BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.19
Theta: -0.37
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 465.50 | 2 | -3.80 | 24.65 | 619 | 62 | 138 | |||
| 20 Nov | 476.25 | 5.8 | 0.00 | 24.56 | 407 | 43 | 82 | |||
| 19 Nov | 476.25 | 5.8 | -2.65 | 24.56 | 407 | 49 | 82 | |||
| 18 Nov | 479.35 | 8.45 | -8.55 | 26.23 | 127 | 1 | 33 | |||
| 14 Nov | 491.90 | 17 | 0.65 | 22.79 | 121 | 3 | 32 | |||
| 13 Nov | 489.75 | 16.35 | -3.30 | 16.10 | 357 | 10 | 28 | |||
| 12 Nov | 496.15 | 19.65 | 1.55 | 20.93 | 2 | 1 | 17 | |||
| 11 Nov | 490.80 | 18.1 | -20.80 | 17.41 | 53 | 11 | 16 | |||
| 8 Nov | 504.25 | 38.9 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 7 Nov | 516.25 | 38.9 | -1.80 | - | 5 | -1 | 5 | |||
| 6 Nov | 525.15 | 40.7 | 1.45 | - | 7 | 2 | 5 | |||
| 5 Nov | 513.40 | 39.25 | -64.90 | 23.04 | 7 | 3 | 3 | |||
| 4 Nov | 524.50 | 104.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 531.75 | 104.15 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 536.80 | 104.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 546.90 | 104.15 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 480 expiring on 28NOV2024
Delta for 480 CE is 0.22
Historical price for 480 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 2, which was -3.80 lower than the previous day. The implied volatity was 24.65, the open interest changed by 62 which increased total open position to 138
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 5.8, which was 0.00 lower than the previous day. The implied volatity was 24.56, the open interest changed by 43 which increased total open position to 82
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 5.8, which was -2.65 lower than the previous day. The implied volatity was 24.56, the open interest changed by 49 which increased total open position to 82
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 8.45, which was -8.55 lower than the previous day. The implied volatity was 26.23, the open interest changed by 1 which increased total open position to 33
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 17, which was 0.65 higher than the previous day. The implied volatity was 22.79, the open interest changed by 3 which increased total open position to 32
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 16.35, which was -3.30 lower than the previous day. The implied volatity was 16.10, the open interest changed by 10 which increased total open position to 28
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 19.65, which was 1.55 higher than the previous day. The implied volatity was 20.93, the open interest changed by 1 which increased total open position to 17
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 18.1, which was -20.80 lower than the previous day. The implied volatity was 17.41, the open interest changed by 11 which increased total open position to 16
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 38.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 38.9, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 40.7, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 39.25, which was -64.90 lower than the previous day. The implied volatity was 23.04, the open interest changed by 3 which increased total open position to 3
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 104.15, 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 104.15, 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 104.15, 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 104.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 28NOV2024 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.19
Theta: -0.24
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 465.50 | 14.65 | 5.25 | 24.75 | 280 | -58 | 208 |
| 20 Nov | 476.25 | 9.4 | 0.00 | 25.52 | 510 | -42 | 266 |
| 19 Nov | 476.25 | 9.4 | 1.05 | 25.52 | 510 | -42 | 266 |
| 18 Nov | 479.35 | 8.35 | 4.15 | 26.90 | 553 | 46 | 302 |
| 14 Nov | 491.90 | 4.2 | -1.05 | 24.95 | 225 | 15 | 255 |
| 13 Nov | 489.75 | 5.25 | 0.90 | 28.38 | 667 | -19 | 239 |
| 12 Nov | 496.15 | 4.35 | -1.65 | 26.63 | 338 | -32 | 258 |
| 11 Nov | 490.80 | 6 | 2.60 | 29.82 | 1,356 | 102 | 287 |
| 8 Nov | 504.25 | 3.4 | 1.50 | 26.55 | 329 | 18 | 185 |
| 7 Nov | 516.25 | 1.9 | 0.45 | 28.19 | 200 | -10 | 168 |
| 6 Nov | 525.15 | 1.45 | -4.70 | 29.09 | 544 | 53 | 181 |
| 5 Nov | 513.40 | 6.15 | 1.45 | 39.40 | 685 | 59 | 128 |
| 4 Nov | 524.50 | 4.7 | 0.60 | 39.83 | 176 | 23 | 69 |
| 1 Nov | 531.75 | 4.1 | 0.55 | 38.99 | 302 | 17 | 45 |
| 31 Oct | 536.80 | 3.55 | 1.75 | - | 1,101 | 17 | 26 |
| 30 Oct | 546.90 | 1.8 | - | 192 | 10 | 10 | |
For Berger Paints (I) Ltd - strike price 480 expiring on 28NOV2024
Delta for 480 PE is -0.78
Historical price for 480 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 14.65, which was 5.25 higher than the previous day. The implied volatity was 24.75, the open interest changed by -58 which decreased total open position to 208
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 9.4, which was 0.00 lower than the previous day. The implied volatity was 25.52, the open interest changed by -42 which decreased total open position to 266
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 9.4, which was 1.05 higher than the previous day. The implied volatity was 25.52, the open interest changed by -42 which decreased total open position to 266
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 8.35, which was 4.15 higher than the previous day. The implied volatity was 26.90, the open interest changed by 46 which increased total open position to 302
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 4.2, which was -1.05 lower than the previous day. The implied volatity was 24.95, the open interest changed by 15 which increased total open position to 255
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 5.25, which was 0.90 higher than the previous day. The implied volatity was 28.38, the open interest changed by -19 which decreased total open position to 239
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 4.35, which was -1.65 lower than the previous day. The implied volatity was 26.63, the open interest changed by -32 which decreased total open position to 258
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 6, which was 2.60 higher than the previous day. The implied volatity was 29.82, the open interest changed by 102 which increased total open position to 287
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 3.4, which was 1.50 higher than the previous day. The implied volatity was 26.55, the open interest changed by 18 which increased total open position to 185
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 1.9, which was 0.45 higher than the previous day. The implied volatity was 28.19, the open interest changed by -10 which decreased total open position to 168
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 1.45, which was -4.70 lower than the previous day. The implied volatity was 29.09, the open interest changed by 53 which increased total open position to 181
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 6.15, which was 1.45 higher than the previous day. The implied volatity was 39.40, the open interest changed by 59 which increased total open position to 128
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 4.7, which was 0.60 higher than the previous day. The implied volatity was 39.83, the open interest changed by 23 which increased total open position to 69
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 4.1, which was 0.55 higher than the previous day. The implied volatity was 38.99, the open interest changed by 17 which increased total open position to 45
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 3.55, which was 1.75 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 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
