total open position to 3
