BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 485 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.04
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 0.2 | -0.25 | 33.91 | 58 | -6 | 186 | |||
| 19 Dec | 445.05 | 0.45 | -0.40 | 36.23 | 130 | -37 | 196 | |||
| 18 Dec | 452.85 | 0.85 | -1.10 | 31.52 | 250 | 0 | 234 | |||
| 17 Dec | 463.05 | 1.95 | -3.05 | 28.00 | 372 | 38 | 231 | |||
| 16 Dec | 477.50 | 5 | 0.70 | 23.81 | 160 | 14 | 192 | |||
| 13 Dec | 475.00 | 4.3 | 0.20 | 20.90 | 351 | -41 | 178 | |||
| 12 Dec | 472.05 | 4.1 | -1.55 | 22.65 | 169 | 6 | 218 | |||
| 11 Dec | 476.15 | 5.65 | -0.60 | 21.47 | 220 | -3 | 212 | |||
| 10 Dec | 477.40 | 6.25 | -1.70 | 21.95 | 220 | 11 | 214 | |||
| 9 Dec | 479.10 | 7.95 | -1.35 | 22.51 | 741 | 40 | 205 | |||
| 6 Dec | 480.45 | 9.3 | -1.60 | 22.42 | 147 | 31 | 164 | |||
| 5 Dec | 482.90 | 10.9 | 1.65 | 21.83 | 235 | 22 | 133 | |||
| 4 Dec | 478.30 | 9.25 | -2.15 | 22.83 | 262 | 42 | 109 | |||
| 3 Dec | 482.15 | 11.4 | -5.60 | 23.57 | 91 | 56 | 64 | |||
| 2 Dec | 489.60 | 17 | -2.00 | 23.28 | 13 | 0 | 9 | |||
| 29 Nov | 493.70 | 19 | 4.00 | 20.19 | 11 | 0 | 9 | |||
| 28 Nov | 489.45 | 15 | -3.60 | 19.05 | 4 | 1 | 7 | |||
| 27 Nov | 490.35 | 18.6 | 1.00 | 24.86 | 7 | 0 | 7 | |||
| 26 Nov | 486.95 | 17.6 | -44.60 | 26.05 | 14 | 6 | 6 | |||
| 25 Nov | 475.90 | 62.2 | 0.00 | 0.47 | 0 | 0 | 0 | |||
| 22 Nov | 476.25 | 62.2 | 0.00 | 0.87 | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 62.2 | 0.00 | 2.91 | 0 | 0 | 0 | |||
| 20 Nov | 476.25 | 62.2 | 0.00 | 0.97 | 0 | 0 | 0 | |||
| 19 Nov | 476.25 | 62.2 | 0.00 | 0.97 | 0 | 0 | 0 | |||
| 13 Nov | 489.75 | 62.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 490.80 | 62.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Nov | 504.25 | 62.2 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 485 expiring on 26DEC2024
Delta for 485 CE is 0.03
Historical price for 485 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 33.91, the open interest changed by -6 which decreased total open position to 186
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was 36.23, the open interest changed by -37 which decreased total open position to 196
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 0.85, which was -1.10 lower than the previous day. The implied volatity was 31.52, the open interest changed by 0 which decreased total open position to 234
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 1.95, which was -3.05 lower than the previous day. The implied volatity was 28.00, the open interest changed by 38 which increased total open position to 231
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 5, which was 0.70 higher than the previous day. The implied volatity was 23.81, the open interest changed by 14 which increased total open position to 192
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 4.3, which was 0.20 higher than the previous day. The implied volatity was 20.90, the open interest changed by -41 which decreased total open position to 178
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 4.1, which was -1.55 lower than the previous day. The implied volatity was 22.65, the open interest changed by 6 which increased total open position to 218
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 5.65, which was -0.60 lower than the previous day. The implied volatity was 21.47, the open interest changed by -3 which decreased total open position to 212
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 6.25, which was -1.70 lower than the previous day. The implied volatity was 21.95, the open interest changed by 11 which increased total open position to 214
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 7.95, which was -1.35 lower than the previous day. The implied volatity was 22.51, the open interest changed by 40 which increased total open position to 205
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 9.3, which was -1.60 lower than the previous day. The implied volatity was 22.42, the open interest changed by 31 which increased total open position to 164
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 10.9, which was 1.65 higher than the previous day. The implied volatity was 21.83, the open interest changed by 22 which increased total open position to 133
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 9.25, which was -2.15 lower than the previous day. The implied volatity was 22.83, the open interest changed by 42 which increased total open position to 109
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 11.4, which was -5.60 lower than the previous day. The implied volatity was 23.57, the open interest changed by 56 which increased total open position to 64
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 17, which was -2.00 lower than the previous day. The implied volatity was 23.28, the open interest changed by 0 which decreased total open position to 9
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 19, which was 4.00 higher than the previous day. The implied volatity was 20.19, the open interest changed by 0 which decreased total open position to 9
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 15, which was -3.60 lower than the previous day. The implied volatity was 19.05, 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 18.6, which was 1.00 higher than the previous day. The implied volatity was 24.86, the open interest changed by 0 which decreased total open position to 7
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 17.6, which was -44.60 lower than the previous day. The implied volatity was 26.05, the open interest changed by 6 which increased total open position to 6
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 62.2, which was 0.00 lower than the previous day. The implied volatity was 0.47, 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 62.2, which was 0.00 lower than the previous day. The implied volatity was 0.87, 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 62.2, which was 0.00 lower than the previous day. The implied volatity was 2.91, 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 62.2, which was 0.00 lower than the previous day. The implied volatity was 0.97, 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 62.2, which was 0.00 lower than the previous day. The implied volatity was 0.97, 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 62.2, 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 62.2, 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 62.2, 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 485 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 37.75 | 0.00 | - | 1 | 0 | 67 |
| 19 Dec | 445.05 | 37.75 | 6.75 | - | 5 | -2 | 66 |
| 18 Dec | 452.85 | 31 | 11.30 | 32.53 | 2 | 0 | 69 |
| 17 Dec | 463.05 | 19.7 | 9.20 | 14.41 | 15 | -6 | 71 |
| 16 Dec | 477.50 | 10.5 | -1.60 | 22.74 | 19 | -11 | 78 |
| 13 Dec | 475.00 | 12.1 | -3.90 | 21.12 | 16 | 0 | 89 |
| 12 Dec | 472.05 | 16 | 4.10 | 25.68 | 12 | 2 | 91 |
| 11 Dec | 476.15 | 11.9 | -1.35 | 21.97 | 46 | -4 | 90 |
| 10 Dec | 477.40 | 13.25 | 1.65 | 25.34 | 16 | 0 | 95 |
| 9 Dec | 479.10 | 11.6 | 0.70 | 24.34 | 392 | 1 | 96 |
| 6 Dec | 480.45 | 10.9 | 1.05 | 22.42 | 6 | 0 | 95 |
| 5 Dec | 482.90 | 9.85 | -3.35 | 22.99 | 90 | 29 | 90 |
| 4 Dec | 478.30 | 13.2 | 1.55 | 24.58 | 80 | 9 | 63 |
| 3 Dec | 482.15 | 11.65 | 2.60 | 24.19 | 92 | 16 | 54 |
| 2 Dec | 489.60 | 9.05 | 1.10 | 26.71 | 41 | 12 | 37 |
| 29 Nov | 493.70 | 7.95 | -2.05 | 26.00 | 15 | 8 | 25 |
| 28 Nov | 489.45 | 10 | 0.20 | 25.76 | 13 | 11 | 16 |
| 27 Nov | 490.35 | 9.8 | -2.95 | 25.41 | 5 | 2 | 5 |
| 26 Nov | 486.95 | 12.75 | -0.75 | 28.10 | 5 | 3 | 4 |
| 25 Nov | 475.90 | 13.5 | 8.50 | 22.46 | 1 | 0 | 0 |
| 22 Nov | 476.25 | 5 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 465.50 | 5 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 476.25 | 5 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 476.25 | 5 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 489.75 | 5 | 0.00 | 2.50 | 0 | 0 | 0 |
| 11 Nov | 490.80 | 5 | 0.00 | 2.68 | 0 | 0 | 0 |
| 8 Nov | 504.25 | 5 | 4.12 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 485 expiring on 26DEC2024
Delta for 485 PE is -
Historical price for 485 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 37.75, 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 67
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 37.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 66
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 31, which was 11.30 higher than the previous day. The implied volatity was 32.53, the open interest changed by 0 which decreased total open position to 69
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 19.7, which was 9.20 higher than the previous day. The implied volatity was 14.41, the open interest changed by -6 which decreased total open position to 71
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 10.5, which was -1.60 lower than the previous day. The implied volatity was 22.74, the open interest changed by -11 which decreased total open position to 78
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 12.1, which was -3.90 lower than the previous day. The implied volatity was 21.12, the open interest changed by 0 which decreased total open position to 89
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 16, which was 4.10 higher than the previous day. The implied volatity was 25.68, the open interest changed by 2 which increased total open position to 91
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 11.9, which was -1.35 lower than the previous day. The implied volatity was 21.97, the open interest changed by -4 which decreased total open position to 90
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 13.25, which was 1.65 higher than the previous day. The implied volatity was 25.34, the open interest changed by 0 which decreased total open position to 95
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 11.6, which was 0.70 higher than the previous day. The implied volatity was 24.34, the open interest changed by 1 which increased total open position to 96
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 10.9, which was 1.05 higher than the previous day. The implied volatity was 22.42, the open interest changed by 0 which decreased total open position to 95
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 9.85, which was -3.35 lower than the previous day. The implied volatity was 22.99, the open interest changed by 29 which increased total open position to 90
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 13.2, which was 1.55 higher than the previous day. The implied volatity was 24.58, the open interest changed by 9 which increased total open position to 63
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 11.65, which was 2.60 higher than the previous day. The implied volatity was 24.19, the open interest changed by 16 which increased total open position to 54
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 9.05, which was 1.10 higher than the previous day. The implied volatity was 26.71, the open interest changed by 12 which increased total open position to 37
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 7.95, which was -2.05 lower than the previous day. The implied volatity was 26.00, the open interest changed by 8 which increased total open position to 25
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 10, which was 0.20 higher than the previous day. The implied volatity was 25.76, the open interest changed by 11 which increased total open position to 16
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 9.8, which was -2.95 lower than the previous day. The implied volatity was 25.41, the open interest changed by 2 which increased total open position to 5
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 12.75, which was -0.75 lower than the previous day. The implied volatity was 28.10, the open interest changed by 3 which increased total open position to 4
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 13.5, which was 8.50 higher than the previous day. The implied volatity was 22.46, 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 5, 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 5, 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 5, 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 5, 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 5, which was 0.00 lower than the previous day. The implied volatity was 2.50, 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 5, which was 0.00 lower than the previous day. The implied volatity was 2.68, 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 5, which was lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
