BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.04
Theta: -0.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 0.25 | -0.25 | 31.63 | 269 | -28 | 496 | |||
| 19 Dec | 445.05 | 0.5 | -0.65 | 32.98 | 312 | -33 | 525 | |||
| 18 Dec | 452.85 | 1.15 | -1.55 | 30.08 | 621 | 12 | 559 | |||
| 17 Dec | 463.05 | 2.7 | -4.40 | 26.92 | 943 | 145 | 548 | |||
|
|
||||||||||
| 16 Dec | 477.50 | 7.1 | 0.90 | 23.78 | 606 | 64 | 403 | |||
| 13 Dec | 475.00 | 6.2 | 0.50 | 20.87 | 880 | -24 | 337 | |||
| 12 Dec | 472.05 | 5.7 | -2.25 | 22.42 | 514 | 54 | 361 | |||
| 11 Dec | 476.15 | 7.95 | -0.45 | 21.96 | 623 | 50 | 313 | |||
| 10 Dec | 477.40 | 8.4 | -1.90 | 21.93 | 449 | 44 | 260 | |||
| 9 Dec | 479.10 | 10.3 | -1.45 | 22.37 | 1,091 | 32 | 220 | |||
| 6 Dec | 480.45 | 11.75 | -1.95 | 22.29 | 287 | 23 | 191 | |||
| 5 Dec | 482.90 | 13.7 | 2.10 | 21.94 | 693 | 11 | 171 | |||
| 4 Dec | 478.30 | 11.6 | -2.55 | 22.77 | 586 | 115 | 160 | |||
| 3 Dec | 482.15 | 14.15 | -6.40 | 23.89 | 48 | 4 | 45 | |||
| 2 Dec | 489.60 | 20.55 | -1.90 | 24.01 | 16 | 5 | 42 | |||
| 29 Nov | 493.70 | 22.45 | 4.95 | 19.90 | 53 | -4 | 38 | |||
| 28 Nov | 489.45 | 17.5 | -2.05 | 17.41 | 11 | 4 | 40 | |||
| 27 Nov | 490.35 | 19.55 | -0.75 | 20.52 | 19 | 13 | 35 | |||
| 26 Nov | 486.95 | 20.3 | 6.30 | 25.74 | 70 | 22 | 23 | |||
| 25 Nov | 475.90 | 14 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 476.25 | 14 | -129.60 | 22.32 | 1 | 0 | 0 | |||
| 21 Nov | 465.50 | 143.6 | 0.00 | 1.90 | 0 | 0 | 0 | |||
| 20 Nov | 476.25 | 143.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 476.25 | 143.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 489.75 | 143.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 490.80 | 143.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 504.25 | 143.6 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 480 expiring on 26DEC2024
Delta for 480 CE is 0.04
Historical price for 480 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 31.63, the open interest changed by -28 which decreased total open position to 496
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 0.5, which was -0.65 lower than the previous day. The implied volatity was 32.98, the open interest changed by -33 which decreased total open position to 525
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 1.15, which was -1.55 lower than the previous day. The implied volatity was 30.08, the open interest changed by 12 which increased total open position to 559
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 2.7, which was -4.40 lower than the previous day. The implied volatity was 26.92, the open interest changed by 145 which increased total open position to 548
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 7.1, which was 0.90 higher than the previous day. The implied volatity was 23.78, the open interest changed by 64 which increased total open position to 403
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 6.2, which was 0.50 higher than the previous day. The implied volatity was 20.87, the open interest changed by -24 which decreased total open position to 337
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 5.7, which was -2.25 lower than the previous day. The implied volatity was 22.42, the open interest changed by 54 which increased total open position to 361
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 7.95, which was -0.45 lower than the previous day. The implied volatity was 21.96, the open interest changed by 50 which increased total open position to 313
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 8.4, which was -1.90 lower than the previous day. The implied volatity was 21.93, the open interest changed by 44 which increased total open position to 260
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 10.3, which was -1.45 lower than the previous day. The implied volatity was 22.37, the open interest changed by 32 which increased total open position to 220
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 11.75, which was -1.95 lower than the previous day. The implied volatity was 22.29, the open interest changed by 23 which increased total open position to 191
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 13.7, which was 2.10 higher than the previous day. The implied volatity was 21.94, the open interest changed by 11 which increased total open position to 171
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 11.6, which was -2.55 lower than the previous day. The implied volatity was 22.77, the open interest changed by 115 which increased total open position to 160
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 14.15, which was -6.40 lower than the previous day. The implied volatity was 23.89, the open interest changed by 4 which increased total open position to 45
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 20.55, which was -1.90 lower than the previous day. The implied volatity was 24.01, the open interest changed by 5 which increased total open position to 42
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 22.45, which was 4.95 higher than the previous day. The implied volatity was 19.90, the open interest changed by -4 which decreased total open position to 38
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 17.5, which was -2.05 lower than the previous day. The implied volatity was 17.41, the open interest changed by 4 which increased total open position to 40
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 19.55, which was -0.75 lower than the previous day. The implied volatity was 20.52, the open interest changed by 13 which increased total open position to 35
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 20.3, which was 6.30 higher than the previous day. The implied volatity was 25.74, the open interest changed by 22 which increased total open position to 23
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 14, 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 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 14, which was -129.60 lower than the previous day. The implied volatity was 22.32, 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 143.6, which was 0.00 lower than the previous day. The implied volatity was 1.90, 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 143.6, 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 143.6, 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 143.6, 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 143.6, 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 143.6, 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 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 32.45 | -1.20 | - | 16 | -3 | 165 |
| 19 Dec | 445.05 | 33.65 | 7.55 | 23.64 | 41 | -15 | 168 |
| 18 Dec | 452.85 | 26.1 | 7.50 | 29.32 | 43 | -12 | 183 |
| 17 Dec | 463.05 | 18.6 | 10.80 | 32.54 | 121 | -21 | 194 |
| 16 Dec | 477.50 | 7.8 | -1.20 | 23.35 | 147 | 5 | 213 |
| 13 Dec | 475.00 | 9 | -2.35 | 21.03 | 142 | -38 | 207 |
| 12 Dec | 472.05 | 11.35 | 2.60 | 21.69 | 205 | -2 | 246 |
| 11 Dec | 476.15 | 8.75 | -0.95 | 21.23 | 243 | -16 | 247 |
| 10 Dec | 477.40 | 9.7 | 0.70 | 23.43 | 306 | 3 | 264 |
| 9 Dec | 479.10 | 9 | 0.65 | 24.27 | 780 | 17 | 262 |
| 6 Dec | 480.45 | 8.35 | 0.70 | 22.23 | 250 | 35 | 246 |
| 5 Dec | 482.90 | 7.65 | -2.90 | 23.07 | 309 | 21 | 211 |
| 4 Dec | 478.30 | 10.55 | 1.25 | 24.45 | 321 | 45 | 193 |
| 3 Dec | 482.15 | 9.3 | 2.75 | 24.24 | 167 | 7 | 146 |
| 2 Dec | 489.60 | 6.55 | 0.05 | 25.25 | 261 | 35 | 136 |
| 29 Nov | 493.70 | 6.5 | -2.50 | 26.42 | 84 | 41 | 100 |
| 28 Nov | 489.45 | 9 | 1.15 | 27.64 | 35 | -4 | 58 |
| 27 Nov | 490.35 | 7.85 | -3.40 | 25.31 | 184 | -33 | 62 |
| 26 Nov | 486.95 | 11.25 | -1.75 | 29.30 | 169 | 91 | 94 |
| 25 Nov | 475.90 | 13 | 0.35 | 26.09 | 3 | 1 | 3 |
| 22 Nov | 476.25 | 12.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 465.50 | 12.65 | 0.00 | 0.00 | 0 | 2 | 0 |
| 20 Nov | 476.25 | 12.65 | 0.00 | 21.20 | 2 | 2 | 0 |
| 19 Nov | 476.25 | 12.65 | 11.60 | 21.20 | 2 | 0 | 0 |
| 13 Nov | 489.75 | 1.05 | 0.00 | 3.39 | 0 | 0 | 0 |
| 11 Nov | 490.80 | 1.05 | 0.00 | 3.55 | 0 | 0 | 0 |
| 8 Nov | 504.25 | 1.05 | 5.47 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 480 expiring on 26DEC2024
Delta for 480 PE is -
Historical price for 480 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 32.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 165
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 33.65, which was 7.55 higher than the previous day. The implied volatity was 23.64, the open interest changed by -15 which decreased total open position to 168
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 26.1, which was 7.50 higher than the previous day. The implied volatity was 29.32, the open interest changed by -12 which decreased total open position to 183
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 18.6, which was 10.80 higher than the previous day. The implied volatity was 32.54, the open interest changed by -21 which decreased total open position to 194
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 7.8, which was -1.20 lower than the previous day. The implied volatity was 23.35, the open interest changed by 5 which increased total open position to 213
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 9, which was -2.35 lower than the previous day. The implied volatity was 21.03, the open interest changed by -38 which decreased total open position to 207
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 11.35, which was 2.60 higher than the previous day. The implied volatity was 21.69, the open interest changed by -2 which decreased total open position to 246
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 8.75, which was -0.95 lower than the previous day. The implied volatity was 21.23, the open interest changed by -16 which decreased total open position to 247
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 9.7, which was 0.70 higher than the previous day. The implied volatity was 23.43, the open interest changed by 3 which increased total open position to 264
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 9, which was 0.65 higher than the previous day. The implied volatity was 24.27, the open interest changed by 17 which increased total open position to 262
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 8.35, which was 0.70 higher than the previous day. The implied volatity was 22.23, the open interest changed by 35 which increased total open position to 246
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 7.65, which was -2.90 lower than the previous day. The implied volatity was 23.07, the open interest changed by 21 which increased total open position to 211
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 10.55, which was 1.25 higher than the previous day. The implied volatity was 24.45, the open interest changed by 45 which increased total open position to 193
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 9.3, which was 2.75 higher than the previous day. The implied volatity was 24.24, the open interest changed by 7 which increased total open position to 146
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 6.55, which was 0.05 higher than the previous day. The implied volatity was 25.25, the open interest changed by 35 which increased total open position to 136
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 6.5, which was -2.50 lower than the previous day. The implied volatity was 26.42, the open interest changed by 41 which increased total open position to 100
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 9, which was 1.15 higher than the previous day. The implied volatity was 27.64, the open interest changed by -4 which decreased total open position to 58
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 7.85, which was -3.40 lower than the previous day. The implied volatity was 25.31, the open interest changed by -33 which decreased total open position to 62
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 11.25, which was -1.75 lower than the previous day. The implied volatity was 29.30, the open interest changed by 91 which increased total open position to 94
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 13, which was 0.35 higher than the previous day. The implied volatity was 26.09, the open interest changed by 1 which increased total open position to 3
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 12.65, 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 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 12.65, 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 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 12.65, which was 0.00 lower than the previous day. The implied volatity was 21.20, the open interest changed by 2 which increased total open position to 0
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 12.65, which was 11.60 higher than the previous day. The implied volatity was 21.20, 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 1.05, which was 0.00 lower than the previous day. The implied volatity was 3.39, 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 1.05, which was 0.00 lower than the previous day. The implied volatity was 3.55, 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 1.05, which was lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0
