BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 455 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.16
Theta: -0.27
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 1.15 | -1.65 | 18.59 | 585 | 45 | 190 | |||
| 19 Dec | 445.05 | 2.8 | -3.45 | 24.87 | 678 | 103 | 149 | |||
| 18 Dec | 452.85 | 6.25 | -6.35 | 23.51 | 121 | 38 | 45 | |||
| 17 Dec | 463.05 | 12.6 | -9.95 | 21.05 | 8 | 2 | 7 | |||
| 16 Dec | 477.50 | 22.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 475.00 | 22.55 | -3.90 | 16.40 | 9 | -1 | 4 | |||
| 12 Dec | 472.05 | 26.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 476.15 | 26.45 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 10 Dec | 477.40 | 26.45 | -1.20 | 25.87 | 1 | 0 | 4 | |||
| 9 Dec | 479.10 | 27.65 | -2.10 | 19.01 | 2 | 1 | 3 | |||
| 6 Dec | 480.45 | 29.75 | -58.60 | 22.44 | 2 | 1 | 1 | |||
| 5 Dec | 482.90 | 88.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 478.30 | 88.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 482.15 | 88.35 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 489.60 | 88.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 493.70 | 88.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 489.45 | 88.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 490.35 | 88.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 486.95 | 88.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 475.90 | 88.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 476.25 | 88.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 88.35 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 476.25 | 88.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 476.25 | 88.35 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 455 expiring on 26DEC2024
Delta for 455 CE is 0.20
Historical price for 455 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 1.15, which was -1.65 lower than the previous day. The implied volatity was 18.59, the open interest changed by 45 which increased total open position to 190
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 2.8, which was -3.45 lower than the previous day. The implied volatity was 24.87, the open interest changed by 103 which increased total open position to 149
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 6.25, which was -6.35 lower than the previous day. The implied volatity was 23.51, the open interest changed by 38 which increased total open position to 45
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 12.6, which was -9.95 lower than the previous day. The implied volatity was 21.05, the open interest changed by 2 which increased total open position to 7
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 22.55, 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 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 22.55, which was -3.90 lower than the previous day. The implied volatity was 16.40, the open interest changed by -1 which decreased total open position to 4
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 26.45, 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 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 26.45, 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 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 26.45, which was -1.20 lower than the previous day. The implied volatity was 25.87, the open interest changed by 0 which decreased total open position to 4
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 27.65, which was -2.10 lower than the previous day. The implied volatity was 19.01, the open interest changed by 1 which increased total open position to 3
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 29.75, which was -58.60 lower than the previous day. The implied volatity was 22.44, the open interest changed by 1 which increased total open position to 1
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 88.35, 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 88.35, 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 88.35, 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 88.35, 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 88.35, 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 88.35, 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 88.35, 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 88.35, 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 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 88.35, 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 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 88.35, 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 88.35, 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 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 88.35, 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 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 88.35, 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 455 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.19
Theta: -0.33
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 11.8 | 0.90 | 26.47 | 61 | -14 | 52 |
| 19 Dec | 445.05 | 10.9 | 4.55 | 22.34 | 227 | -14 | 66 |
| 18 Dec | 452.85 | 6.35 | 2.20 | 23.49 | 481 | 24 | 80 |
| 17 Dec | 463.05 | 4.15 | 3.05 | 28.96 | 166 | 0 | 55 |
| 16 Dec | 477.50 | 1.1 | -0.25 | 25.88 | 37 | 15 | 55 |
| 13 Dec | 475.00 | 1.35 | -0.75 | 22.82 | 116 | -14 | 40 |
| 12 Dec | 472.05 | 2.1 | 0.55 | 23.21 | 43 | 5 | 53 |
| 11 Dec | 476.15 | 1.55 | -0.90 | 23.28 | 19 | 5 | 48 |
| 10 Dec | 477.40 | 2.45 | 0.35 | 26.63 | 66 | 8 | 44 |
| 9 Dec | 479.10 | 2.1 | 0.00 | 26.19 | 265 | 1 | 40 |
| 6 Dec | 480.45 | 2.1 | 0.15 | 24.89 | 76 | 6 | 39 |
| 5 Dec | 482.90 | 1.95 | -1.30 | 25.41 | 103 | -2 | 38 |
| 4 Dec | 478.30 | 3.25 | 0.40 | 26.83 | 90 | 12 | 39 |
| 3 Dec | 482.15 | 2.85 | 0.60 | 26.73 | 18 | -5 | 26 |
| 2 Dec | 489.60 | 2.25 | 0.00 | 0.00 | 0 | 9 | 0 |
| 29 Nov | 493.70 | 2.25 | -1.25 | 29.07 | 35 | 1 | 23 |
| 28 Nov | 489.45 | 3.5 | 0.00 | 0.00 | 0 | -2 | 0 |
| 27 Nov | 490.35 | 3.5 | -0.10 | 30.11 | 60 | -2 | 22 |
| 26 Nov | 486.95 | 3.6 | -1.75 | 28.34 | 8 | 2 | 24 |
| 25 Nov | 475.90 | 5.35 | -3.10 | 28.57 | 31 | 20 | 21 |
| 22 Nov | 476.25 | 8.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 465.50 | 8.45 | 3.05 | 26.57 | 1 | 0 | 1 |
| 20 Nov | 476.25 | 5.4 | 0.00 | 24.93 | 5 | 0 | 2 |
| 19 Nov | 476.25 | 5.4 | 24.93 | 5 | 1 | 2 | |
For Berger Paints (I) Ltd - strike price 455 expiring on 26DEC2024
Delta for 455 PE is -0.72
Historical price for 455 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 11.8, which was 0.90 higher than the previous day. The implied volatity was 26.47, the open interest changed by -14 which decreased total open position to 52
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 10.9, which was 4.55 higher than the previous day. The implied volatity was 22.34, the open interest changed by -14 which decreased total open position to 66
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 6.35, which was 2.20 higher than the previous day. The implied volatity was 23.49, the open interest changed by 24 which increased total open position to 80
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 4.15, which was 3.05 higher than the previous day. The implied volatity was 28.96, the open interest changed by 0 which decreased total open position to 55
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 25.88, the open interest changed by 15 which increased total open position to 55
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 1.35, which was -0.75 lower than the previous day. The implied volatity was 22.82, the open interest changed by -14 which decreased total open position to 40
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 2.1, which was 0.55 higher than the previous day. The implied volatity was 23.21, the open interest changed by 5 which increased total open position to 53
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 1.55, which was -0.90 lower than the previous day. The implied volatity was 23.28, the open interest changed by 5 which increased total open position to 48
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 2.45, which was 0.35 higher than the previous day. The implied volatity was 26.63, the open interest changed by 8 which increased total open position to 44
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 2.1, which was 0.00 lower than the previous day. The implied volatity was 26.19, the open interest changed by 1 which increased total open position to 40
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 2.1, which was 0.15 higher than the previous day. The implied volatity was 24.89, the open interest changed by 6 which increased total open position to 39
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 1.95, which was -1.30 lower than the previous day. The implied volatity was 25.41, the open interest changed by -2 which decreased total open position to 38
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 3.25, which was 0.40 higher than the previous day. The implied volatity was 26.83, the open interest changed by 12 which increased total open position to 39
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 2.85, which was 0.60 higher than the previous day. The implied volatity was 26.73, the open interest changed by -5 which decreased total open position to 26
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was 29.07, the open interest changed by 1 which increased total open position to 23
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 3.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 3.5, which was -0.10 lower than the previous day. The implied volatity was 30.11, the open interest changed by -2 which decreased total open position to 22
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 3.6, which was -1.75 lower than the previous day. The implied volatity was 28.34, the open interest changed by 2 which increased total open position to 24
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 5.35, which was -3.10 lower than the previous day. The implied volatity was 28.57, the open interest changed by 20 which increased total open position to 21
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 8.45, 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 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 8.45, which was 3.05 higher than the previous day. The implied volatity was 26.57, the open interest changed by 0 which decreased total open position to 1
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 5.4, which was 0.00 lower than the previous day. The implied volatity was 24.93, the open interest changed by 0 which decreased total open position to 2
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was 24.93, the open interest changed by 1 which increased total open position to 2
