BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.07
Theta: -0.18
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 0.45 | -0.40 | 27.26 | 340 | 56 | 413 | |||
| 19 Dec | 445.05 | 0.85 | -1.25 | 28.89 | 571 | 6 | 359 | |||
| 18 Dec | 452.85 | 2.1 | -3.00 | 26.74 | 739 | 32 | 352 | |||
| 17 Dec | 463.05 | 5.1 | -8.10 | 24.51 | 1,415 | 84 | 322 | |||
| 16 Dec | 477.50 | 13.2 | 1.60 | 24.95 | 375 | -13 | 239 | |||
| 13 Dec | 475.00 | 11.6 | 0.90 | 20.94 | 891 | 159 | 256 | |||
| 12 Dec | 472.05 | 10.7 | -6.90 | 23.20 | 150 | 36 | 93 | |||
| 11 Dec | 476.15 | 17.6 | 3.70 | 33.16 | 62 | 7 | 29 | |||
| 10 Dec | 477.40 | 13.9 | -2.45 | 21.49 | 14 | 2 | 22 | |||
| 9 Dec | 479.10 | 16.35 | -1.60 | 22.30 | 61 | 8 | 20 | |||
| 6 Dec | 480.45 | 17.95 | 1.95 | 22.36 | 4 | 2 | 13 | |||
| 5 Dec | 482.90 | 16 | -2.15 | - | 1 | 0 | 11 | |||
| 4 Dec | 478.30 | 18.15 | -2.60 | 24.39 | 8 | 2 | 11 | |||
| 3 Dec | 482.15 | 20.75 | -12.25 | 24.83 | 3 | -2 | 9 | |||
|
|
||||||||||
| 2 Dec | 489.60 | 33 | 2.50 | 37.15 | 6 | 2 | 12 | |||
| 29 Nov | 493.70 | 30.5 | 1.55 | 19.95 | 13 | 0 | 11 | |||
| 28 Nov | 489.45 | 28.95 | 0.65 | 27.20 | 2 | 1 | 10 | |||
| 27 Nov | 490.35 | 28.3 | 0.80 | 24.06 | 6 | -1 | 9 | |||
| 26 Nov | 486.95 | 27.5 | 5.40 | 27.16 | 8 | 4 | 9 | |||
| 25 Nov | 475.90 | 22.1 | -131.00 | 26.79 | 6 | 4 | 4 | |||
| 22 Nov | 476.25 | 153.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 153.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 476.25 | 153.1 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 476.25 | 153.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 479.35 | 153.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 491.90 | 153.1 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 489.75 | 153.1 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 496.15 | 153.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 490.80 | 153.1 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 470 expiring on 26DEC2024
Delta for 470 CE is 0.07
Historical price for 470 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was 27.26, the open interest changed by 56 which increased total open position to 413
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 0.85, which was -1.25 lower than the previous day. The implied volatity was 28.89, the open interest changed by 6 which increased total open position to 359
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 2.1, which was -3.00 lower than the previous day. The implied volatity was 26.74, the open interest changed by 32 which increased total open position to 352
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 5.1, which was -8.10 lower than the previous day. The implied volatity was 24.51, the open interest changed by 84 which increased total open position to 322
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 13.2, which was 1.60 higher than the previous day. The implied volatity was 24.95, the open interest changed by -13 which decreased total open position to 239
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 11.6, which was 0.90 higher than the previous day. The implied volatity was 20.94, the open interest changed by 159 which increased total open position to 256
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 10.7, which was -6.90 lower than the previous day. The implied volatity was 23.20, the open interest changed by 36 which increased total open position to 93
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 17.6, which was 3.70 higher than the previous day. The implied volatity was 33.16, the open interest changed by 7 which increased total open position to 29
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 13.9, which was -2.45 lower than the previous day. The implied volatity was 21.49, the open interest changed by 2 which increased total open position to 22
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 16.35, which was -1.60 lower than the previous day. The implied volatity was 22.30, the open interest changed by 8 which increased total open position to 20
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 17.95, which was 1.95 higher than the previous day. The implied volatity was 22.36, the open interest changed by 2 which increased total open position to 13
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 16, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 18.15, which was -2.60 lower than the previous day. The implied volatity was 24.39, the open interest changed by 2 which increased total open position to 11
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 20.75, which was -12.25 lower than the previous day. The implied volatity was 24.83, the open interest changed by -2 which decreased total open position to 9
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 33, which was 2.50 higher than the previous day. The implied volatity was 37.15, the open interest changed by 2 which increased total open position to 12
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 30.5, which was 1.55 higher than the previous day. The implied volatity was 19.95, the open interest changed by 0 which decreased total open position to 11
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 28.95, which was 0.65 higher than the previous day. The implied volatity was 27.20, the open interest changed by 1 which increased total open position to 10
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 28.3, which was 0.80 higher than the previous day. The implied volatity was 24.06, the open interest changed by -1 which decreased total open position to 9
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 27.5, which was 5.40 higher than the previous day. The implied volatity was 27.16, the open interest changed by 4 which increased total open position to 9
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 22.1, which was -131.00 lower than the previous day. The implied volatity was 26.79, the open interest changed by 4 which increased total open position to 4
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 153.1, 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 153.1, 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 153.1, 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 153.1, 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 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 153.1, 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 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 153.1, 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 153.1, 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 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 153.1, 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 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 153.1, 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 470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.11
Theta: -0.20
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 25.3 | 1.80 | 33.93 | 31 | -5 | 213 |
| 19 Dec | 445.05 | 23.5 | 5.50 | - | 64 | -13 | 219 |
| 18 Dec | 452.85 | 18 | 6.30 | 30.83 | 243 | -25 | 235 |
| 17 Dec | 463.05 | 11.7 | 7.85 | 31.56 | 469 | 21 | 260 |
| 16 Dec | 477.50 | 3.85 | -0.70 | 24.18 | 268 | 36 | 238 |
| 13 Dec | 475.00 | 4.55 | -1.65 | 21.45 | 530 | 8 | 203 |
| 12 Dec | 472.05 | 6.2 | 1.50 | 21.95 | 401 | 16 | 196 |
| 11 Dec | 476.15 | 4.7 | -0.80 | 21.99 | 252 | -13 | 183 |
| 10 Dec | 477.40 | 5.5 | 0.35 | 23.85 | 310 | 17 | 195 |
| 9 Dec | 479.10 | 5.15 | 0.25 | 24.62 | 543 | 23 | 181 |
| 6 Dec | 480.45 | 4.9 | 0.35 | 23.06 | 192 | 7 | 158 |
| 5 Dec | 482.90 | 4.55 | -2.00 | 23.88 | 253 | 17 | 151 |
| 4 Dec | 478.30 | 6.55 | 0.65 | 24.80 | 195 | 17 | 136 |
| 3 Dec | 482.15 | 5.9 | 1.70 | 25.08 | 119 | 3 | 113 |
| 2 Dec | 489.60 | 4.2 | -0.15 | 26.36 | 320 | -43 | 109 |
| 29 Nov | 493.70 | 4.35 | 0.50 | 26.88 | 146 | 33 | 151 |
| 28 Nov | 489.45 | 3.85 | -1.15 | 22.93 | 28 | 7 | 116 |
| 27 Nov | 490.35 | 5 | -2.30 | 25.67 | 118 | 77 | 109 |
| 26 Nov | 486.95 | 7.3 | -1.70 | 28.54 | 31 | 5 | 31 |
| 25 Nov | 475.90 | 9 | -3.30 | 26.54 | 27 | 20 | 27 |
| 22 Nov | 476.25 | 12.3 | -3.80 | 30.73 | 13 | 4 | 11 |
| 21 Nov | 465.50 | 16.1 | 5.10 | 28.78 | 12 | -2 | 6 |
| 20 Nov | 476.25 | 11 | 0.00 | 26.07 | 10 | 5 | 3 |
| 19 Nov | 476.25 | 11 | 2.00 | 26.07 | 10 | 0 | 3 |
| 18 Nov | 479.35 | 9 | -1.80 | 24.56 | 1 | 0 | 4 |
| 14 Nov | 491.90 | 10.8 | 2.60 | 33.54 | 5 | -3 | 3 |
| 13 Nov | 489.75 | 8.2 | 0.00 | 0.00 | 0 | 5 | 0 |
| 12 Nov | 496.15 | 8.2 | -1.60 | 30.66 | 5 | 4 | 5 |
| 11 Nov | 490.80 | 9.8 | 32.03 | 1 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 470 expiring on 26DEC2024
Delta for 470 PE is -0.88
Historical price for 470 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 25.3, which was 1.80 higher than the previous day. The implied volatity was 33.93, the open interest changed by -5 which decreased total open position to 213
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 23.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 219
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 18, which was 6.30 higher than the previous day. The implied volatity was 30.83, the open interest changed by -25 which decreased total open position to 235
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 11.7, which was 7.85 higher than the previous day. The implied volatity was 31.56, the open interest changed by 21 which increased total open position to 260
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 3.85, which was -0.70 lower than the previous day. The implied volatity was 24.18, the open interest changed by 36 which increased total open position to 238
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 4.55, which was -1.65 lower than the previous day. The implied volatity was 21.45, the open interest changed by 8 which increased total open position to 203
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 6.2, which was 1.50 higher than the previous day. The implied volatity was 21.95, the open interest changed by 16 which increased total open position to 196
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 4.7, which was -0.80 lower than the previous day. The implied volatity was 21.99, the open interest changed by -13 which decreased total open position to 183
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 5.5, which was 0.35 higher than the previous day. The implied volatity was 23.85, the open interest changed by 17 which increased total open position to 195
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 5.15, which was 0.25 higher than the previous day. The implied volatity was 24.62, the open interest changed by 23 which increased total open position to 181
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 4.9, which was 0.35 higher than the previous day. The implied volatity was 23.06, the open interest changed by 7 which increased total open position to 158
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 4.55, which was -2.00 lower than the previous day. The implied volatity was 23.88, the open interest changed by 17 which increased total open position to 151
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 6.55, which was 0.65 higher than the previous day. The implied volatity was 24.80, the open interest changed by 17 which increased total open position to 136
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 5.9, which was 1.70 higher than the previous day. The implied volatity was 25.08, the open interest changed by 3 which increased total open position to 113
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 4.2, which was -0.15 lower than the previous day. The implied volatity was 26.36, the open interest changed by -43 which decreased total open position to 109
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 4.35, which was 0.50 higher than the previous day. The implied volatity was 26.88, the open interest changed by 33 which increased total open position to 151
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 3.85, which was -1.15 lower than the previous day. The implied volatity was 22.93, the open interest changed by 7 which increased total open position to 116
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 5, which was -2.30 lower than the previous day. The implied volatity was 25.67, the open interest changed by 77 which increased total open position to 109
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 7.3, which was -1.70 lower than the previous day. The implied volatity was 28.54, the open interest changed by 5 which increased total open position to 31
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 9, which was -3.30 lower than the previous day. The implied volatity was 26.54, the open interest changed by 20 which increased total open position to 27
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 12.3, which was -3.80 lower than the previous day. The implied volatity was 30.73, the open interest changed by 4 which increased total open position to 11
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 16.1, which was 5.10 higher than the previous day. The implied volatity was 28.78, the open interest changed by -2 which decreased total open position to 6
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was 26.07, the open interest changed by 5 which increased total open position to 3
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 11, which was 2.00 higher than the previous day. The implied volatity was 26.07, the open interest changed by 0 which decreased total open position to 3
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 9, which was -1.80 lower than the previous day. The implied volatity was 24.56, the open interest changed by 0 which decreased total open position to 4
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 10.8, which was 2.60 higher than the previous day. The implied volatity was 33.54, the open interest changed by -3 which decreased total open position to 3
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 8.2, 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 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 8.2, which was -1.60 lower than the previous day. The implied volatity was 30.66, the open interest changed by 4 which increased total open position to 5
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 9.8, which was lower than the previous day. The implied volatity was 32.03, the open interest changed by 0 which decreased total open position to 0
