BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
03 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 495 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.46
Theta: -0.28
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 482.15 | 7.2 | -4.50 | 23.53 | 124 | 44 | 206 | |||
| 2 Dec | 489.60 | 11.7 | -1.70 | 23.62 | 236 | 76 | 160 | |||
| 29 Nov | 493.70 | 13.4 | 2.75 | 21.20 | 183 | 54 | 83 | |||
| 28 Nov | 489.45 | 10.65 | -2.45 | 20.98 | 32 | 24 | 28 | |||
| 27 Nov | 490.35 | 13.1 | 1.40 | 24.49 | 1 | 0 | 3 | |||
| 26 Nov | 486.95 | 11.7 | -42.60 | 24.29 | 13 | 3 | 3 | |||
| 25 Nov | 475.90 | 54.3 | 0.00 | 2.56 | 0 | 0 | 0 | |||
| 22 Nov | 476.25 | 54.3 | 0.00 | 2.78 | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 54.3 | 0.00 | 4.77 | 0 | 0 | 0 | |||
| 20 Nov | 476.25 | 54.3 | 0.00 | 2.88 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 476.25 | 54.3 | 0.00 | 2.88 | 0 | 0 | 0 | |||
| 13 Nov | 489.75 | 54.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 490.80 | 54.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 504.25 | 54.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 516.25 | 54.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 513.40 | 54.3 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 495 expiring on 26DEC2024
Delta for 495 CE is 0.38
Historical price for 495 CE is as follows
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 7.2, which was -4.50 lower than the previous day. The implied volatity was 23.53, the open interest changed by 44 which increased total open position to 206
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 11.7, which was -1.70 lower than the previous day. The implied volatity was 23.62, the open interest changed by 76 which increased total open position to 160
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 13.4, which was 2.75 higher than the previous day. The implied volatity was 21.20, the open interest changed by 54 which increased total open position to 83
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 10.65, which was -2.45 lower than the previous day. The implied volatity was 20.98, the open interest changed by 24 which increased total open position to 28
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 13.1, which was 1.40 higher than the previous day. The implied volatity was 24.49, the open interest changed by 0 which decreased total open position to 3
On 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 11.7, which was -42.60 lower than the previous day. The implied volatity was 24.29, the open interest changed by 3 which increased total open position to 3
On 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 54.3, which was 0.00 lower than the previous day. The implied volatity was 2.56, 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 54.3, which was 0.00 lower than the previous day. The implied volatity was 2.78, 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 54.3, which was 0.00 lower than the previous day. The implied volatity was 4.77, 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 54.3, which was 0.00 lower than the previous day. The implied volatity was 2.88, 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 54.3, which was 0.00 lower than the previous day. The implied volatity was 2.88, 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 54.3, 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 54.3, 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 54.3, 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 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 54.3, 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 54.3, 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 495 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.46
Theta: -0.14
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 482.15 | 16.85 | 4.60 | 23.01 | 16 | 2 | 81 |
| 2 Dec | 489.60 | 12.25 | 0.20 | 24.01 | 77 | 15 | 80 |
| 29 Nov | 493.70 | 12.05 | -3.40 | 26.00 | 109 | 64 | 65 |
| 28 Nov | 489.45 | 15.45 | 8.45 | 27.14 | 3 | 0 | 0 |
| 27 Nov | 490.35 | 7 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 486.95 | 7 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 475.90 | 7 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 476.25 | 7 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 465.50 | 7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 476.25 | 7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 476.25 | 7 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 489.75 | 7 | 0.00 | 0.75 | 0 | 0 | 0 |
| 11 Nov | 490.80 | 7 | 0.00 | 1.01 | 0 | 0 | 0 |
| 8 Nov | 504.25 | 7 | 0.00 | 2.47 | 0 | 0 | 0 |
| 7 Nov | 516.25 | 7 | 0.00 | 4.72 | 0 | 0 | 0 |
| 5 Nov | 513.40 | 7 | 4.31 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 495 expiring on 26DEC2024
Delta for 495 PE is -0.63
Historical price for 495 PE is as follows
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 16.85, which was 4.60 higher than the previous day. The implied volatity was 23.01, the open interest changed by 2 which increased total open position to 81
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 12.25, which was 0.20 higher than the previous day. The implied volatity was 24.01, the open interest changed by 15 which increased total open position to 80
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 12.05, which was -3.40 lower than the previous day. The implied volatity was 26.00, the open interest changed by 64 which increased total open position to 65
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 15.45, which was 8.45 higher than the previous day. The implied volatity was 27.14, the open interest changed by 0 which decreased total open position to 0
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 7, 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 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 7, 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 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 7, 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 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 7, 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 7, 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 7, 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 7, 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 7, which was 0.00 lower than the previous day. The implied volatity was 0.75, 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 7, which was 0.00 lower than the previous day. The implied volatity was 1.01, 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 7, which was 0.00 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 4.72, 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 7, which was lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
