BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 475 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.05
Theta: -0.14
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 0.3 | -0.45 | 28.92 | 140 | -22 | 267 | |||
| 19 Dec | 445.05 | 0.75 | -0.80 | 32.10 | 229 | -46 | 289 | |||
| 18 Dec | 452.85 | 1.55 | -2.20 | 28.47 | 555 | -70 | 333 | |||
| 17 Dec | 463.05 | 3.75 | -6.05 | 25.86 | 843 | 261 | 400 | |||
| 16 Dec | 477.50 | 9.8 | 1.10 | 24.02 | 200 | -2 | 141 | |||
| 13 Dec | 475.00 | 8.7 | 0.85 | 21.08 | 802 | 47 | 145 | |||
| 12 Dec | 472.05 | 7.85 | -2.75 | 22.50 | 204 | 33 | 89 | |||
| 11 Dec | 476.15 | 10.6 | -0.25 | 22.15 | 98 | 14 | 55 | |||
| 10 Dec | 477.40 | 10.85 | -2.35 | 21.53 | 53 | 1 | 39 | |||
| 9 Dec | 479.10 | 13.2 | -0.80 | 22.55 | 513 | 34 | 40 | |||
| 6 Dec | 480.45 | 14 | -2.75 | 20.75 | 6 | 2 | 7 | |||
| 5 Dec | 482.90 | 16.75 | 0.60 | 21.74 | 18 | 0 | 3 | |||
|
|
||||||||||
| 4 Dec | 478.30 | 16.15 | -7.35 | 26.74 | 1 | 0 | 2 | |||
| 3 Dec | 482.15 | 23.5 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 2 Dec | 489.60 | 23.5 | -47.05 | 22.59 | 4 | 3 | 3 | |||
| 29 Nov | 493.70 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 489.45 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 490.35 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 486.95 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 475.90 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 476.25 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 70.55 | 0.00 | 1.08 | 0 | 0 | 0 | |||
| 20 Nov | 476.25 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 476.25 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 489.75 | 70.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 490.80 | 70.55 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 475 expiring on 26DEC2024
Delta for 475 CE is 0.04
Historical price for 475 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 0.3, which was -0.45 lower than the previous day. The implied volatity was 28.92, the open interest changed by -22 which decreased total open position to 267
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 0.75, which was -0.80 lower than the previous day. The implied volatity was 32.10, the open interest changed by -46 which decreased total open position to 289
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 1.55, which was -2.20 lower than the previous day. The implied volatity was 28.47, the open interest changed by -70 which decreased total open position to 333
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 3.75, which was -6.05 lower than the previous day. The implied volatity was 25.86, the open interest changed by 261 which increased total open position to 400
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 9.8, which was 1.10 higher than the previous day. The implied volatity was 24.02, the open interest changed by -2 which decreased total open position to 141
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 8.7, which was 0.85 higher than the previous day. The implied volatity was 21.08, the open interest changed by 47 which increased total open position to 145
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 7.85, which was -2.75 lower than the previous day. The implied volatity was 22.50, the open interest changed by 33 which increased total open position to 89
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 10.6, which was -0.25 lower than the previous day. The implied volatity was 22.15, the open interest changed by 14 which increased total open position to 55
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 10.85, which was -2.35 lower than the previous day. The implied volatity was 21.53, the open interest changed by 1 which increased total open position to 39
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 13.2, which was -0.80 lower than the previous day. The implied volatity was 22.55, the open interest changed by 34 which increased total open position to 40
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 14, which was -2.75 lower than the previous day. The implied volatity was 20.75, the open interest changed by 2 which increased total open position to 7
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 16.75, which was 0.60 higher than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 3
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 16.15, which was -7.35 lower than the previous day. The implied volatity was 26.74, the open interest changed by 0 which decreased total open position to 2
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 23.5, 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 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 23.5, which was -47.05 lower than the previous day. The implied volatity was 22.59, the open interest changed by 3 which increased total open position to 3
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 70.55, which was 0.00 lower than the previous day. The implied volatity was 1.08, 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 70.55, 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 70.55, 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 70.55, 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 70.55, 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 475 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 27.7 | -1.15 | - | 5 | -1 | 178 |
| 19 Dec | 445.05 | 28.85 | 6.75 | 25.59 | 42 | -7 | 178 |
| 18 Dec | 452.85 | 22.1 | 7.15 | 31.36 | 12 | 1 | 185 |
| 17 Dec | 463.05 | 14.95 | 9.35 | 31.97 | 209 | 2 | 187 |
| 16 Dec | 477.50 | 5.6 | -0.85 | 23.85 | 207 | 40 | 182 |
| 13 Dec | 475.00 | 6.45 | -2.05 | 21.04 | 165 | 21 | 143 |
| 12 Dec | 472.05 | 8.5 | 1.85 | 21.73 | 144 | 40 | 122 |
| 11 Dec | 476.15 | 6.65 | -0.70 | 22.02 | 81 | 9 | 82 |
| 10 Dec | 477.40 | 7.35 | 0.50 | 23.52 | 87 | -5 | 74 |
| 9 Dec | 479.10 | 6.85 | 0.45 | 24.35 | 346 | 34 | 82 |
| 6 Dec | 480.45 | 6.4 | 0.60 | 22.53 | 45 | 3 | 49 |
| 5 Dec | 482.90 | 5.8 | 0.25 | 23.13 | 90 | 5 | 46 |
| 4 Dec | 478.30 | 5.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 482.15 | 5.55 | 0.00 | 0.00 | 0 | 19 | 0 |
| 2 Dec | 489.60 | 5.55 | 0.30 | 26.50 | 100 | 19 | 41 |
| 29 Nov | 493.70 | 5.25 | -2.75 | 26.79 | 34 | 13 | 21 |
| 28 Nov | 489.45 | 8 | 1.55 | 29.18 | 6 | 1 | 7 |
| 27 Nov | 490.35 | 6.45 | -2.50 | 25.80 | 5 | 3 | 7 |
| 26 Nov | 486.95 | 8.95 | -1.95 | 28.53 | 5 | 1 | 3 |
| 25 Nov | 475.90 | 10.9 | 7.45 | 26.37 | 2 | 1 | 1 |
| 22 Nov | 476.25 | 3.45 | 0.00 | 1.50 | 0 | 0 | 0 |
| 21 Nov | 465.50 | 3.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 476.25 | 3.45 | 0.00 | 1.19 | 0 | 0 | 0 |
| 19 Nov | 476.25 | 3.45 | 0.00 | 1.19 | 0 | 0 | 0 |
| 13 Nov | 489.75 | 3.45 | 0.00 | 4.27 | 0 | 0 | 0 |
| 11 Nov | 490.80 | 3.45 | 3.86 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 475 expiring on 26DEC2024
Delta for 475 PE is -
Historical price for 475 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 27.7, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 178
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 28.85, which was 6.75 higher than the previous day. The implied volatity was 25.59, the open interest changed by -7 which decreased total open position to 178
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 22.1, which was 7.15 higher than the previous day. The implied volatity was 31.36, the open interest changed by 1 which increased total open position to 185
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 14.95, which was 9.35 higher than the previous day. The implied volatity was 31.97, the open interest changed by 2 which increased total open position to 187
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 5.6, which was -0.85 lower than the previous day. The implied volatity was 23.85, the open interest changed by 40 which increased total open position to 182
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 6.45, which was -2.05 lower than the previous day. The implied volatity was 21.04, the open interest changed by 21 which increased total open position to 143
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 8.5, which was 1.85 higher than the previous day. The implied volatity was 21.73, the open interest changed by 40 which increased total open position to 122
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 6.65, which was -0.70 lower than the previous day. The implied volatity was 22.02, the open interest changed by 9 which increased total open position to 82
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 7.35, which was 0.50 higher than the previous day. The implied volatity was 23.52, the open interest changed by -5 which decreased total open position to 74
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 6.85, which was 0.45 higher than the previous day. The implied volatity was 24.35, the open interest changed by 34 which increased total open position to 82
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 6.4, which was 0.60 higher than the previous day. The implied volatity was 22.53, the open interest changed by 3 which increased total open position to 49
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 5.8, which was 0.25 higher than the previous day. The implied volatity was 23.13, the open interest changed by 5 which increased total open position to 46
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 5.55, 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 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 5.55, which was 0.30 higher than the previous day. The implied volatity was 26.50, the open interest changed by 19 which increased total open position to 41
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 5.25, which was -2.75 lower than the previous day. The implied volatity was 26.79, the open interest changed by 13 which increased total open position to 21
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 8, which was 1.55 higher than the previous day. The implied volatity was 29.18, the open interest changed by 1 which increased total open position to 7
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 6.45, which was -2.50 lower than the previous day. The implied volatity was 25.80, the open interest changed by 3 which increased total open position to 7
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 8.95, which was -1.95 lower than the previous day. The implied volatity was 28.53, the open interest changed by 1 which increased total open position to 3
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 10.9, which was 7.45 higher than the previous day. The implied volatity was 26.37, the open interest changed by 1 which increased total open position to 1
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was 1.50, 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 3.45, 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 3.45, which was 0.00 lower than the previous day. The implied volatity was 1.19, 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 3.45, which was 0.00 lower than the previous day. The implied volatity was 1.19, 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 3.45, which was 0.00 lower than the previous day. The implied volatity was 4.27, 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 3.45, which was lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
