BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
20 Dec 2024 04:10 PM IST
| BERGEPAINT 26DEC2024 505 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 444.80 | 0.2 | -0.25 | 47.03 | 7 | -4 | 53 | |||
| 19 Dec | 445.05 | 0.45 | 0.00 | 0.00 | 0 | 9 | 0 | |||
| 18 Dec | 452.85 | 0.45 | -0.25 | 40.14 | 23 | 9 | 57 | |||
| 17 Dec | 463.05 | 0.7 | -0.55 | 33.93 | 47 | -7 | 50 | |||
| 16 Dec | 477.50 | 1.25 | 0.15 | 26.73 | 20 | 5 | 57 | |||
| 13 Dec | 475.00 | 1.1 | 0.05 | 23.85 | 72 | -15 | 53 | |||
| 12 Dec | 472.05 | 1.05 | -0.45 | 24.65 | 38 | 5 | 68 | |||
|
|
||||||||||
| 11 Dec | 476.15 | 1.5 | -0.50 | 23.22 | 19 | 4 | 64 | |||
| 10 Dec | 477.40 | 2 | -0.50 | 24.42 | 86 | 19 | 61 | |||
| 9 Dec | 479.10 | 2.5 | -0.70 | 23.75 | 171 | -16 | 41 | |||
| 6 Dec | 480.45 | 3.2 | -0.80 | 23.27 | 33 | 7 | 58 | |||
| 5 Dec | 482.90 | 4 | 0.60 | 22.83 | 50 | 29 | 46 | |||
| 4 Dec | 478.30 | 3.4 | -2.45 | 23.73 | 38 | 9 | 16 | |||
| 3 Dec | 482.15 | 5.85 | -1.20 | 27.44 | 4 | -2 | 7 | |||
| 2 Dec | 489.60 | 7.05 | -1.85 | 22.58 | 18 | 3 | 7 | |||
| 29 Nov | 493.70 | 8.9 | 1.40 | 21.83 | 2 | 1 | 3 | |||
| 28 Nov | 489.45 | 7.5 | -0.25 | 22.60 | 2 | 1 | 2 | |||
| 27 Nov | 490.35 | 7.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 26 Nov | 486.95 | 7.75 | -39.15 | 24.44 | 1 | 0 | 0 | |||
| 25 Nov | 475.90 | 46.9 | 0.00 | 4.98 | 0 | 0 | 0 | |||
| 22 Nov | 476.25 | 46.9 | 0.00 | 4.72 | 0 | 0 | 0 | |||
| 21 Nov | 465.50 | 46.9 | 0.00 | 6.57 | 0 | 0 | 0 | |||
| 13 Nov | 489.75 | 46.9 | 0.00 | 1.97 | 0 | 0 | 0 | |||
| 11 Nov | 490.80 | 46.9 | 0.00 | 0.95 | 0 | 0 | 0 | |||
| 8 Nov | 504.25 | 46.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 516.25 | 46.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 525.15 | 46.9 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 513.40 | 46.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 524.50 | 46.9 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 505 expiring on 26DEC2024
Delta for 505 CE is 0.02
Historical price for 505 CE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 47.03, the open interest changed by -4 which decreased total open position to 53
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 40.14, the open interest changed by 9 which increased total open position to 57
On 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 33.93, the open interest changed by -7 which decreased total open position to 50
On 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 26.73, the open interest changed by 5 which increased total open position to 57
On 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 23.85, the open interest changed by -15 which decreased total open position to 53
On 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 24.65, the open interest changed by 5 which increased total open position to 68
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 1.5, which was -0.50 lower than the previous day. The implied volatity was 23.22, the open interest changed by 4 which increased total open position to 64
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 2, which was -0.50 lower than the previous day. The implied volatity was 24.42, the open interest changed by 19 which increased total open position to 61
On 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 2.5, which was -0.70 lower than the previous day. The implied volatity was 23.75, the open interest changed by -16 which decreased total open position to 41
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 3.2, which was -0.80 lower than the previous day. The implied volatity was 23.27, the open interest changed by 7 which increased total open position to 58
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 4, which was 0.60 higher than the previous day. The implied volatity was 22.83, the open interest changed by 29 which increased total open position to 46
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 3.4, which was -2.45 lower than the previous day. The implied volatity was 23.73, the open interest changed by 9 which increased total open position to 16
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 5.85, which was -1.20 lower than the previous day. The implied volatity was 27.44, the open interest changed by -2 which decreased total open position to 7
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 7.05, which was -1.85 lower than the previous day. The implied volatity was 22.58, the open interest changed by 3 which increased total open position to 7
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 8.9, which was 1.40 higher than the previous day. The implied volatity was 21.83, the open interest changed by 1 which increased total open position to 3
On 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 7.5, which was -0.25 lower than the previous day. The implied volatity was 22.60, the open interest changed by 1 which increased total open position to 2
On 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 7.75, 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 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 7.75, which was -39.15 lower than the previous day. The implied volatity was 24.44, 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 46.9, which was 0.00 lower than the previous day. The implied volatity was 4.98, 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 46.9, 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 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 46.9, which was 0.00 lower than the previous day. The implied volatity was 6.57, 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 46.9, 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 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 46.9, which was 0.00 lower than the previous day. The implied volatity was 0.95, 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 46.9, 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 46.9, 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 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 46.9, 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 46.9, 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 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 46.9, 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 505 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 444.80 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 445.05 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 452.85 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 463.05 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 477.50 | 31.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 475.00 | 31.6 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Dec | 472.05 | 31.6 | 6.70 | 22.89 | 1 | 0 | 8 |
| 11 Dec | 476.15 | 24.9 | -1.85 | - | 3 | 1 | 7 |
| 10 Dec | 477.40 | 26.75 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 479.10 | 26.75 | 6.85 | 28.56 | 6 | 1 | 6 |
| 6 Dec | 480.45 | 19.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 482.90 | 19.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 478.30 | 19.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 482.15 | 19.9 | 0.00 | 0.00 | 0 | 5 | 0 |
| 2 Dec | 489.60 | 19.9 | 10.40 | 27.89 | 5 | 4 | 4 |
| 29 Nov | 493.70 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 489.45 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 490.35 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 486.95 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 475.90 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 476.25 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 465.50 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 489.75 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 490.80 | 9.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 504.25 | 9.5 | 0.00 | 0.87 | 0 | 0 | 0 |
| 7 Nov | 516.25 | 9.5 | 0.00 | 3.14 | 0 | 0 | 0 |
| 6 Nov | 525.15 | 9.5 | 0.00 | 4.27 | 0 | 0 | 0 |
| 5 Nov | 513.40 | 9.5 | 0.00 | 2.75 | 0 | 0 | 0 |
| 4 Nov | 524.50 | 9.5 | 4.27 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 505 expiring on 26DEC2024
Delta for 505 PE is 0.00
Historical price for 505 PE is as follows
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 31.6, 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 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 31.6, 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 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 31.6, 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 17 Dec BERGEPAINT was trading at 463.05. The strike last trading price was 31.6, 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 16 Dec BERGEPAINT was trading at 477.50. The strike last trading price was 31.6, 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 13 Dec BERGEPAINT was trading at 475.00. The strike last trading price was 31.6, 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 12 Dec BERGEPAINT was trading at 472.05. The strike last trading price was 31.6, which was 6.70 higher than the previous day. The implied volatity was 22.89, the open interest changed by 0 which decreased total open position to 8
On 11 Dec BERGEPAINT was trading at 476.15. The strike last trading price was 24.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 26.75, 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 9 Dec BERGEPAINT was trading at 479.10. The strike last trading price was 26.75, which was 6.85 higher than the previous day. The implied volatity was 28.56, the open interest changed by 1 which increased total open position to 6
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 19.9, 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 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 19.9, 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 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 19.9, 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 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 19.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 19.9, which was 10.40 higher than the previous day. The implied volatity was 27.89, the open interest changed by 4 which increased total open position to 4
On 29 Nov BERGEPAINT was trading at 493.70. The strike last trading price was 9.5, 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 28 Nov BERGEPAINT was trading at 489.45. The strike last trading price was 9.5, 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 27 Nov BERGEPAINT was trading at 490.35. The strike last trading price was 9.5, 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 26 Nov BERGEPAINT was trading at 486.95. The strike last trading price was 9.5, 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 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 9.5, 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 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 9.5, 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 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 9.5, 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 9.5, 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 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 9.5, 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 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was 0.87, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was 4.27, 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 9.5, which was 0.00 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0
