BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.03
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 0.2 | -0.20 | 37.31 | 217 | -61 | 395 | |||
| 19 Dec | 445.05 | 0.4 | -0.30 | 38.45 | 126 | 3 | 455 | |||
| 18 Dec | 452.85 | 0.7 | -0.75 | 33.65 | 227 | -40 | 455 | |||
| 17 Dec | 463.05 | 1.45 | -1.95 | 29.33 | 498 | 50 | 503 | |||
| 16 Dec | 477.50 | 3.4 | 0.45 | 23.87 | 223 | 12 | 454 | |||
| 13 Dec | 475.00 | 2.95 | 0.10 | 21.20 | 681 | -39 | 445 | |||
|
|
||||||||||
| 12 Dec | 472.05 | 2.85 | -1.35 | 22.77 | 376 | 46 | 486 | |||
| 11 Dec | 476.15 | 4.2 | -0.45 | 22.09 | 550 | -4 | 440 | |||
| 10 Dec | 477.40 | 4.65 | -1.35 | 22.31 | 349 | 26 | 444 | |||
| 9 Dec | 479.10 | 6 | -1.20 | 22.61 | 896 | 56 | 418 | |||
| 6 Dec | 480.45 | 7.2 | -1.45 | 22.46 | 186 | 11 | 362 | |||
| 5 Dec | 482.90 | 8.65 | 1.40 | 22.08 | 511 | -23 | 351 | |||
| 4 Dec | 478.30 | 7.25 | -2.00 | 22.88 | 474 | 83 | 373 | |||
| 3 Dec | 482.15 | 9.25 | -5.05 | 23.80 | 376 | 104 | 286 | |||
| 2 Dec | 489.60 | 14.3 | -2.00 | 23.69 | 242 | 17 | 182 | |||
| 29 Nov | 493.70 | 16.3 | -0.20 | 21.26 | 299 | 51 | 164 | |||
| 28 Nov | 489.45 | 16.5 | 1.25 | 27.24 | 124 | 49 | 114 | |||
| 27 Nov | 490.35 | 15.25 | 1.10 | 23.84 | 186 | 10 | 65 | |||
| 26 Nov | 486.95 | 14.15 | 4.85 | 24.52 | 164 | 53 | 56 | |||
| 25 Nov | 475.90 | 9.3 | -124.95 | 22.16 | 3 | 0 | 0 | |||
| 22 Nov | 476.25 | 134.25 | 0.00 | 1.69 | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 134.25 | 0.00 | 3.87 | 0 | 0 | 0 | |||
| 20 Nov | 476.25 | 134.25 | 0.00 | 1.97 | 0 | 0 | 0 | |||
| 19 Nov | 476.25 | 134.25 | 0.00 | 1.97 | 0 | 0 | 0 | |||
| 13 Nov | 489.75 | 134.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 490.80 | 134.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 504.25 | 134.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 513.40 | 134.25 | 134.25 | - | 0 | 0 | 0 | |||
| 31 Oct | 536.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 539.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 536.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 0 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 490 expiring on 26DEC2024
Delta for 490 CE is 0.03
Historical price for 490 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 37.31, the open interest changed by -61 which decreased total open position to 395
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 38.45, the open interest changed by 3 which increased total open position to 455
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 0.7, which was -0.75 lower than the previous day. The implied volatity was 33.65, the open interest changed by -40 which decreased total open position to 455
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 1.45, which was -1.95 lower than the previous day. The implied volatity was 29.33, the open interest changed by 50 which increased total open position to 503
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 3.4, which was 0.45 higher than the previous day. The implied volatity was 23.87, the open interest changed by 12 which increased total open position to 454
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 2.95, which was 0.10 higher than the previous day. The implied volatity was 21.20, the open interest changed by -39 which decreased total open position to 445
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 2.85, which was -1.35 lower than the previous day. The implied volatity was 22.77, the open interest changed by 46 which increased total open position to 486
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 4.2, which was -0.45 lower than the previous day. The implied volatity was 22.09, the open interest changed by -4 which decreased total open position to 440
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 4.65, which was -1.35 lower than the previous day. The implied volatity was 22.31, the open interest changed by 26 which increased total open position to 444
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 6, which was -1.20 lower than the previous day. The implied volatity was 22.61, the open interest changed by 56 which increased total open position to 418
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 7.2, which was -1.45 lower than the previous day. The implied volatity was 22.46, the open interest changed by 11 which increased total open position to 362
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 8.65, which was 1.40 higher than the previous day. The implied volatity was 22.08, the open interest changed by -23 which decreased total open position to 351
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 7.25, which was -2.00 lower than the previous day. The implied volatity was 22.88, the open interest changed by 83 which increased total open position to 373
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 9.25, which was -5.05 lower than the previous day. The implied volatity was 23.80, the open interest changed by 104 which increased total open position to 286
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 14.3, which was -2.00 lower than the previous day. The implied volatity was 23.69, the open interest changed by 17 which increased total open position to 182
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 16.3, which was -0.20 lower than the previous day. The implied volatity was 21.26, the open interest changed by 51 which increased total open position to 164
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 16.5, which was 1.25 higher than the previous day. The implied volatity was 27.24, the open interest changed by 49 which increased total open position to 114
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 15.25, which was 1.10 higher than the previous day. The implied volatity was 23.84, the open interest changed by 10 which increased total open position to 65
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 14.15, which was 4.85 higher than the previous day. The implied volatity was 24.52, the open interest changed by 53 which increased total open position to 56
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 9.3, which was -124.95 lower than the previous day. The implied volatity was 22.16, 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 134.25, which was 0.00 lower than the previous day. The implied volatity was 1.69, 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 134.25, which was 0.00 lower than the previous day. The implied volatity was 3.87, 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 134.25, which was 0.00 lower than the previous day. The implied volatity was 1.97, 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 134.25, which was 0.00 lower than the previous day. The implied volatity was 1.97, 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 134.25, 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 134.25, 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 134.25, 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 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 134.25, which was 134.25 higher 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 0, 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 28 Oct BERGEPAINT was trading at 539.20. The strike last trading price was 0, 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 25 Oct BERGEPAINT was trading at 536.95. The strike last trading price was 0, 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 23 Oct BERGEPAINT was trading at 534.60. The strike last trading price was 0, 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 22 Oct BERGEPAINT was trading at 538.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 26DEC2024 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.08
Theta: -0.22
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 45.15 | 1.15 | 50.39 | 19 | 1 | 156 |
| 19 Dec | 445.05 | 44 | 11.00 | 39.13 | 5 | 0 | 156 |
| 18 Dec | 452.85 | 33 | 15.50 | - | 1 | 0 | 157 |
| 17 Dec | 463.05 | 17.5 | 3.10 | - | 4 | -2 | 158 |
| 16 Dec | 477.50 | 14.4 | -1.10 | 24.57 | 26 | -19 | 160 |
| 13 Dec | 475.00 | 15.5 | -2.95 | 20.66 | 40 | -11 | 179 |
| 12 Dec | 472.05 | 18.45 | 3.30 | 21.80 | 44 | -29 | 192 |
| 11 Dec | 476.15 | 15.15 | -0.85 | 21.83 | 33 | -2 | 220 |
| 10 Dec | 477.40 | 16 | 1.40 | 24.22 | 93 | -16 | 222 |
| 9 Dec | 479.10 | 14.6 | 0.80 | 24.45 | 716 | -24 | 236 |
| 6 Dec | 480.45 | 13.8 | 1.25 | 22.52 | 16 | 7 | 259 |
| 5 Dec | 482.90 | 12.55 | -3.75 | 23.19 | 44 | 2 | 252 |
| 4 Dec | 478.30 | 16.3 | 2.05 | 24.96 | 116 | -4 | 253 |
| 3 Dec | 482.15 | 14.25 | 3.85 | 23.96 | 328 | 0 | 255 |
| 2 Dec | 489.60 | 10.4 | 0.40 | 25.13 | 448 | 146 | 255 |
| 29 Nov | 493.70 | 10 | -0.80 | 26.27 | 151 | 51 | 108 |
| 28 Nov | 489.45 | 10.8 | -0.80 | 23.13 | 78 | 35 | 57 |
| 27 Nov | 490.35 | 11.6 | -2.80 | 24.71 | 37 | 16 | 23 |
| 26 Nov | 486.95 | 14.4 | -4.80 | 26.78 | 9 | 4 | 7 |
| 25 Nov | 475.90 | 19.2 | -0.60 | 27.70 | 2 | 1 | 1 |
| 22 Nov | 476.25 | 19.8 | 18.30 | 26.39 | 1 | 0 | 0 |
| 21 Nov | 465.50 | 1.5 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 476.25 | 1.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 476.25 | 1.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 489.75 | 1.5 | 0.00 | 1.60 | 0 | 0 | 0 |
| 11 Nov | 490.80 | 1.5 | 0.00 | 1.80 | 0 | 0 | 0 |
| 8 Nov | 504.25 | 1.5 | 0.00 | 3.30 | 0 | 0 | 0 |
| 5 Nov | 513.40 | 1.5 | 1.50 | 5.13 | 0 | 0 | 0 |
| 31 Oct | 536.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 539.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 536.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 534.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 538.45 | 0 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 490 expiring on 26DEC2024
Delta for 490 PE is -0.92
Historical price for 490 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 45.15, which was 1.15 higher than the previous day. The implied volatity was 50.39, the open interest changed by 1 which increased total open position to 156
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 44, which was 11.00 higher than the previous day. The implied volatity was 39.13, the open interest changed by 0 which decreased total open position to 156
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 33, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 157
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 17.5, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 158
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 14.4, which was -1.10 lower than the previous day. The implied volatity was 24.57, the open interest changed by -19 which decreased total open position to 160
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 15.5, which was -2.95 lower than the previous day. The implied volatity was 20.66, the open interest changed by -11 which decreased total open position to 179
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 18.45, which was 3.30 higher than the previous day. The implied volatity was 21.80, the open interest changed by -29 which decreased total open position to 192
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 15.15, which was -0.85 lower than the previous day. The implied volatity was 21.83, the open interest changed by -2 which decreased total open position to 220
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 16, which was 1.40 higher than the previous day. The implied volatity was 24.22, the open interest changed by -16 which decreased total open position to 222
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 14.6, which was 0.80 higher than the previous day. The implied volatity was 24.45, the open interest changed by -24 which decreased total open position to 236
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 13.8, which was 1.25 higher than the previous day. The implied volatity was 22.52, the open interest changed by 7 which increased total open position to 259
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 12.55, which was -3.75 lower than the previous day. The implied volatity was 23.19, the open interest changed by 2 which increased total open position to 252
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 16.3, which was 2.05 higher than the previous day. The implied volatity was 24.96, the open interest changed by -4 which decreased total open position to 253
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 14.25, which was 3.85 higher than the previous day. The implied volatity was 23.96, the open interest changed by 0 which decreased total open position to 255
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 10.4, which was 0.40 higher than the previous day. The implied volatity was 25.13, the open interest changed by 146 which increased total open position to 255
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 10, which was -0.80 lower than the previous day. The implied volatity was 26.27, the open interest changed by 51 which increased total open position to 108
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 10.8, which was -0.80 lower than the previous day. The implied volatity was 23.13, the open interest changed by 35 which increased total open position to 57
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 11.6, which was -2.80 lower than the previous day. The implied volatity was 24.71, the open interest changed by 16 which increased total open position to 23
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 14.4, which was -4.80 lower than the previous day. The implied volatity was 26.78, the open interest changed by 4 which increased total open position to 7
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 19.2, which was -0.60 lower than the previous day. The implied volatity was 27.70, the open interest changed by 1 which increased total open position to 1
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 19.8, which was 18.30 higher than the previous day. The implied volatity was 26.39, 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 1.5, 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 1.5, 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 1.5, 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 1.5, which was 0.00 lower than the previous day. The implied volatity was 1.60, 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 1.5, which was 0.00 lower than the previous day. The implied volatity was 1.80, 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 1.5, which was 0.00 lower than the previous day. The implied volatity was 3.30, the open interest changed by 0 which decreased total open position to 0
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 1.5, which was 1.50 higher than the previous day. The implied volatity was 5.13, 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, 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 28 Oct BERGEPAINT was trading at 539.20. The strike last trading price was 0, 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 25 Oct BERGEPAINT was trading at 536.95. The strike last trading price was 0, 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 23 Oct BERGEPAINT was trading at 534.60. The strike last trading price was 0, 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 22 Oct BERGEPAINT was trading at 538.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
