BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 475 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.23
Theta: -0.44
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 465.50 | 3.25 | -5.95 | 24.45 | 216 | 44 | 54 | |||
| 20 Nov | 476.25 | 9.2 | 0.00 | 28.41 | 6 | 1 | 9 | |||
| 19 Nov | 476.25 | 9.2 | -2.20 | 28.41 | 6 | 0 | 9 | |||
| 18 Nov | 479.35 | 11.4 | -8.60 | 26.99 | 8 | -2 | 10 | |||
| 14 Nov | 491.90 | 20 | -1.95 | 19.52 | 11 | 2 | 11 | |||
| 13 Nov | 489.75 | 21.95 | 2.75 | 22.09 | 3 | 0 | 8 | |||
| 12 Nov | 496.15 | 19.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 490.80 | 19.2 | -13.70 | - | 2 | 0 | 8 | |||
| 8 Nov | 504.25 | 32.9 | -10.10 | 25.91 | 1 | 0 | 9 | |||
|
|
||||||||||
| 7 Nov | 516.25 | 43 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 525.15 | 43 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 5 Nov | 513.40 | 43 | -102.15 | 12.89 | 9 | 8 | 8 | |||
| 4 Nov | 524.50 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 531.75 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 536.80 | 145.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 546.90 | 145.15 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 475 expiring on 28NOV2024
Delta for 475 CE is 0.32
Historical price for 475 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 3.25, which was -5.95 lower than the previous day. The implied volatity was 24.45, the open interest changed by 44 which increased total open position to 54
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 9.2, which was 0.00 lower than the previous day. The implied volatity was 28.41, the open interest changed by 1 which increased total open position to 9
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 9.2, which was -2.20 lower than the previous day. The implied volatity was 28.41, the open interest changed by 0 which decreased total open position to 9
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 11.4, which was -8.60 lower than the previous day. The implied volatity was 26.99, the open interest changed by -2 which decreased total open position to 10
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 20, which was -1.95 lower than the previous day. The implied volatity was 19.52, the open interest changed by 2 which increased total open position to 11
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 21.95, which was 2.75 higher than the previous day. The implied volatity was 22.09, the open interest changed by 0 which decreased total open position to 8
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 19.2, 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 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 19.2, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 32.9, which was -10.10 lower than the previous day. The implied volatity was 25.91, the open interest changed by 0 which decreased total open position to 9
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 43, 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 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 43, which was -102.15 lower than the previous day. The implied volatity was 12.89, the open interest changed by 8 which increased total open position to 8
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 145.15, 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 145.15, 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 145.15, 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 145.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 28NOV2024 475 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.23
Theta: -0.33
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 465.50 | 11.1 | 4.05 | 25.36 | 199 | 15 | 72 |
| 20 Nov | 476.25 | 7.05 | 0.00 | 26.43 | 119 | 8 | 57 |
| 19 Nov | 476.25 | 7.05 | 0.75 | 26.43 | 119 | 8 | 57 |
| 18 Nov | 479.35 | 6.3 | 3.30 | 27.64 | 109 | -4 | 50 |
| 14 Nov | 491.90 | 3 | -1.00 | 25.25 | 46 | 11 | 50 |
| 13 Nov | 489.75 | 4 | 0.80 | 28.80 | 61 | -46 | 39 |
| 12 Nov | 496.15 | 3.2 | -1.50 | 26.84 | 82 | 28 | 87 |
| 11 Nov | 490.80 | 4.7 | 2.10 | 30.18 | 228 | 23 | 55 |
| 8 Nov | 504.25 | 2.6 | 1.10 | 27.00 | 63 | 16 | 32 |
| 7 Nov | 516.25 | 1.5 | 0.25 | 28.69 | 24 | 4 | 11 |
| 6 Nov | 525.15 | 1.25 | -3.80 | 30.13 | 34 | -1 | 7 |
| 5 Nov | 513.40 | 5.05 | 4.75 | 39.36 | 46 | 7 | 7 |
| 4 Nov | 524.50 | 0.3 | 0.00 | 11.25 | 0 | 0 | 0 |
| 1 Nov | 531.75 | 0.3 | 0.00 | 12.66 | 0 | 0 | 0 |
| 31 Oct | 536.80 | 0.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 546.90 | 0.3 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 475 expiring on 28NOV2024
Delta for 475 PE is -0.67
Historical price for 475 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 11.1, which was 4.05 higher than the previous day. The implied volatity was 25.36, the open interest changed by 15 which increased total open position to 72
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 7.05, which was 0.00 lower than the previous day. The implied volatity was 26.43, the open interest changed by 8 which increased total open position to 57
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 7.05, which was 0.75 higher than the previous day. The implied volatity was 26.43, the open interest changed by 8 which increased total open position to 57
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 6.3, which was 3.30 higher than the previous day. The implied volatity was 27.64, the open interest changed by -4 which decreased total open position to 50
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 3, which was -1.00 lower than the previous day. The implied volatity was 25.25, the open interest changed by 11 which increased total open position to 50
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 4, which was 0.80 higher than the previous day. The implied volatity was 28.80, the open interest changed by -46 which decreased total open position to 39
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 3.2, which was -1.50 lower than the previous day. The implied volatity was 26.84, the open interest changed by 28 which increased total open position to 87
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 4.7, which was 2.10 higher than the previous day. The implied volatity was 30.18, the open interest changed by 23 which increased total open position to 55
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 2.6, which was 1.10 higher than the previous day. The implied volatity was 27.00, the open interest changed by 16 which increased total open position to 32
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 28.69, the open interest changed by 4 which increased total open position to 11
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 1.25, which was -3.80 lower than the previous day. The implied volatity was 30.13, the open interest changed by -1 which decreased total open position to 7
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 5.05, which was 4.75 higher than the previous day. The implied volatity was 39.36, the open interest changed by 7 which increased total open position to 7
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 11.25, 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 0.3, which was 0.00 lower than the previous day. The implied volatity was 12.66, 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 0.3, 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 0.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
