BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
22 Nov 2024 04:10 PM IST
| BERGEPAINT 28NOV2024 505 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.07
Theta: -0.15
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 22 Nov | 476.25 | 0.35 | 0.05 | 25.86 | 6 | 0 | 134 | |||
| 21 Nov | 465.50 | 0.3 | -0.30 | 31.12 | 14 | -2 | 134 | |||
| 20 Nov | 476.25 | 0.6 | 0.00 | 25.12 | 77 | -20 | 139 | |||
| 19 Nov | 476.25 | 0.6 | -0.45 | 25.12 | 77 | -17 | 139 | |||
|
|
||||||||||
| 18 Nov | 479.35 | 1.05 | -2.35 | 24.58 | 238 | 45 | 157 | |||
| 14 Nov | 491.90 | 3.4 | -0.70 | 20.12 | 108 | 15 | 108 | |||
| 13 Nov | 489.75 | 4.1 | -1.05 | 20.25 | 255 | 15 | 89 | |||
| 12 Nov | 496.15 | 5.15 | 0.20 | 20.36 | 135 | 19 | 75 | |||
| 11 Nov | 490.80 | 4.95 | -5.65 | 20.03 | 199 | 35 | 56 | |||
| 8 Nov | 504.25 | 10.6 | -10.90 | 21.77 | 39 | 16 | 20 | |||
| 7 Nov | 516.25 | 21.5 | -1.20 | 25.30 | 21 | 1 | 5 | |||
| 6 Nov | 525.15 | 22.7 | -93.70 | - | 4 | 0 | 0 | |||
| 5 Nov | 513.40 | 116.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 524.50 | 116.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 531.75 | 116.4 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 536.80 | 116.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 546.90 | 116.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 545.50 | 116.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 539.20 | 116.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 536.95 | 116.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 544.00 | 116.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 534.60 | 116.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 538.45 | 116.4 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 505 expiring on 28NOV2024
Delta for 505 CE is 0.05
Historical price for 505 CE is as follows
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 134
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 0.3, which was -0.30 lower than the previous day. The implied volatity was 31.12, the open interest changed by -2 which decreased total open position to 134
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 25.12, the open interest changed by -20 which decreased total open position to 139
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was 25.12, the open interest changed by -17 which decreased total open position to 139
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 1.05, which was -2.35 lower than the previous day. The implied volatity was 24.58, the open interest changed by 45 which increased total open position to 157
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 3.4, which was -0.70 lower than the previous day. The implied volatity was 20.12, the open interest changed by 15 which increased total open position to 108
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 4.1, which was -1.05 lower than the previous day. The implied volatity was 20.25, the open interest changed by 15 which increased total open position to 89
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 5.15, which was 0.20 higher than the previous day. The implied volatity was 20.36, the open interest changed by 19 which increased total open position to 75
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 4.95, which was -5.65 lower than the previous day. The implied volatity was 20.03, the open interest changed by 35 which increased total open position to 56
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 10.6, which was -10.90 lower than the previous day. The implied volatity was 21.77, the open interest changed by 16 which increased total open position to 20
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 21.5, which was -1.20 lower than the previous day. The implied volatity was 25.30, the open interest changed by 1 which increased total open position to 5
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 22.7, which was -93.70 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 116.4, 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 116.4, 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 116.4, 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 116.4, 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 116.4, 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 116.4, 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 116.4, 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 116.4, 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 116.4, 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 116.4, 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 116.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| BERGEPAINT 28NOV2024 505 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.19
Theta: -0.75
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 22 Nov | 476.25 | 31 | -0.85 | 55.16 | 3 | 0 | 51 |
| 21 Nov | 465.50 | 31.85 | 3.55 | - | 1 | 0 | 52 |
| 20 Nov | 476.25 | 28.3 | 0.00 | - | 8 | -2 | 53 |
| 19 Nov | 476.25 | 28.3 | 2.90 | - | 8 | -1 | 53 |
| 18 Nov | 479.35 | 25.4 | 7.65 | 22.70 | 16 | -1 | 57 |
| 14 Nov | 491.90 | 17.75 | 0.35 | 28.63 | 3 | -1 | 59 |
| 13 Nov | 489.75 | 17.4 | 2.80 | 29.08 | 6 | -3 | 61 |
| 12 Nov | 496.15 | 14.6 | -3.55 | 24.57 | 45 | 6 | 65 |
| 11 Nov | 490.80 | 18.15 | 7.10 | 31.19 | 113 | 0 | 57 |
| 8 Nov | 504.25 | 11.05 | 3.90 | 24.35 | 157 | -5 | 59 |
| 7 Nov | 516.25 | 7.15 | 2.30 | 27.27 | 48 | -2 | 67 |
| 6 Nov | 525.15 | 4.85 | -8.95 | 26.81 | 235 | 34 | 70 |
| 5 Nov | 513.40 | 13.8 | 3.45 | 38.69 | 85 | 35 | 37 |
| 4 Nov | 524.50 | 10.35 | 2.80 | 38.05 | 8 | 1 | 2 |
| 1 Nov | 531.75 | 7.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 536.80 | 7.55 | 6.40 | - | 1 | 0 | 0 |
| 30 Oct | 546.90 | 1.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 545.50 | 1.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 539.20 | 1.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 536.95 | 1.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 544.00 | 1.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 534.60 | 1.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 538.45 | 1.15 | - | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 505 expiring on 28NOV2024
Delta for 505 PE is -0.77
Historical price for 505 PE is as follows
On 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 31, which was -0.85 lower than the previous day. The implied volatity was 55.16, the open interest changed by 0 which decreased total open position to 51
On 21 Nov BERGEPAINT was trading at 465.50. The strike last trading price was 31.85, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 53
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 28.3, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 53
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 25.4, which was 7.65 higher than the previous day. The implied volatity was 22.70, the open interest changed by -1 which decreased total open position to 57
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 17.75, which was 0.35 higher than the previous day. The implied volatity was 28.63, the open interest changed by -1 which decreased total open position to 59
On 13 Nov BERGEPAINT was trading at 489.75. The strike last trading price was 17.4, which was 2.80 higher than the previous day. The implied volatity was 29.08, the open interest changed by -3 which decreased total open position to 61
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 14.6, which was -3.55 lower than the previous day. The implied volatity was 24.57, the open interest changed by 6 which increased total open position to 65
On 11 Nov BERGEPAINT was trading at 490.80. The strike last trading price was 18.15, which was 7.10 higher than the previous day. The implied volatity was 31.19, the open interest changed by 0 which decreased total open position to 57
On 8 Nov BERGEPAINT was trading at 504.25. The strike last trading price was 11.05, which was 3.90 higher than the previous day. The implied volatity was 24.35, the open interest changed by -5 which decreased total open position to 59
On 7 Nov BERGEPAINT was trading at 516.25. The strike last trading price was 7.15, which was 2.30 higher than the previous day. The implied volatity was 27.27, the open interest changed by -2 which decreased total open position to 67
On 6 Nov BERGEPAINT was trading at 525.15. The strike last trading price was 4.85, which was -8.95 lower than the previous day. The implied volatity was 26.81, the open interest changed by 34 which increased total open position to 70
On 5 Nov BERGEPAINT was trading at 513.40. The strike last trading price was 13.8, which was 3.45 higher than the previous day. The implied volatity was 38.69, the open interest changed by 35 which increased total open position to 37
On 4 Nov BERGEPAINT was trading at 524.50. The strike last trading price was 10.35, which was 2.80 higher than the previous day. The implied volatity was 38.05, the open interest changed by 1 which increased total open position to 2
On 1 Nov BERGEPAINT was trading at 531.75. The strike last trading price was 7.55, 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 7.55, which was 6.40 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 1.15, 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 1.15, 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 1.15, 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 1.15, 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 1.15, 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 1.15, 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 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
