BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.11
Theta: -0.22
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 465.50 | 0.75 | -1.65 | 25.93 | 474 | -60 | 220 | |||
| 20 Nov | 476.25 | 2.4 | 0.00 | 23.74 | 464 | 21 | 279 | |||
| 19 Nov | 476.25 | 2.4 | -1.55 | 23.74 | 464 | 20 | 279 | |||
| 18 Nov | 479.35 | 3.95 | -6.35 | 24.58 | 528 | 73 | 258 | |||
| 14 Nov | 491.90 | 10.3 | -0.30 | 22.00 | 403 | 19 | 185 | |||
| 13 Nov | 489.75 | 10.6 | -2.10 | 19.93 | 1,145 | 56 | 166 | |||
| 12 Nov | 496.15 | 12.7 | 1.40 | 21.11 | 311 | 4 | 111 | |||
| 11 Nov | 490.80 | 11.3 | -9.70 | 18.37 | 628 | 103 | 108 | |||
|
|
||||||||||
| 8 Nov | 504.25 | 21 | -8.65 | 24.88 | 5 | -1 | 5 | |||
| 7 Nov | 516.25 | 29.65 | -10.80 | - | 15 | 1 | 6 | |||
| 6 Nov | 525.15 | 40.45 | 6.55 | 28.29 | 13 | -1 | 5 | |||
| 5 Nov | 513.40 | 33.9 | -61.65 | 32.15 | 12 | 4 | 4 | |||
| 4 Nov | 524.50 | 95.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 531.75 | 95.55 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 536.80 | 95.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 546.90 | 95.55 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 490 expiring on 28NOV2024
Delta for 490 CE is 0.10
Historical price for 490 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 0.75, which was -1.65 lower than the previous day. The implied volatity was 25.93, the open interest changed by -60 which decreased total open position to 220
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 23.74, the open interest changed by 21 which increased total open position to 279
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 2.4, which was -1.55 lower than the previous day. The implied volatity was 23.74, the open interest changed by 20 which increased total open position to 279
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 3.95, which was -6.35 lower than the previous day. The implied volatity was 24.58, the open interest changed by 73 which increased total open position to 258
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 10.3, which was -0.30 lower than the previous day. The implied volatity was 22.00, the open interest changed by 19 which increased total open position to 185
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 10.6, which was -2.10 lower than the previous day. The implied volatity was 19.93, the open interest changed by 56 which increased total open position to 166
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 12.7, which was 1.40 higher than the previous day. The implied volatity was 21.11, the open interest changed by 4 which increased total open position to 111
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 11.3, which was -9.70 lower than the previous day. The implied volatity was 18.37, the open interest changed by 103 which increased total open position to 108
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 21, which was -8.65 lower than the previous day. The implied volatity was 24.88, the open interest changed by -1 which decreased total open position to 5
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 29.65, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 40.45, which was 6.55 higher than the previous day. The implied volatity was 28.29, the open interest changed by -1 which decreased total open position to 5
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 33.9, which was -61.65 lower than the previous day. The implied volatity was 32.15, the open interest changed by 4 which increased total open position to 4
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 95.55, 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 95.55, 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 95.55, 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 95.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 28NOV2024 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.13
Theta: -0.16
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 465.50 | 23.75 | 7.95 | 29.11 | 21 | -5 | 187 |
| 20 Nov | 476.25 | 15.8 | 0.00 | 24.20 | 76 | -12 | 189 |
| 19 Nov | 476.25 | 15.8 | 2.05 | 24.20 | 76 | -15 | 189 |
| 18 Nov | 479.35 | 13.75 | 6.60 | 25.08 | 274 | -24 | 204 |
| 14 Nov | 491.90 | 7.15 | -1.50 | 23.00 | 310 | -1 | 227 |
| 13 Nov | 489.75 | 8.65 | 1.50 | 27.56 | 891 | -4 | 227 |
| 12 Nov | 496.15 | 7.15 | -2.00 | 25.17 | 481 | 4 | 231 |
| 11 Nov | 490.80 | 9.15 | 3.55 | 28.47 | 1,305 | 113 | 227 |
| 8 Nov | 504.25 | 5.6 | 2.60 | 25.57 | 212 | -60 | 114 |
| 7 Nov | 516.25 | 3 | 0.65 | 26.72 | 408 | -135 | 180 |
| 6 Nov | 525.15 | 2.35 | -6.10 | 27.98 | 841 | 215 | 316 |
| 5 Nov | 513.40 | 8.45 | 1.65 | 38.56 | 427 | 53 | 93 |
| 4 Nov | 524.50 | 6.8 | 0.70 | 39.77 | 84 | 28 | 39 |
| 1 Nov | 531.75 | 6.1 | 1.10 | 39.35 | 5 | 2 | 10 |
| 31 Oct | 536.80 | 5 | 2.25 | - | 77 | 6 | 7 |
| 30 Oct | 546.90 | 2.75 | - | 647 | 6 | 6 | |
For Berger Paints (I) Ltd - strike price 490 expiring on 28NOV2024
Delta for 490 PE is -0.88
Historical price for 490 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 23.75, which was 7.95 higher than the previous day. The implied volatity was 29.11, the open interest changed by -5 which decreased total open position to 187
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 15.8, which was 0.00 lower than the previous day. The implied volatity was 24.20, the open interest changed by -12 which decreased total open position to 189
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 15.8, which was 2.05 higher than the previous day. The implied volatity was 24.20, the open interest changed by -15 which decreased total open position to 189
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 13.75, which was 6.60 higher than the previous day. The implied volatity was 25.08, the open interest changed by -24 which decreased total open position to 204
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 7.15, which was -1.50 lower than the previous day. The implied volatity was 23.00, the open interest changed by -1 which decreased total open position to 227
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 8.65, which was 1.50 higher than the previous day. The implied volatity was 27.56, the open interest changed by -4 which decreased total open position to 227
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 7.15, which was -2.00 lower than the previous day. The implied volatity was 25.17, the open interest changed by 4 which increased total open position to 231
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 9.15, which was 3.55 higher than the previous day. The implied volatity was 28.47, the open interest changed by 113 which increased total open position to 227
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 5.6, which was 2.60 higher than the previous day. The implied volatity was 25.57, the open interest changed by -60 which decreased total open position to 114
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 3, which was 0.65 higher than the previous day. The implied volatity was 26.72, the open interest changed by -135 which decreased total open position to 180
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 2.35, which was -6.10 lower than the previous day. The implied volatity was 27.98, the open interest changed by 215 which increased total open position to 316
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 8.45, which was 1.65 higher than the previous day. The implied volatity was 38.56, the open interest changed by 53 which increased total open position to 93
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 6.8, which was 0.70 higher than the previous day. The implied volatity was 39.77, the open interest changed by 28 which increased total open position to 39
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 6.1, which was 1.10 higher than the previous day. The implied volatity was 39.35, the open interest changed by 2 which increased total open position to 10
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 5, which was 2.25 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 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
