BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.25
Theta: -0.51
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 465.50 | 5.25 | -6.30 | 25.11 | 285 | 77 | 80 | |||
| 20 Nov | 476.25 | 11.55 | 0.00 | 26.28 | 4 | 0 | 3 | |||
| 19 Nov | 476.25 | 11.55 | -11.30 | 26.28 | 4 | 0 | 3 | |||
| 18 Nov | 479.35 | 22.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 491.90 | 22.85 | 0.40 | - | 1 | 0 | 3 | |||
| 13 Nov | 489.75 | 22.45 | -90.60 | - | 7 | 4 | 4 | |||
|
|
||||||||||
| 12 Nov | 496.15 | 113.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 490.80 | 113.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 504.25 | 113.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 516.25 | 113.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 525.15 | 113.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 513.40 | 113.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 524.50 | 113.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 531.75 | 113.05 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 536.80 | 113.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 546.90 | 113.05 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 470 expiring on 28NOV2024
Delta for 470 CE is 0.44
Historical price for 470 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 5.25, which was -6.30 lower than the previous day. The implied volatity was 25.11, the open interest changed by 77 which increased total open position to 80
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 11.55, which was 0.00 lower than the previous day. The implied volatity was 26.28, the open interest changed by 0 which decreased total open position to 3
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 11.55, which was -11.30 lower than the previous day. The implied volatity was 26.28, 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 22.85, 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 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 22.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 22.45, which was -90.60 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 113.05, 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 113.05, 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 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 113.05, 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 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 113.05, 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 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 113.05, 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 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 113.05, 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 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 113.05, 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 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 113.05, 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 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 113.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BERGEPAINT was trading at 546.90. The strike last trading price was 113.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 28NOV2024 470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.26
Theta: -0.39
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 465.50 | 7.95 | 2.75 | 25.31 | 671 | -29 | 124 |
| 20 Nov | 476.25 | 5.2 | 0.00 | 27.38 | 341 | -11 | 152 |
| 19 Nov | 476.25 | 5.2 | 0.45 | 27.38 | 341 | -12 | 152 |
| 18 Nov | 479.35 | 4.75 | 2.15 | 28.67 | 385 | 35 | 166 |
| 14 Nov | 491.90 | 2.6 | -0.30 | 27.66 | 73 | 16 | 131 |
| 13 Nov | 489.75 | 2.9 | 0.45 | 28.83 | 155 | 3 | 115 |
| 12 Nov | 496.15 | 2.45 | -1.10 | 27.64 | 175 | 7 | 111 |
| 11 Nov | 490.80 | 3.55 | 1.55 | 30.25 | 669 | 7 | 103 |
| 8 Nov | 504.25 | 2 | 0.70 | 27.58 | 80 | 16 | 95 |
| 7 Nov | 516.25 | 1.3 | 0.35 | 30.29 | 113 | -28 | 78 |
| 6 Nov | 525.15 | 0.95 | -3.30 | 30.50 | 298 | -2 | 106 |
| 5 Nov | 513.40 | 4.25 | 0.80 | 39.80 | 448 | 33 | 107 |
| 4 Nov | 524.50 | 3.45 | 0.25 | 41.09 | 186 | 40 | 73 |
| 1 Nov | 531.75 | 3.2 | 0.70 | 40.84 | 88 | 1 | 34 |
| 31 Oct | 536.80 | 2.5 | 1.50 | - | 48 | 27 | 28 |
| 30 Oct | 546.90 | 1 | - | 13 | 2 | 2 | |
For Berger Paints (I) Ltd - strike price 470 expiring on 28NOV2024
Delta for 470 PE is -0.56
Historical price for 470 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 7.95, which was 2.75 higher than the previous day. The implied volatity was 25.31, the open interest changed by -29 which decreased total open position to 124
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 5.2, which was 0.00 lower than the previous day. The implied volatity was 27.38, the open interest changed by -11 which decreased total open position to 152
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 5.2, which was 0.45 higher than the previous day. The implied volatity was 27.38, the open interest changed by -12 which decreased total open position to 152
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 4.75, which was 2.15 higher than the previous day. The implied volatity was 28.67, the open interest changed by 35 which increased total open position to 166
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 2.6, which was -0.30 lower than the previous day. The implied volatity was 27.66, the open interest changed by 16 which increased total open position to 131
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 2.9, which was 0.45 higher than the previous day. The implied volatity was 28.83, the open interest changed by 3 which increased total open position to 115
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 2.45, which was -1.10 lower than the previous day. The implied volatity was 27.64, the open interest changed by 7 which increased total open position to 111
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 3.55, which was 1.55 higher than the previous day. The implied volatity was 30.25, the open interest changed by 7 which increased total open position to 103
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 2, which was 0.70 higher than the previous day. The implied volatity was 27.58, the open interest changed by 16 which increased total open position to 95
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was 30.29, the open interest changed by -28 which decreased total open position to 78
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 0.95, which was -3.30 lower than the previous day. The implied volatity was 30.50, the open interest changed by -2 which decreased total open position to 106
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 4.25, which was 0.80 higher than the previous day. The implied volatity was 39.80, the open interest changed by 33 which increased total open position to 107
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 3.45, which was 0.25 higher than the previous day. The implied volatity was 41.09, the open interest changed by 40 which increased total open position to 73
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 3.2, which was 0.70 higher than the previous day. The implied volatity was 40.84, the open interest changed by 1 which increased total open position to 34
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 2.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct BERGEPAINT was trading at 546.90. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
