BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 485 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.14
Theta: -0.27
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 465.50 | 1.1 | -2.75 | 24.35 | 293 | -9 | 116 | |||
| 20 Nov | 476.25 | 3.85 | 0.00 | 24.41 | 236 | 57 | 124 | |||
| 19 Nov | 476.25 | 3.85 | -2.05 | 24.41 | 236 | 56 | 124 | |||
| 18 Nov | 479.35 | 5.9 | -7.25 | 25.24 | 159 | 25 | 68 | |||
| 14 Nov | 491.90 | 13.15 | -0.45 | 21.55 | 53 | -5 | 45 | |||
| 13 Nov | 489.75 | 13.6 | -2.80 | 19.42 | 169 | 29 | 51 | |||
| 12 Nov | 496.15 | 16.4 | 1.75 | 22.24 | 13 | 5 | 20 | |||
| 11 Nov | 490.80 | 14.65 | -22.95 | 18.46 | 87 | 11 | 16 | |||
| 8 Nov | 504.25 | 37.6 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 7 Nov | 516.25 | 37.6 | -1.65 | 27.37 | 3 | 0 | 4 | |||
| 6 Nov | 525.15 | 39.25 | 3.10 | - | 2 | 0 | 5 | |||
| 5 Nov | 513.40 | 36.15 | -99.30 | 27.56 | 14 | 5 | 5 | |||
|
|
||||||||||
| 4 Nov | 524.50 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 531.75 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 536.80 | 135.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 546.90 | 135.45 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 485 expiring on 28NOV2024
Delta for 485 CE is 0.14
Historical price for 485 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 1.1, which was -2.75 lower than the previous day. The implied volatity was 24.35, the open interest changed by -9 which decreased total open position to 116
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 3.85, which was 0.00 lower than the previous day. The implied volatity was 24.41, the open interest changed by 57 which increased total open position to 124
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 3.85, which was -2.05 lower than the previous day. The implied volatity was 24.41, the open interest changed by 56 which increased total open position to 124
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 5.9, which was -7.25 lower than the previous day. The implied volatity was 25.24, the open interest changed by 25 which increased total open position to 68
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 13.15, which was -0.45 lower than the previous day. The implied volatity was 21.55, the open interest changed by -5 which decreased total open position to 45
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 13.6, which was -2.80 lower than the previous day. The implied volatity was 19.42, the open interest changed by 29 which increased total open position to 51
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 16.4, which was 1.75 higher than the previous day. The implied volatity was 22.24, the open interest changed by 5 which increased total open position to 20
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 14.65, which was -22.95 lower than the previous day. The implied volatity was 18.46, 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 37.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 37.6, which was -1.65 lower than the previous day. The implied volatity was 27.37, the open interest changed by 0 which decreased total open position to 4
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 39.25, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 36.15, which was -99.30 lower than the previous day. The implied volatity was 27.56, the open interest changed by 5 which increased total open position to 5
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 135.45, 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 135.45, 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 135.45, 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 135.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 28NOV2024 485 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.13
Theta: -0.10
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 465.50 | 18.55 | 6.55 | 23.12 | 110 | -37 | 52 |
| 20 Nov | 476.25 | 12 | 0.00 | 23.08 | 144 | 38 | 91 |
| 19 Nov | 476.25 | 12 | 1.35 | 23.08 | 144 | 40 | 91 |
| 18 Nov | 479.35 | 10.65 | 5.00 | 25.49 | 113 | 5 | 51 |
| 14 Nov | 491.90 | 5.65 | -1.25 | 24.40 | 99 | 6 | 45 |
| 13 Nov | 489.75 | 6.9 | 1.30 | 28.27 | 143 | -10 | 39 |
| 12 Nov | 496.15 | 5.6 | -1.90 | 25.90 | 50 | -9 | 52 |
| 11 Nov | 490.80 | 7.5 | 3.10 | 29.30 | 292 | 27 | 59 |
| 8 Nov | 504.25 | 4.4 | 1.55 | 26.10 | 96 | -12 | 32 |
| 7 Nov | 516.25 | 2.85 | 0.95 | 28.88 | 100 | -1 | 45 |
| 6 Nov | 525.15 | 1.9 | -5.30 | 28.50 | 212 | 18 | 47 |
| 5 Nov | 513.40 | 7.2 | 1.60 | 38.91 | 98 | 28 | 33 |
| 4 Nov | 524.50 | 5.6 | 5.10 | 39.59 | 85 | 6 | 6 |
| 1 Nov | 531.75 | 0.5 | 0.00 | 10.11 | 0 | 0 | 0 |
| 31 Oct | 536.80 | 0.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 546.90 | 0.5 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 485 expiring on 28NOV2024
Delta for 485 PE is -0.87
Historical price for 485 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 18.55, which was 6.55 higher than the previous day. The implied volatity was 23.12, the open interest changed by -37 which decreased total open position to 52
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 23.08, the open interest changed by 38 which increased total open position to 91
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 12, which was 1.35 higher than the previous day. The implied volatity was 23.08, the open interest changed by 40 which increased total open position to 91
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 10.65, which was 5.00 higher than the previous day. The implied volatity was 25.49, the open interest changed by 5 which increased total open position to 51
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 5.65, which was -1.25 lower than the previous day. The implied volatity was 24.40, the open interest changed by 6 which increased total open position to 45
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 6.9, which was 1.30 higher than the previous day. The implied volatity was 28.27, the open interest changed by -10 which decreased total open position to 39
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 5.6, which was -1.90 lower than the previous day. The implied volatity was 25.90, the open interest changed by -9 which decreased total open position to 52
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 7.5, which was 3.10 higher than the previous day. The implied volatity was 29.30, the open interest changed by 27 which increased total open position to 59
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 4.4, which was 1.55 higher than the previous day. The implied volatity was 26.10, the open interest changed by -12 which decreased total open position to 32
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 2.85, which was 0.95 higher than the previous day. The implied volatity was 28.88, the open interest changed by -1 which decreased total open position to 45
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 1.9, which was -5.30 lower than the previous day. The implied volatity was 28.50, the open interest changed by 18 which increased total open position to 47
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 7.2, which was 1.60 higher than the previous day. The implied volatity was 38.91, the open interest changed by 28 which increased total open position to 33
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 5.6, which was 5.10 higher than the previous day. The implied volatity was 39.59, the open interest changed by 6 which increased total open position to 6
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 10.11, 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 0.5, 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 0.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
