BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
03 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.70
Vega: 0.42
Theta: -0.31
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 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 0.70
Historical price for 470 CE is as follows
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: -0.30
Vega: 0.42
Theta: -0.19
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 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 -0.30
Historical price for 470 PE is as follows
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
