BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 495 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.08
Theta: -0.17
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 465.50 | 0.5 | -1.10 | 27.21 | 144 | -36 | 101 | |||
| 20 Nov | 476.25 | 1.6 | 0.00 | 24.62 | 193 | 9 | 138 | |||
| 19 Nov | 476.25 | 1.6 | -0.95 | 24.62 | 193 | 10 | 138 | |||
| 18 Nov | 479.35 | 2.55 | -4.85 | 24.22 | 330 | 40 | 129 | |||
| 14 Nov | 491.90 | 7.4 | -0.75 | 21.07 | 241 | 6 | 88 | |||
| 13 Nov | 489.75 | 8.15 | -1.35 | 20.53 | 778 | 6 | 85 | |||
| 12 Nov | 496.15 | 9.5 | 0.85 | 20.30 | 386 | -20 | 78 | |||
| 11 Nov | 490.80 | 8.65 | -9.00 | 18.80 | 515 | 91 | 99 | |||
| 8 Nov | 504.25 | 17.65 | -10.20 | 24.78 | 2 | -1 | 8 | |||
| 7 Nov | 516.25 | 27.85 | -2.80 | 22.39 | 8 | 0 | 5 | |||
| 6 Nov | 525.15 | 30.65 | 2.90 | - | 9 | -2 | 5 | |||
|
|
||||||||||
| 5 Nov | 513.40 | 27.75 | -98.10 | 25.94 | 24 | 8 | 8 | |||
| 4 Nov | 524.50 | 125.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 531.75 | 125.85 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 536.80 | 125.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 546.90 | 125.85 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 495 expiring on 28NOV2024
Delta for 495 CE is 0.07
Historical price for 495 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 0.5, which was -1.10 lower than the previous day. The implied volatity was 27.21, the open interest changed by -36 which decreased total open position to 101
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 24.62, the open interest changed by 9 which increased total open position to 138
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was 24.62, the open interest changed by 10 which increased total open position to 138
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 2.55, which was -4.85 lower than the previous day. The implied volatity was 24.22, the open interest changed by 40 which increased total open position to 129
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 7.4, which was -0.75 lower than the previous day. The implied volatity was 21.07, the open interest changed by 6 which increased total open position to 88
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 8.15, which was -1.35 lower than the previous day. The implied volatity was 20.53, the open interest changed by 6 which increased total open position to 85
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 9.5, which was 0.85 higher than the previous day. The implied volatity was 20.30, the open interest changed by -20 which decreased total open position to 78
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 8.65, which was -9.00 lower than the previous day. The implied volatity was 18.80, the open interest changed by 91 which increased total open position to 99
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 17.65, which was -10.20 lower than the previous day. The implied volatity was 24.78, the open interest changed by -1 which decreased total open position to 8
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 27.85, which was -2.80 lower than the previous day. The implied volatity was 22.39, the open interest changed by 0 which decreased total open position to 5
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 30.65, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 5
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 27.75, which was -98.10 lower than the previous day. The implied volatity was 25.94, the open interest changed by 8 which increased total open position to 8
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 125.85, 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 125.85, 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 125.85, 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 125.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 28NOV2024 495 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 465.50 | 26.75 | 10.35 | - | 4 | -1 | 43 |
| 20 Nov | 476.25 | 16.4 | 0.00 | - | 13 | -4 | 45 |
| 19 Nov | 476.25 | 16.4 | -0.80 | - | 13 | -3 | 45 |
| 18 Nov | 479.35 | 17.2 | 7.55 | 24.23 | 36 | -10 | 49 |
| 14 Nov | 491.90 | 9.65 | -1.50 | 23.15 | 16 | -2 | 59 |
| 13 Nov | 489.75 | 11.15 | 2.05 | 27.88 | 177 | 3 | 62 |
| 12 Nov | 496.15 | 9.1 | -2.85 | 24.60 | 145 | -7 | 58 |
| 11 Nov | 490.80 | 11.95 | 4.50 | 29.64 | 233 | -9 | 65 |
| 8 Nov | 504.25 | 7.45 | 3.30 | 25.94 | 94 | 24 | 71 |
| 7 Nov | 516.25 | 4.15 | 1.10 | 26.84 | 105 | -7 | 40 |
| 6 Nov | 525.15 | 3.05 | -7.10 | 27.41 | 184 | 27 | 48 |
| 5 Nov | 513.40 | 10.15 | 1.55 | 38.84 | 121 | 17 | 20 |
| 4 Nov | 524.50 | 8.6 | 7.85 | 40.98 | 3 | 0 | 0 |
| 1 Nov | 531.75 | 0.75 | 0.00 | 8.30 | 0 | 0 | 0 |
| 31 Oct | 536.80 | 0.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 546.90 | 0.75 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 495 expiring on 28NOV2024
Delta for 495 PE is -
Historical price for 495 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 26.75, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 43
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 16.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 45
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 16.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 45
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 17.2, which was 7.55 higher than the previous day. The implied volatity was 24.23, the open interest changed by -10 which decreased total open position to 49
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 9.65, which was -1.50 lower than the previous day. The implied volatity was 23.15, the open interest changed by -2 which decreased total open position to 59
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 11.15, which was 2.05 higher than the previous day. The implied volatity was 27.88, the open interest changed by 3 which increased total open position to 62
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 9.1, which was -2.85 lower than the previous day. The implied volatity was 24.60, the open interest changed by -7 which decreased total open position to 58
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 11.95, which was 4.50 higher than the previous day. The implied volatity was 29.64, the open interest changed by -9 which decreased total open position to 65
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 7.45, which was 3.30 higher than the previous day. The implied volatity was 25.94, the open interest changed by 24 which increased total open position to 71
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 4.15, which was 1.10 higher than the previous day. The implied volatity was 26.84, the open interest changed by -7 which decreased total open position to 40
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 3.05, which was -7.10 lower than the previous day. The implied volatity was 27.41, the open interest changed by 27 which increased total open position to 48
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 10.15, which was 1.55 higher than the previous day. The implied volatity was 38.84, the open interest changed by 17 which increased total open position to 20
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 8.6, which was 7.85 higher than the previous day. The implied volatity was 40.98, 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 0.75, which was 0.00 lower than the previous day. The implied volatity was 8.30, 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 0.75, 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 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
