BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 465 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.09
Theta: -0.19
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 0.55 | -0.60 | 24.10 | 268 | -33 | 157 | |||
| 19 Dec | 445.05 | 1.15 | -1.80 | 26.79 | 430 | 10 | 192 | |||
| 18 Dec | 452.85 | 2.95 | -4.05 | 25.24 | 626 | 86 | 181 | |||
| 17 Dec | 463.05 | 7 | -9.70 | 23.39 | 266 | 76 | 91 | |||
| 16 Dec | 477.50 | 16.7 | 0.95 | 24.63 | 2 | 0 | 15 | |||
|
|
||||||||||
| 13 Dec | 475.00 | 15.75 | 1.80 | 23.35 | 64 | 9 | 16 | |||
| 12 Dec | 472.05 | 13.95 | -5.75 | 23.81 | 5 | 1 | 8 | |||
| 11 Dec | 476.15 | 19.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 477.40 | 19.7 | 0.00 | 0.00 | 0 | 7 | 0 | |||
| 9 Dec | 479.10 | 19.7 | -59.60 | 21.36 | 15 | 4 | 4 | |||
| 6 Dec | 480.45 | 79.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 482.90 | 79.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 478.30 | 79.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 482.15 | 79.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 489.60 | 79.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 493.70 | 79.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 489.45 | 79.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 490.35 | 79.3 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 486.95 | 79.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 475.90 | 79.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 476.25 | 79.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 79.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 476.25 | 79.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 476.25 | 79.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 489.75 | 79.3 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 465 expiring on 26DEC2024
Delta for 465 CE is 0.09
Historical price for 465 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 0.55, which was -0.60 lower than the previous day. The implied volatity was 24.10, the open interest changed by -33 which decreased total open position to 157
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 1.15, which was -1.80 lower than the previous day. The implied volatity was 26.79, the open interest changed by 10 which increased total open position to 192
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 2.95, which was -4.05 lower than the previous day. The implied volatity was 25.24, the open interest changed by 86 which increased total open position to 181
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 7, which was -9.70 lower than the previous day. The implied volatity was 23.39, the open interest changed by 76 which increased total open position to 91
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 16.7, which was 0.95 higher than the previous day. The implied volatity was 24.63, the open interest changed by 0 which decreased total open position to 15
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 15.75, which was 1.80 higher than the previous day. The implied volatity was 23.35, the open interest changed by 9 which increased total open position to 16
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 13.95, which was -5.75 lower than the previous day. The implied volatity was 23.81, the open interest changed by 1 which increased total open position to 8
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 19.7, 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 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 19.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 19.7, which was -59.60 lower than the previous day. The implied volatity was 21.36, the open interest changed by 4 which increased total open position to 4
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 79.3, 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 79.3, 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 79.3, 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 79.3, 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 79.3, 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 79.3, 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 79.3, 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 79.3, 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 79.3, 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 79.3, 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 79.3, 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 79.3, 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 79.3, 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 79.3, 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 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 79.3, 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 465 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.13
Theta: -0.20
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 20.4 | 1.05 | 29.72 | 10 | -6 | 100 |
| 19 Dec | 445.05 | 19.35 | 6.40 | 23.54 | 119 | -5 | 106 |
| 18 Dec | 452.85 | 12.95 | 4.30 | 24.88 | 532 | 2 | 110 |
| 17 Dec | 463.05 | 8.65 | 6.05 | 30.43 | 312 | 54 | 103 |
| 16 Dec | 477.50 | 2.6 | -0.55 | 24.72 | 46 | -9 | 50 |
| 13 Dec | 475.00 | 3.15 | -1.20 | 22.00 | 206 | 23 | 59 |
| 12 Dec | 472.05 | 4.35 | 1.15 | 22.10 | 81 | 19 | 36 |
| 11 Dec | 476.15 | 3.2 | -0.80 | 22.01 | 31 | -5 | 15 |
| 10 Dec | 477.40 | 4 | 0.20 | 24.10 | 1 | 0 | 21 |
| 9 Dec | 479.10 | 3.8 | 0.10 | 24.92 | 133 | 15 | 20 |
| 6 Dec | 480.45 | 3.7 | -1.90 | 23.58 | 11 | 3 | 5 |
| 5 Dec | 482.90 | 5.6 | 0.00 | 0.00 | 0 | 2 | 0 |
| 4 Dec | 478.30 | 5.6 | 3.25 | 26.45 | 2 | 1 | 1 |
| 3 Dec | 482.15 | 2.35 | 0.00 | 5.01 | 0 | 0 | 0 |
| 2 Dec | 489.60 | 2.35 | 0.00 | 6.99 | 0 | 0 | 0 |
| 29 Nov | 493.70 | 2.35 | 0.00 | 7.13 | 0 | 0 | 0 |
| 28 Nov | 489.45 | 2.35 | 0.00 | 6.29 | 0 | 0 | 0 |
| 27 Nov | 490.35 | 2.35 | 0.00 | 6.32 | 0 | 0 | 0 |
| 26 Nov | 486.95 | 2.35 | 0.00 | 5.53 | 0 | 0 | 0 |
| 25 Nov | 475.90 | 2.35 | 0.00 | 3.95 | 0 | 0 | 0 |
| 22 Nov | 476.25 | 2.35 | 0.00 | 3.58 | 0 | 0 | 0 |
| 21 Nov | 465.50 | 2.35 | 0.00 | 1.40 | 0 | 0 | 0 |
| 20 Nov | 476.25 | 2.35 | 0.00 | 3.11 | 0 | 0 | 0 |
| 19 Nov | 476.25 | 2.35 | 0.00 | 3.11 | 0 | 0 | 0 |
| 13 Nov | 489.75 | 2.35 | 6.00 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 465 expiring on 26DEC2024
Delta for 465 PE is -0.86
Historical price for 465 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 20.4, which was 1.05 higher than the previous day. The implied volatity was 29.72, the open interest changed by -6 which decreased total open position to 100
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 19.35, which was 6.40 higher than the previous day. The implied volatity was 23.54, the open interest changed by -5 which decreased total open position to 106
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 12.95, which was 4.30 higher than the previous day. The implied volatity was 24.88, the open interest changed by 2 which increased total open position to 110
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 8.65, which was 6.05 higher than the previous day. The implied volatity was 30.43, the open interest changed by 54 which increased total open position to 103
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 2.6, which was -0.55 lower than the previous day. The implied volatity was 24.72, the open interest changed by -9 which decreased total open position to 50
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 3.15, which was -1.20 lower than the previous day. The implied volatity was 22.00, the open interest changed by 23 which increased total open position to 59
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 4.35, which was 1.15 higher than the previous day. The implied volatity was 22.10, the open interest changed by 19 which increased total open position to 36
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 3.2, which was -0.80 lower than the previous day. The implied volatity was 22.01, the open interest changed by -5 which decreased total open position to 15
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 4, which was 0.20 higher than the previous day. The implied volatity was 24.10, the open interest changed by 0 which decreased total open position to 21
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 3.8, which was 0.10 higher than the previous day. The implied volatity was 24.92, the open interest changed by 15 which increased total open position to 20
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 3.7, which was -1.90 lower than the previous day. The implied volatity was 23.58, the open interest changed by 3 which increased total open position to 5
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 5.6, 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 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 5.6, which was 3.25 higher than the previous day. The implied volatity was 26.45, the open interest changed by 1 which increased total open position to 1
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 5.01, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 6.99, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 7.13, 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 0.00 lower than the previous day. The implied volatity was 6.29, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 6.32, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 5.53, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 3.95, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 3.58, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 1.40, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 3.11, 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 2.35, which was 0.00 lower than the previous day. The implied volatity was 3.11, the open interest changed by 0 which decreased total open position to 0
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 2.35, which was lower than the previous day. The implied volatity was 6.00, the open interest changed by 0 which decreased total open position to 0
