BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
03 Feb 2025 04:10 PM IST
| BERGEPAINT 27FEB2025 475 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.46
Theta: -0.35
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Feb | 485.50 | 20.7 | -6.35 | 28.25 | 15 | -4 | 25 | |||
| 1 Feb | 492.15 | 27.05 | 11.85 | 28.44 | 109 | 5 | 30 | |||
| 31 Jan | 472.75 | 15.65 | -1.2 | 27.53 | 92 | 7 | 26 | |||
| 30 Jan | 475.85 | 17.3 | 6.15 | 29.50 | 36 | 7 | 19 | |||
| 29 Jan | 458.80 | 11.15 | -6.25 | 30.33 | 7 | 2 | 12 | |||
| 28 Jan | 472.75 | 17.4 | 1.45 | 28.43 | 1 | 0 | 9 | |||
|
|
||||||||||
| 27 Jan | 480.00 | 15.95 | -4.05 | 21.97 | 7 | 0 | 8 | |||
| 24 Jan | 480.10 | 20 | -0.4 | 25.90 | 4 | -1 | 8 | |||
| 23 Jan | 480.35 | 20.5 | 4.50 | 25.73 | 8 | -3 | 9 | |||
| 22 Jan | 476.05 | 16 | -2.70 | 22.68 | 4 | 2 | 11 | |||
| 21 Jan | 475.20 | 18.7 | 3.70 | 28.20 | 4 | 0 | 8 | |||
| 20 Jan | 468.50 | 15 | -1.00 | 26.70 | 1 | 0 | 8 | |||
| 17 Jan | 468.80 | 16 | 1.00 | 26.38 | 2 | -1 | 9 | |||
| 16 Jan | 464.80 | 15 | 0.00 | 26.96 | 1 | 0 | 9 | |||
| 15 Jan | 464.40 | 15 | 0.00 | 27.12 | 1 | 0 | 9 | |||
| 14 Jan | 462.45 | 15 | 2.50 | 27.35 | 5 | 3 | 8 | |||
| 10 Jan | 460.85 | 12.5 | -6.50 | 23.61 | 2 | -1 | 5 | |||
| 9 Jan | 468.75 | 19 | 4.50 | 27.91 | 2 | -1 | 5 | |||
| 8 Jan | 461.95 | 14.5 | 2.90 | 25.05 | 2 | 0 | 6 | |||
| 7 Jan | 451.25 | 11.6 | 2.25 | 27.69 | 1 | 0 | 6 | |||
| 6 Jan | 447.60 | 9.35 | -2.70 | 26.09 | 12 | -4 | 10 | |||
| 3 Jan | 457.85 | 12.05 | 1.25 | 23.43 | 15 | 0 | 14 | |||
| 2 Jan | 457.40 | 10.8 | 0.70 | 21.27 | 10 | 9 | 14 | |||
| 1 Jan | 458.15 | 10.1 | 1.85 | 18.81 | 3 | -2 | 4 | |||
| 31 Dec | 448.55 | 8.25 | -2.00 | 22.14 | 6 | 2 | 8 | |||
| 30 Dec | 448.25 | 10.25 | 25.52 | 3 | 2 | 6 | ||||
For Berger Paints (I) Ltd - strike price 475 expiring on 27FEB2025
Delta for 475 CE is 0.65
Historical price for 475 CE is as follows
On 3 Feb BERGEPAINT was trading at 485.50. The strike last trading price was 20.7, which was -6.35 lower than the previous day. The implied volatity was 28.25, the open interest changed by -4 which decreased total open position to 25
On 1 Feb BERGEPAINT was trading at 492.15. The strike last trading price was 27.05, which was 11.85 higher than the previous day. The implied volatity was 28.44, the open interest changed by 5 which increased total open position to 30
On 31 Jan BERGEPAINT was trading at 472.75. The strike last trading price was 15.65, which was -1.2 lower than the previous day. The implied volatity was 27.53, the open interest changed by 7 which increased total open position to 26
On 30 Jan BERGEPAINT was trading at 475.85. The strike last trading price was 17.3, which was 6.15 higher than the previous day. The implied volatity was 29.50, the open interest changed by 7 which increased total open position to 19
On 29 Jan BERGEPAINT was trading at 458.80. The strike last trading price was 11.15, which was -6.25 lower than the previous day. The implied volatity was 30.33, the open interest changed by 2 which increased total open position to 12
On 28 Jan BERGEPAINT was trading at 472.75. The strike last trading price was 17.4, which was 1.45 higher than the previous day. The implied volatity was 28.43, the open interest changed by 0 which decreased total open position to 9
On 27 Jan BERGEPAINT was trading at 480.00. The strike last trading price was 15.95, which was -4.05 lower than the previous day. The implied volatity was 21.97, the open interest changed by 0 which decreased total open position to 8
On 24 Jan BERGEPAINT was trading at 480.10. The strike last trading price was 20, which was -0.4 lower than the previous day. The implied volatity was 25.90, the open interest changed by -1 which decreased total open position to 8
On 23 Jan BERGEPAINT was trading at 480.35. The strike last trading price was 20.5, which was 4.50 higher than the previous day. The implied volatity was 25.73, the open interest changed by -3 which decreased total open position to 9
On 22 Jan BERGEPAINT was trading at 476.05. The strike last trading price was 16, which was -2.70 lower than the previous day. The implied volatity was 22.68, the open interest changed by 2 which increased total open position to 11
On 21 Jan BERGEPAINT was trading at 475.20. The strike last trading price was 18.7, which was 3.70 higher than the previous day. The implied volatity was 28.20, the open interest changed by 0 which decreased total open position to 8
On 20 Jan BERGEPAINT was trading at 468.50. The strike last trading price was 15, which was -1.00 lower than the previous day. The implied volatity was 26.70, the open interest changed by 0 which decreased total open position to 8
On 17 Jan BERGEPAINT was trading at 468.80. The strike last trading price was 16, which was 1.00 higher than the previous day. The implied volatity was 26.38, the open interest changed by -1 which decreased total open position to 9
On 16 Jan BERGEPAINT was trading at 464.80. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was 26.96, the open interest changed by 0 which decreased total open position to 9
On 15 Jan BERGEPAINT was trading at 464.40. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was 27.12, the open interest changed by 0 which decreased total open position to 9
On 14 Jan BERGEPAINT was trading at 462.45. The strike last trading price was 15, which was 2.50 higher than the previous day. The implied volatity was 27.35, the open interest changed by 3 which increased total open position to 8
On 10 Jan BERGEPAINT was trading at 460.85. The strike last trading price was 12.5, which was -6.50 lower than the previous day. The implied volatity was 23.61, the open interest changed by -1 which decreased total open position to 5
On 9 Jan BERGEPAINT was trading at 468.75. The strike last trading price was 19, which was 4.50 higher than the previous day. The implied volatity was 27.91, the open interest changed by -1 which decreased total open position to 5
On 8 Jan BERGEPAINT was trading at 461.95. The strike last trading price was 14.5, which was 2.90 higher than the previous day. The implied volatity was 25.05, the open interest changed by 0 which decreased total open position to 6
On 7 Jan BERGEPAINT was trading at 451.25. The strike last trading price was 11.6, which was 2.25 higher than the previous day. The implied volatity was 27.69, the open interest changed by 0 which decreased total open position to 6
On 6 Jan BERGEPAINT was trading at 447.60. The strike last trading price was 9.35, which was -2.70 lower than the previous day. The implied volatity was 26.09, the open interest changed by -4 which decreased total open position to 10
On 3 Jan BERGEPAINT was trading at 457.85. The strike last trading price was 12.05, which was 1.25 higher than the previous day. The implied volatity was 23.43, the open interest changed by 0 which decreased total open position to 14
On 2 Jan BERGEPAINT was trading at 457.40. The strike last trading price was 10.8, which was 0.70 higher than the previous day. The implied volatity was 21.27, the open interest changed by 9 which increased total open position to 14
On 1 Jan BERGEPAINT was trading at 458.15. The strike last trading price was 10.1, which was 1.85 higher than the previous day. The implied volatity was 18.81, the open interest changed by -2 which decreased total open position to 4
On 31 Dec BERGEPAINT was trading at 448.55. The strike last trading price was 8.25, which was -2.00 lower than the previous day. The implied volatity was 22.14, the open interest changed by 2 which increased total open position to 8
On 30 Dec BERGEPAINT was trading at 448.25. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was 25.52, the open interest changed by 2 which increased total open position to 6
| BERGEPAINT 27FEB2025 475 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.47
Theta: -0.30
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Feb | 485.50 | 12.05 | 4.9 | 35.69 | 95 | 17 | 40 |
| 1 Feb | 492.15 | 7.25 | -8.05 | 29.96 | 23 | 2 | 22 |
| 31 Jan | 472.75 | 15.3 | -23.45 | 32.62 | 27 | 16 | 16 |
| 30 Jan | 475.85 | 38.75 | 0 | 0.95 | 0 | 0 | 0 |
| 29 Jan | 458.80 | 38.75 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 472.75 | 38.75 | 0 | 0.98 | 0 | 0 | 0 |
| 27 Jan | 480.00 | 38.75 | 0 | 1.57 | 0 | 0 | 0 |
| 24 Jan | 480.10 | 38.75 | 0 | 1.95 | 0 | 0 | 0 |
| 23 Jan | 480.35 | 38.75 | 0.00 | 2.05 | 0 | 0 | 0 |
| 22 Jan | 476.05 | 38.75 | 0.00 | 1.12 | 0 | 0 | 0 |
| 21 Jan | 475.20 | 38.75 | 0.00 | 0.80 | 0 | 0 | 0 |
| 20 Jan | 468.50 | 38.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Jan | 468.80 | 38.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Jan | 464.80 | 38.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Jan | 464.40 | 38.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Jan | 462.45 | 38.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 460.85 | 38.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 468.75 | 38.75 | 0.00 | 0.19 | 0 | 0 | 0 |
| 8 Jan | 461.95 | 38.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Jan | 451.25 | 38.75 | 0.00 | - | 0 | 0 | 0 |
| 6 Jan | 447.60 | 38.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Jan | 457.85 | 38.75 | 0.00 | - | 0 | 0 | 0 |
| 2 Jan | 457.40 | 38.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Jan | 458.15 | 38.75 | 0.00 | - | 0 | 0 | 0 |
| 31 Dec | 448.55 | 38.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Dec | 448.25 | 38.75 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 475 expiring on 27FEB2025
Delta for 475 PE is -0.37
Historical price for 475 PE is as follows
On 3 Feb BERGEPAINT was trading at 485.50. The strike last trading price was 12.05, which was 4.9 higher than the previous day. The implied volatity was 35.69, the open interest changed by 17 which increased total open position to 40
On 1 Feb BERGEPAINT was trading at 492.15. The strike last trading price was 7.25, which was -8.05 lower than the previous day. The implied volatity was 29.96, the open interest changed by 2 which increased total open position to 22
On 31 Jan BERGEPAINT was trading at 472.75. The strike last trading price was 15.3, which was -23.45 lower than the previous day. The implied volatity was 32.62, the open interest changed by 16 which increased total open position to 16
On 30 Jan BERGEPAINT was trading at 475.85. The strike last trading price was 38.75, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 29 Jan BERGEPAINT was trading at 458.80. The strike last trading price was 38.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan BERGEPAINT was trading at 472.75. The strike last trading price was 38.75, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0
On 27 Jan BERGEPAINT was trading at 480.00. The strike last trading price was 38.75, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 24 Jan BERGEPAINT was trading at 480.10. The strike last trading price was 38.75, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 23 Jan BERGEPAINT was trading at 480.35. The strike last trading price was 38.75, which was 0.00 lower than the previous day. The implied volatity was 2.05, the open interest changed by 0 which decreased total open position to 0
On 22 Jan BERGEPAINT was trading at 476.05. The strike last trading price was 38.75, which was 0.00 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 21 Jan BERGEPAINT was trading at 475.20. The strike last trading price was 38.75, which was 0.00 lower than the previous day. The implied volatity was 0.80, the open interest changed by 0 which decreased total open position to 0
On 20 Jan BERGEPAINT was trading at 468.50. The strike last trading price was 38.75, 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 17 Jan BERGEPAINT was trading at 468.80. The strike last trading price was 38.75, 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 16 Jan BERGEPAINT was trading at 464.80. The strike last trading price was 38.75, 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 15 Jan BERGEPAINT was trading at 464.40. The strike last trading price was 38.75, 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 Jan BERGEPAINT was trading at 462.45. The strike last trading price was 38.75, 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 10 Jan BERGEPAINT was trading at 460.85. The strike last trading price was 38.75, 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 9 Jan BERGEPAINT was trading at 468.75. The strike last trading price was 38.75, which was 0.00 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 8 Jan BERGEPAINT was trading at 461.95. The strike last trading price was 38.75, 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 Jan BERGEPAINT was trading at 451.25. The strike last trading price was 38.75, 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 Jan BERGEPAINT was trading at 447.60. The strike last trading price was 38.75, 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 Jan BERGEPAINT was trading at 457.85. The strike last trading price was 38.75, 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 Jan BERGEPAINT was trading at 457.40. The strike last trading price was 38.75, 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 Jan BERGEPAINT was trading at 458.15. The strike last trading price was 38.75, 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 Dec BERGEPAINT was trading at 448.55. The strike last trading price was 38.75, 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 30 Dec BERGEPAINT was trading at 448.25. The strike last trading price was 38.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
