BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.11
Theta: -0.20
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 0.65 | -1.05 | 20.34 | 568 | 86 | 453 | |||
| 19 Dec | 445.05 | 1.7 | -2.60 | 25.22 | 842 | 70 | 369 | |||
| 18 Dec | 452.85 | 4.3 | -5.20 | 24.24 | 1,402 | 175 | 302 | |||
| 17 Dec | 463.05 | 9.5 | -11.40 | 22.32 | 249 | 108 | 127 | |||
| 16 Dec | 477.50 | 20.9 | 1.75 | 25.70 | 11 | -1 | 19 | |||
|
|
||||||||||
| 13 Dec | 475.00 | 19.15 | 1.65 | 21.87 | 22 | -2 | 22 | |||
| 12 Dec | 472.05 | 17.5 | -4.30 | 24.13 | 15 | -1 | 25 | |||
| 11 Dec | 476.15 | 21.8 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 10 Dec | 477.40 | 21.8 | -1.60 | 23.47 | 4 | 1 | 25 | |||
| 9 Dec | 479.10 | 23.4 | -3.15 | 19.94 | 58 | 5 | 23 | |||
| 6 Dec | 480.45 | 26.55 | 3.30 | 25.83 | 6 | 5 | 18 | |||
| 5 Dec | 482.90 | 23.25 | -5.60 | - | 2 | 0 | 12 | |||
| 4 Dec | 478.30 | 28.85 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 3 Dec | 482.15 | 28.85 | -6.60 | 27.05 | 9 | 5 | 12 | |||
| 2 Dec | 489.60 | 35.45 | -2.55 | 20.94 | 8 | 2 | 7 | |||
| 29 Nov | 493.70 | 38 | 4.00 | - | 1 | 0 | 5 | |||
| 28 Nov | 489.45 | 34 | 1.00 | 17.42 | 1 | 0 | 4 | |||
| 27 Nov | 490.35 | 33 | 0.25 | - | 2 | 1 | 3 | |||
| 26 Nov | 486.95 | 32.75 | -129.95 | 21.35 | 3 | 2 | 2 | |||
| 25 Nov | 475.90 | 162.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 476.25 | 162.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 162.7 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 476.25 | 162.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 476.25 | 162.7 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 460 expiring on 26DEC2024
Delta for 460 CE is 0.12
Historical price for 460 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 0.65, which was -1.05 lower than the previous day. The implied volatity was 20.34, the open interest changed by 86 which increased total open position to 453
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 1.7, which was -2.60 lower than the previous day. The implied volatity was 25.22, the open interest changed by 70 which increased total open position to 369
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 4.3, which was -5.20 lower than the previous day. The implied volatity was 24.24, the open interest changed by 175 which increased total open position to 302
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 9.5, which was -11.40 lower than the previous day. The implied volatity was 22.32, the open interest changed by 108 which increased total open position to 127
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 20.9, which was 1.75 higher than the previous day. The implied volatity was 25.70, the open interest changed by -1 which decreased total open position to 19
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 19.15, which was 1.65 higher than the previous day. The implied volatity was 21.87, the open interest changed by -2 which decreased total open position to 22
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 17.5, which was -4.30 lower than the previous day. The implied volatity was 24.13, the open interest changed by -1 which decreased total open position to 25
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 21.8, 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 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 21.8, which was -1.60 lower than the previous day. The implied volatity was 23.47, the open interest changed by 1 which increased total open position to 25
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 23.4, which was -3.15 lower than the previous day. The implied volatity was 19.94, the open interest changed by 5 which increased total open position to 23
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 26.55, which was 3.30 higher than the previous day. The implied volatity was 25.83, the open interest changed by 5 which increased total open position to 18
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 23.25, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 28.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 28.85, which was -6.60 lower than the previous day. The implied volatity was 27.05, the open interest changed by 5 which increased total open position to 12
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 35.45, which was -2.55 lower than the previous day. The implied volatity was 20.94, the open interest changed by 2 which increased total open position to 7
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 38, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 34, which was 1.00 higher than the previous day. The implied volatity was 17.42, the open interest changed by 0 which decreased total open position to 4
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 33, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 32.75, which was -129.95 lower than the previous day. The implied volatity was 21.35, the open interest changed by 2 which increased total open position to 2
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 162.7, 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 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 162.7, 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 162.7, 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 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 162.7, 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 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 162.7, 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 460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.16
Theta: -0.30
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 16.15 | 1.40 | 29.31 | 95 | -7 | 257 |
| 19 Dec | 445.05 | 14.75 | 5.40 | 21.72 | 421 | 21 | 387 |
| 18 Dec | 452.85 | 9.35 | 3.25 | 24.07 | 1,292 | -15 | 361 |
| 17 Dec | 463.05 | 6.1 | 4.40 | 29.48 | 933 | 215 | 373 |
| 16 Dec | 477.50 | 1.7 | -0.35 | 25.23 | 212 | 27 | 171 |
| 13 Dec | 475.00 | 2.05 | -1.00 | 22.23 | 417 | 8 | 144 |
| 12 Dec | 472.05 | 3.05 | 0.70 | 22.64 | 148 | -3 | 134 |
| 11 Dec | 476.15 | 2.35 | -0.55 | 23.06 | 82 | 40 | 137 |
| 10 Dec | 477.40 | 2.9 | 0.05 | 24.58 | 173 | -4 | 99 |
| 9 Dec | 479.10 | 2.85 | 0.10 | 25.59 | 334 | 26 | 103 |
| 6 Dec | 480.45 | 2.75 | 0.15 | 24.07 | 107 | -17 | 78 |
| 5 Dec | 482.90 | 2.6 | -1.45 | 24.85 | 209 | -6 | 95 |
| 4 Dec | 478.30 | 4.05 | 0.45 | 25.93 | 174 | -13 | 103 |
| 3 Dec | 482.15 | 3.6 | 0.90 | 25.99 | 140 | 20 | 115 |
| 2 Dec | 489.60 | 2.7 | -0.10 | 27.75 | 288 | 35 | 94 |
| 29 Nov | 493.70 | 2.8 | -1.30 | 28.50 | 77 | 27 | 60 |
| 28 Nov | 489.45 | 4.1 | 0.70 | 29.32 | 9 | 5 | 33 |
| 27 Nov | 490.35 | 3.4 | -0.95 | 27.15 | 12 | 3 | 28 |
| 26 Nov | 486.95 | 4.35 | -2.80 | 27.76 | 39 | 23 | 24 |
| 25 Nov | 475.90 | 7.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 476.25 | 7.15 | 6.65 | 27.68 | 1 | 0 | 0 |
| 21 Nov | 465.50 | 0.5 | 0.00 | 2.33 | 0 | 0 | 0 |
| 20 Nov | 476.25 | 0.5 | 0.00 | 4.09 | 0 | 0 | 0 |
| 19 Nov | 476.25 | 0.5 | 4.09 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 460 expiring on 26DEC2024
Delta for 460 PE is -0.79
Historical price for 460 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 16.15, which was 1.40 higher than the previous day. The implied volatity was 29.31, the open interest changed by -7 which decreased total open position to 257
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 14.75, which was 5.40 higher than the previous day. The implied volatity was 21.72, the open interest changed by 21 which increased total open position to 387
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 9.35, which was 3.25 higher than the previous day. The implied volatity was 24.07, the open interest changed by -15 which decreased total open position to 361
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 6.1, which was 4.40 higher than the previous day. The implied volatity was 29.48, the open interest changed by 215 which increased total open position to 373
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 1.7, which was -0.35 lower than the previous day. The implied volatity was 25.23, the open interest changed by 27 which increased total open position to 171
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 2.05, which was -1.00 lower than the previous day. The implied volatity was 22.23, the open interest changed by 8 which increased total open position to 144
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 3.05, which was 0.70 higher than the previous day. The implied volatity was 22.64, the open interest changed by -3 which decreased total open position to 134
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was 23.06, the open interest changed by 40 which increased total open position to 137
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 2.9, which was 0.05 higher than the previous day. The implied volatity was 24.58, the open interest changed by -4 which decreased total open position to 99
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 2.85, which was 0.10 higher than the previous day. The implied volatity was 25.59, the open interest changed by 26 which increased total open position to 103
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 2.75, which was 0.15 higher than the previous day. The implied volatity was 24.07, the open interest changed by -17 which decreased total open position to 78
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 2.6, which was -1.45 lower than the previous day. The implied volatity was 24.85, the open interest changed by -6 which decreased total open position to 95
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 4.05, which was 0.45 higher than the previous day. The implied volatity was 25.93, the open interest changed by -13 which decreased total open position to 103
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 3.6, which was 0.90 higher than the previous day. The implied volatity was 25.99, the open interest changed by 20 which increased total open position to 115
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 2.7, which was -0.10 lower than the previous day. The implied volatity was 27.75, the open interest changed by 35 which increased total open position to 94
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 2.8, which was -1.30 lower than the previous day. The implied volatity was 28.50, the open interest changed by 27 which increased total open position to 60
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 4.1, which was 0.70 higher than the previous day. The implied volatity was 29.32, the open interest changed by 5 which increased total open position to 33
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 3.4, which was -0.95 lower than the previous day. The implied volatity was 27.15, the open interest changed by 3 which increased total open position to 28
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 4.35, which was -2.80 lower than the previous day. The implied volatity was 27.76, the open interest changed by 23 which increased total open position to 24
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 7.15, 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 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 7.15, which was 6.65 higher than the previous day. The implied volatity was 27.68, 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 0.5, which was 0.00 lower than the previous day. The implied volatity was 2.33, 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 0.5, which was 0.00 lower than the previous day. The implied volatity was 4.09, 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 0.5, which was lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
