BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
21 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.07
Theta: -0.15
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 465.50 | 0.4 | -0.45 | 29.46 | 424 | -29 | 396 | |||
| 20 Nov | 476.25 | 0.85 | 0.00 | 23.67 | 1,494 | 200 | 424 | |||
| 19 Nov | 476.25 | 0.85 | -0.85 | 23.67 | 1,494 | 199 | 424 | |||
| 18 Nov | 479.35 | 1.7 | -3.45 | 24.60 | 488 | 62 | 224 | |||
| 14 Nov | 491.90 | 5.15 | -0.90 | 20.58 | 384 | -3 | 163 | |||
| 13 Nov | 489.75 | 6.05 | -0.85 | 20.80 | 844 | 3 | 165 | |||
| 12 Nov | 496.15 | 6.9 | 0.10 | 19.85 | 588 | -24 | 160 | |||
| 11 Nov | 490.80 | 6.8 | -6.85 | 19.94 | 1,269 | 153 | 182 | |||
| 8 Nov | 504.25 | 13.65 | -11.05 | 22.56 | 27 | -2 | 27 | |||
| 7 Nov | 516.25 | 24.7 | -7.75 | 24.47 | 45 | 6 | 29 | |||
| 6 Nov | 525.15 | 32.45 | 7.90 | 28.57 | 109 | 7 | 26 | |||
| 5 Nov | 513.40 | 24.55 | -19.45 | 26.85 | 73 | 18 | 19 | |||
| 4 Nov | 524.50 | 44 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 531.75 | 44 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 536.80 | 44 | -43.25 | - | 3 | 2 | 2 | |||
| 30 Oct | 546.90 | 87.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 545.50 | 87.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 539.20 | 87.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 536.95 | 87.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 544.00 | 87.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 87.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 87.25 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 500 expiring on 28NOV2024
Delta for 500 CE is 0.05
Historical price for 500 CE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 0.4, which was -0.45 lower than the previous day. The implied volatity was 29.46, the open interest changed by -29 which decreased total open position to 396
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 23.67, the open interest changed by 200 which increased total open position to 424
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.85, which was -0.85 lower than the previous day. The implied volatity was 23.67, the open interest changed by 199 which increased total open position to 424
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 1.7, which was -3.45 lower than the previous day. The implied volatity was 24.60, the open interest changed by 62 which increased total open position to 224
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 5.15, which was -0.90 lower than the previous day. The implied volatity was 20.58, the open interest changed by -3 which decreased total open position to 163
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 6.05, which was -0.85 lower than the previous day. The implied volatity was 20.80, the open interest changed by 3 which increased total open position to 165
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 6.9, which was 0.10 higher than the previous day. The implied volatity was 19.85, the open interest changed by -24 which decreased total open position to 160
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 6.8, which was -6.85 lower than the previous day. The implied volatity was 19.94, the open interest changed by 153 which increased total open position to 182
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 13.65, which was -11.05 lower than the previous day. The implied volatity was 22.56, the open interest changed by -2 which decreased total open position to 27
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 24.7, which was -7.75 lower than the previous day. The implied volatity was 24.47, the open interest changed by 6 which increased total open position to 29
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 32.45, which was 7.90 higher than the previous day. The implied volatity was 28.57, the open interest changed by 7 which increased total open position to 26
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 24.55, which was -19.45 lower than the previous day. The implied volatity was 26.85, the open interest changed by 18 which increased total open position to 19
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 44, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 44, 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 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 44, which was -43.25 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 87.25, 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 29 Oct BERGEPAINT was trading at 545.50. The strike last trading price was 87.25, 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 87.25, 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 87.25, 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 24 Oct BERGEPAINT was trading at 544.00. The strike last trading price was 87.25, 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 87.25, 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 87.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 28NOV2024 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.07
Theta: -0.01
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 465.50 | 33 | 12.55 | 29.57 | 76 | -7 | 206 |
| 20 Nov | 476.25 | 20.45 | 0.00 | - | 90 | -25 | 213 |
| 19 Nov | 476.25 | 20.45 | -0.55 | - | 90 | -25 | 213 |
| 18 Nov | 479.35 | 21 | 8.45 | 22.86 | 46 | -8 | 239 |
| 14 Nov | 491.90 | 12.55 | -3.55 | 23.19 | 37 | -4 | 248 |
| 13 Nov | 489.75 | 16.1 | 4.35 | 33.51 | 332 | -12 | 253 |
| 12 Nov | 496.15 | 11.75 | -2.85 | 24.80 | 236 | 12 | 269 |
| 11 Nov | 490.80 | 14.6 | 5.60 | 29.70 | 756 | -92 | 257 |
| 8 Nov | 504.25 | 9 | 4.05 | 24.93 | 847 | -91 | 343 |
| 7 Nov | 516.25 | 4.95 | 1.15 | 25.93 | 722 | -174 | 432 |
| 6 Nov | 525.15 | 3.8 | -8.10 | 26.78 | 2,360 | 195 | 610 |
| 5 Nov | 513.40 | 11.9 | 2.80 | 38.81 | 2,130 | 223 | 421 |
| 4 Nov | 524.50 | 9.1 | 0.25 | 38.79 | 457 | 59 | 195 |
| 1 Nov | 531.75 | 8.85 | 2.15 | 40.04 | 320 | 10 | 135 |
| 31 Oct | 536.80 | 6.7 | 2.75 | - | 742 | 36 | 125 |
| 30 Oct | 546.90 | 3.95 | -0.75 | - | 1,506 | -12 | 89 |
| 29 Oct | 545.50 | 4.7 | 0.10 | - | 205 | 10 | 99 |
| 28 Oct | 539.20 | 4.6 | -0.90 | - | 205 | 58 | 87 |
| 25 Oct | 536.95 | 5.5 | 1.50 | - | 41 | 16 | 29 |
| 24 Oct | 544.00 | 4 | -4.65 | - | 6 | 0 | 8 |
| 23 Oct | 534.60 | 8.65 | -0.15 | - | 1 | 0 | 7 |
| 22 Oct | 538.45 | 8.8 | - | 2 | 1 | 8 | |
For Berger Paints (I) Ltd - strike price 500 expiring on 28NOV2024
Delta for 500 PE is -0.95
Historical price for 500 PE is as follows
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 33, which was 12.55 higher than the previous day. The implied volatity was 29.57, the open interest changed by -7 which decreased total open position to 206
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 20.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 213
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 20.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 213
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 21, which was 8.45 higher than the previous day. The implied volatity was 22.86, the open interest changed by -8 which decreased total open position to 239
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 12.55, which was -3.55 lower than the previous day. The implied volatity was 23.19, the open interest changed by -4 which decreased total open position to 248
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 16.1, which was 4.35 higher than the previous day. The implied volatity was 33.51, the open interest changed by -12 which decreased total open position to 253
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 11.75, which was -2.85 lower than the previous day. The implied volatity was 24.80, the open interest changed by 12 which increased total open position to 269
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 14.6, which was 5.60 higher than the previous day. The implied volatity was 29.70, the open interest changed by -92 which decreased total open position to 257
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 9, which was 4.05 higher than the previous day. The implied volatity was 24.93, the open interest changed by -91 which decreased total open position to 343
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 4.95, which was 1.15 higher than the previous day. The implied volatity was 25.93, the open interest changed by -174 which decreased total open position to 432
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 3.8, which was -8.10 lower than the previous day. The implied volatity was 26.78, the open interest changed by 195 which increased total open position to 610
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 11.9, which was 2.80 higher than the previous day. The implied volatity was 38.81, the open interest changed by 223 which increased total open position to 421
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 9.1, which was 0.25 higher than the previous day. The implied volatity was 38.79, the open interest changed by 59 which increased total open position to 195
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 8.85, which was 2.15 higher than the previous day. The implied volatity was 40.04, the open interest changed by 10 which increased total open position to 135
On 31 Oct BERGEPAINT was trading at 536.80. The strike last trading price was 6.7, which was 2.75 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 3.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct BERGEPAINT was trading at 545.50. The strike last trading price was 4.7, which was 0.10 higher 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 4.6, which was -0.90 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 5.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct BERGEPAINT was trading at 544.00. The strike last trading price was 4, which was -4.65 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 8.65, which was -0.15 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 8.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
