BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
07 Apr 2025 04:10 PM IST
| BERGEPAINT 24APR2025 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 0.40
Theta: -0.52
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 511.95 | 25.55 | 3.6 | 36.70 | 567 | 19 | 181 | |||
| 4 Apr | 512.05 | 22.3 | 0.9 | 24.55 | 244 | 1 | 163 | |||
| 3 Apr | 511.30 | 21.15 | 4.35 | 25.51 | 376 | -25 | 165 | |||
| 2 Apr | 505.10 | 16.1 | 5.5 | 23.77 | 483 | -41 | 190 | |||
| 1 Apr | 493.50 | 10.85 | -3.9 | 24.65 | 480 | 4 | 231 | |||
| 28 Mar | 500.20 | 14.5 | -3.15 | 23.26 | 768 | 43 | 227 | |||
| 27 Mar | 501.75 | 18.35 | 2.65 | 24.50 | 248 | 7 | 183 | |||
| 26 Mar | 501.45 | 15.3 | 1.55 | 22.44 | 307 | 22 | 175 | |||
| 25 Mar | 501.00 | 13.75 | -6.35 | 19.38 | 109 | 36 | 152 | |||
| 24 Mar | 511.60 | 20.3 | 3.95 | 17.56 | 154 | 54 | 113 | |||
| 21 Mar | 500.30 | 16.15 | -4.45 | 20.68 | 34 | 16 | 58 | |||
| 20 Mar | 507.85 | 21.65 | 5.25 | 23.48 | 48 | 9 | 41 | |||
| 19 Mar | 501.40 | 16.3 | -1.65 | 21.43 | 16 | 4 | 32 | |||
| 18 Mar | 505.60 | 18 | 1 | 15.98 | 31 | 9 | 27 | |||
|
|
||||||||||
| 17 Mar | 502.65 | 17 | 7.25 | 18.44 | 21 | 0 | 17 | |||
| 13 Mar | 488.20 | 9.75 | 0.3 | 18.76 | 7 | 0 | 17 | |||
| 12 Mar | 482.60 | 8.4 | -12.9 | 20.05 | 12 | 2 | 17 | |||
| 11 Mar | 498.05 | 21.3 | 0 | 0.00 | 0 | -1 | 0 | |||
| 10 Mar | 504.45 | 21.3 | -0.85 | 23.27 | 2 | 0 | 16 | |||
| 7 Mar | 509.35 | 22.15 | 3.5 | 17.29 | 15 | 10 | 16 | |||
| 6 Mar | 500.60 | 18.3 | -1.5 | 20.62 | 8 | 5 | 5 | |||
| 5 Mar | 484.00 | 19.8 | 0 | 1.31 | 0 | 0 | 0 | |||
| 28 Feb | 488.55 | 19.8 | 0 | 0.33 | 0 | 0 | 0 | |||
| 21 Feb | 491.25 | 19.8 | 0 | 0.72 | 0 | 0 | 0 | |||
| 20 Feb | 492.05 | 19.8 | 0 | 0.31 | 0 | 0 | 0 | |||
| 17 Feb | 483.70 | 19.8 | 0 | 1.03 | 0 | 0 | 0 | |||
| 14 Feb | 478.30 | 19.8 | 0 | 1.73 | 0 | 0 | 0 | |||
| 13 Feb | 485.25 | 19.8 | 0 | 0.87 | 0 | 0 | 0 | |||
| 12 Feb | 484.70 | 19.8 | 0 | 0.83 | 0 | 0 | 0 | |||
| 11 Feb | 475.90 | 19.8 | 0 | 1.97 | 0 | 0 | 0 | |||
| 10 Feb | 484.80 | 19.8 | 0 | 0.62 | 0 | 0 | 0 | |||
| 7 Feb | 479.35 | 19.8 | 0 | 1.59 | 0 | 0 | 0 | |||
| 6 Feb | 476.00 | 19.8 | 0 | 1.91 | 0 | 0 | 0 | |||
| 5 Feb | 479.05 | 19.8 | 0 | 1.47 | 0 | 0 | 0 | |||
| 3 Feb | 485.50 | 0 | 0 | 0.45 | 0 | 0 | 0 | |||
| 1 Feb | 492.15 | 0 | 0 | - | 0 | 0 | 0 | |||
For Berger Paints (I) Ltd - strike price 500 expiring on 24APR2025
Delta for 500 CE is 0.67
Historical price for 500 CE is as follows
On 7 Apr BERGEPAINT was trading at 511.95. The strike last trading price was 25.55, which was 3.6 higher than the previous day. The implied volatity was 36.70, the open interest changed by 19 which increased total open position to 181
On 4 Apr BERGEPAINT was trading at 512.05. The strike last trading price was 22.3, which was 0.9 higher than the previous day. The implied volatity was 24.55, the open interest changed by 1 which increased total open position to 163
On 3 Apr BERGEPAINT was trading at 511.30. The strike last trading price was 21.15, which was 4.35 higher than the previous day. The implied volatity was 25.51, the open interest changed by -25 which decreased total open position to 165
On 2 Apr BERGEPAINT was trading at 505.10. The strike last trading price was 16.1, which was 5.5 higher than the previous day. The implied volatity was 23.77, the open interest changed by -41 which decreased total open position to 190
On 1 Apr BERGEPAINT was trading at 493.50. The strike last trading price was 10.85, which was -3.9 lower than the previous day. The implied volatity was 24.65, the open interest changed by 4 which increased total open position to 231
On 28 Mar BERGEPAINT was trading at 500.20. The strike last trading price was 14.5, which was -3.15 lower than the previous day. The implied volatity was 23.26, the open interest changed by 43 which increased total open position to 227
On 27 Mar BERGEPAINT was trading at 501.75. The strike last trading price was 18.35, which was 2.65 higher than the previous day. The implied volatity was 24.50, the open interest changed by 7 which increased total open position to 183
On 26 Mar BERGEPAINT was trading at 501.45. The strike last trading price was 15.3, which was 1.55 higher than the previous day. The implied volatity was 22.44, the open interest changed by 22 which increased total open position to 175
On 25 Mar BERGEPAINT was trading at 501.00. The strike last trading price was 13.75, which was -6.35 lower than the previous day. The implied volatity was 19.38, the open interest changed by 36 which increased total open position to 152
On 24 Mar BERGEPAINT was trading at 511.60. The strike last trading price was 20.3, which was 3.95 higher than the previous day. The implied volatity was 17.56, the open interest changed by 54 which increased total open position to 113
On 21 Mar BERGEPAINT was trading at 500.30. The strike last trading price was 16.15, which was -4.45 lower than the previous day. The implied volatity was 20.68, the open interest changed by 16 which increased total open position to 58
On 20 Mar BERGEPAINT was trading at 507.85. The strike last trading price was 21.65, which was 5.25 higher than the previous day. The implied volatity was 23.48, the open interest changed by 9 which increased total open position to 41
On 19 Mar BERGEPAINT was trading at 501.40. The strike last trading price was 16.3, which was -1.65 lower than the previous day. The implied volatity was 21.43, the open interest changed by 4 which increased total open position to 32
On 18 Mar BERGEPAINT was trading at 505.60. The strike last trading price was 18, which was 1 higher than the previous day. The implied volatity was 15.98, the open interest changed by 9 which increased total open position to 27
On 17 Mar BERGEPAINT was trading at 502.65. The strike last trading price was 17, which was 7.25 higher than the previous day. The implied volatity was 18.44, the open interest changed by 0 which decreased total open position to 17
On 13 Mar BERGEPAINT was trading at 488.20. The strike last trading price was 9.75, which was 0.3 higher than the previous day. The implied volatity was 18.76, the open interest changed by 0 which decreased total open position to 17
On 12 Mar BERGEPAINT was trading at 482.60. The strike last trading price was 8.4, which was -12.9 lower than the previous day. The implied volatity was 20.05, the open interest changed by 2 which increased total open position to 17
On 11 Mar BERGEPAINT was trading at 498.05. The strike last trading price was 21.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 10 Mar BERGEPAINT was trading at 504.45. The strike last trading price was 21.3, which was -0.85 lower than the previous day. The implied volatity was 23.27, the open interest changed by 0 which decreased total open position to 16
On 7 Mar BERGEPAINT was trading at 509.35. The strike last trading price was 22.15, which was 3.5 higher than the previous day. The implied volatity was 17.29, the open interest changed by 10 which increased total open position to 16
On 6 Mar BERGEPAINT was trading at 500.60. The strike last trading price was 18.3, which was -1.5 lower than the previous day. The implied volatity was 20.62, the open interest changed by 5 which increased total open position to 5
On 5 Mar BERGEPAINT was trading at 484.00. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 28 Feb BERGEPAINT was trading at 488.55. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 21 Feb BERGEPAINT was trading at 491.25. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BERGEPAINT was trading at 492.05. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BERGEPAINT was trading at 483.70. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BERGEPAINT was trading at 478.30. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BERGEPAINT was trading at 485.25. The strike last trading price was 19.8, which was 0 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 12 Feb BERGEPAINT was trading at 484.70. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BERGEPAINT was trading at 475.90. The strike last trading price was 19.8, which was 0 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 10 Feb BERGEPAINT was trading at 484.80. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BERGEPAINT was trading at 479.35. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BERGEPAINT was trading at 476.00. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BERGEPAINT was trading at 479.05. The strike last trading price was 19.8, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BERGEPAINT was trading at 485.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BERGEPAINT was trading at 492.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| BERGEPAINT 24APR2025 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.40
Theta: -0.39
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 511.95 | 9.25 | 1.7 | 37.13 | 608 | 6 | 243 |
| 4 Apr | 512.05 | 7.1 | -1.1 | 29.90 | 346 | 20 | 237 |
| 3 Apr | 511.30 | 8.05 | -1.45 | 29.56 | 231 | -5 | 212 |
| 2 Apr | 505.10 | 9.6 | -6.35 | 26.94 | 408 | -12 | 221 |
| 1 Apr | 493.50 | 16.4 | 2.8 | 30.09 | 320 | -20 | 234 |
| 28 Mar | 500.20 | 13.25 | 0.05 | 27.80 | 359 | 118 | 254 |
| 27 Mar | 501.75 | 12.15 | -2.45 | 29.19 | 88 | 20 | 135 |
| 26 Mar | 501.45 | 15.15 | -2.4 | 31.38 | 57 | 0 | 116 |
| 25 Mar | 501.00 | 18.35 | 5.7 | 36.46 | 106 | 16 | 115 |
| 24 Mar | 511.60 | 12.65 | -3.45 | 33.60 | 89 | 44 | 98 |
| 21 Mar | 500.30 | 15.5 | 1.95 | 30.69 | 43 | 19 | 53 |
| 20 Mar | 507.85 | 13.9 | -0.45 | 31.53 | 16 | 10 | 33 |
| 19 Mar | 501.40 | 14.35 | 1.4 | 27.20 | 6 | 0 | 23 |
| 18 Mar | 505.60 | 13 | -4 | 29.54 | 5 | 3 | 22 |
| 17 Mar | 502.65 | 17 | -11.45 | 33.11 | 3 | 1 | 18 |
| 13 Mar | 488.20 | 28.45 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 482.60 | 28.45 | 8.45 | 33.18 | 2 | 1 | 18 |
| 11 Mar | 498.05 | 20 | 3.9 | 31.85 | 1 | 0 | 18 |
| 10 Mar | 504.45 | 16.1 | -0.9 | 27.90 | 1 | 1 | 17 |
| 7 Mar | 509.35 | 17 | -2.45 | 33.34 | 15 | 10 | 16 |
| 6 Mar | 500.60 | 19.45 | -16.15 | 30.95 | 6 | 5 | 5 |
| 5 Mar | 484.00 | 35.6 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 488.55 | 35.6 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 491.25 | 35.6 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 492.05 | 35.6 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 483.70 | 35.6 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 478.30 | 35.6 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 485.25 | 35.6 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 484.70 | 35.6 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 475.90 | 35.6 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 484.80 | 35.6 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 479.35 | 35.6 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 476.00 | 35.6 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 479.05 | 35.6 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 485.50 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 492.15 | 0 | 0 | 0.41 | 0 | 0 | 0 |
For Berger Paints (I) Ltd - strike price 500 expiring on 24APR2025
Delta for 500 PE is -0.33
Historical price for 500 PE is as follows
On 7 Apr BERGEPAINT was trading at 511.95. The strike last trading price was 9.25, which was 1.7 higher than the previous day. The implied volatity was 37.13, the open interest changed by 6 which increased total open position to 243
On 4 Apr BERGEPAINT was trading at 512.05. The strike last trading price was 7.1, which was -1.1 lower than the previous day. The implied volatity was 29.90, the open interest changed by 20 which increased total open position to 237
On 3 Apr BERGEPAINT was trading at 511.30. The strike last trading price was 8.05, which was -1.45 lower than the previous day. The implied volatity was 29.56, the open interest changed by -5 which decreased total open position to 212
On 2 Apr BERGEPAINT was trading at 505.10. The strike last trading price was 9.6, which was -6.35 lower than the previous day. The implied volatity was 26.94, the open interest changed by -12 which decreased total open position to 221
On 1 Apr BERGEPAINT was trading at 493.50. The strike last trading price was 16.4, which was 2.8 higher than the previous day. The implied volatity was 30.09, the open interest changed by -20 which decreased total open position to 234
On 28 Mar BERGEPAINT was trading at 500.20. The strike last trading price was 13.25, which was 0.05 higher than the previous day. The implied volatity was 27.80, the open interest changed by 118 which increased total open position to 254
On 27 Mar BERGEPAINT was trading at 501.75. The strike last trading price was 12.15, which was -2.45 lower than the previous day. The implied volatity was 29.19, the open interest changed by 20 which increased total open position to 135
On 26 Mar BERGEPAINT was trading at 501.45. The strike last trading price was 15.15, which was -2.4 lower than the previous day. The implied volatity was 31.38, the open interest changed by 0 which decreased total open position to 116
On 25 Mar BERGEPAINT was trading at 501.00. The strike last trading price was 18.35, which was 5.7 higher than the previous day. The implied volatity was 36.46, the open interest changed by 16 which increased total open position to 115
On 24 Mar BERGEPAINT was trading at 511.60. The strike last trading price was 12.65, which was -3.45 lower than the previous day. The implied volatity was 33.60, the open interest changed by 44 which increased total open position to 98
On 21 Mar BERGEPAINT was trading at 500.30. The strike last trading price was 15.5, which was 1.95 higher than the previous day. The implied volatity was 30.69, the open interest changed by 19 which increased total open position to 53
On 20 Mar BERGEPAINT was trading at 507.85. The strike last trading price was 13.9, which was -0.45 lower than the previous day. The implied volatity was 31.53, the open interest changed by 10 which increased total open position to 33
On 19 Mar BERGEPAINT was trading at 501.40. The strike last trading price was 14.35, which was 1.4 higher than the previous day. The implied volatity was 27.20, the open interest changed by 0 which decreased total open position to 23
On 18 Mar BERGEPAINT was trading at 505.60. The strike last trading price was 13, which was -4 lower than the previous day. The implied volatity was 29.54, the open interest changed by 3 which increased total open position to 22
On 17 Mar BERGEPAINT was trading at 502.65. The strike last trading price was 17, which was -11.45 lower than the previous day. The implied volatity was 33.11, the open interest changed by 1 which increased total open position to 18
On 13 Mar BERGEPAINT was trading at 488.20. The strike last trading price was 28.45, which was 0 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 12 Mar BERGEPAINT was trading at 482.60. The strike last trading price was 28.45, which was 8.45 higher than the previous day. The implied volatity was 33.18, the open interest changed by 1 which increased total open position to 18
On 11 Mar BERGEPAINT was trading at 498.05. The strike last trading price was 20, which was 3.9 higher than the previous day. The implied volatity was 31.85, the open interest changed by 0 which decreased total open position to 18
On 10 Mar BERGEPAINT was trading at 504.45. The strike last trading price was 16.1, which was -0.9 lower than the previous day. The implied volatity was 27.90, the open interest changed by 1 which increased total open position to 17
On 7 Mar BERGEPAINT was trading at 509.35. The strike last trading price was 17, which was -2.45 lower than the previous day. The implied volatity was 33.34, the open interest changed by 10 which increased total open position to 16
On 6 Mar BERGEPAINT was trading at 500.60. The strike last trading price was 19.45, which was -16.15 lower than the previous day. The implied volatity was 30.95, the open interest changed by 5 which increased total open position to 5
On 5 Mar BERGEPAINT was trading at 484.00. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb BERGEPAINT was trading at 488.55. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb BERGEPAINT was trading at 491.25. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb BERGEPAINT was trading at 492.05. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb BERGEPAINT was trading at 483.70. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb BERGEPAINT was trading at 478.30. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb BERGEPAINT was trading at 485.25. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb BERGEPAINT was trading at 484.70. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb BERGEPAINT was trading at 475.90. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb BERGEPAINT was trading at 484.80. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb BERGEPAINT was trading at 479.35. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb BERGEPAINT was trading at 476.00. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb BERGEPAINT was trading at 479.05. The strike last trading price was 35.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb BERGEPAINT was trading at 485.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb BERGEPAINT was trading at 492.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
