BERGEPAINT
Berger Paints (I) Ltd
Historical option data for BERGEPAINT
17 Apr 2025 03:25 PM IST
| BERGEPAINT 24APR2025 505 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 542.75 | 25.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 542.05 | 25.5 | 0 | 0.00 | 0 | -3 | 0 | |||
| 15 Apr | 526.40 | 25.5 | -15.15 | 26.50 | 7 | 36 | 36 | |||
| 11 Apr | 530.50 | 40.65 | 0 | 0.00 | 0 | -1 | 0 | |||
| 9 Apr | 537.60 | 40.65 | 4.95 | 44.33 | 2 | -1 | 39 | |||
| 8 Apr | 535.55 | 35.7 | 14 | 25.90 | 12 | -4 | 41 | |||
| 7 Apr | 511.95 | 22.6 | 3.5 | 37.04 | 240 | 19 | 45 | |||
| 4 Apr | 512.05 | 19.1 | 0.55 | 25.02 | 74 | -2 | 27 | |||
| 3 Apr | 511.30 | 18.6 | 4.6 | 26.92 | 55 | -2 | 29 | |||
| 2 Apr | 505.10 | 14 | 5.2 | 25.20 | 127 | -4 | 30 | |||
| 1 Apr | 493.50 | 8.6 | -3.6 | 24.30 | 54 | 15 | 35 | |||
| 28 Mar | 500.20 | 12.2 | -3.4 | 23.62 | 53 | 12 | 20 | |||
| 27 Mar | 501.75 | 15.3 | 4.7 | 24.00 | 12 | 1 | 8 | |||
| 26 Mar | 501.45 | 10.6 | -0.5 | 18.68 | 13 | 6 | 7 | |||
|
|
||||||||||
| 25 Mar | 501.00 | 11.1 | -14.75 | 19.48 | 1 | 0 | 0 | |||
| 24 Mar | 511.60 | 25.85 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 500.30 | 25.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 507.85 | 25.85 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 501.40 | 25.85 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 505.60 | 25.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 502.65 | 25.85 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 482.60 | 25.85 | 0 | 3.14 | 0 | 0 | 0 | |||
| 11 Mar | 498.05 | 25.85 | 0 | 0.29 | 0 | 0 | 0 | |||
| 10 Mar | 504.45 | 25.85 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 484.00 | 25.85 | 0 | 2.10 | 0 | 0 | 0 | |||
| 28 Feb | 488.55 | 25.85 | 0 | 1.20 | 0 | 0 | 0 | |||
For Berger Paints (I) Ltd - strike price 505 expiring on 24APR2025
Delta for 505 CE is 0.00
Historical price for 505 CE is as follows
On 17 Apr BERGEPAINT was trading at 542.75. The strike last trading price was 25.5, 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 16 Apr BERGEPAINT was trading at 542.05. The strike last trading price was 25.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 15 Apr BERGEPAINT was trading at 526.40. The strike last trading price was 25.5, which was -15.15 lower than the previous day. The implied volatity was 26.50, the open interest changed by 36 which increased total open position to 36
On 11 Apr BERGEPAINT was trading at 530.50. The strike last trading price was 40.65, 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 9 Apr BERGEPAINT was trading at 537.60. The strike last trading price was 40.65, which was 4.95 higher than the previous day. The implied volatity was 44.33, the open interest changed by -1 which decreased total open position to 39
On 8 Apr BERGEPAINT was trading at 535.55. The strike last trading price was 35.7, which was 14 higher than the previous day. The implied volatity was 25.90, the open interest changed by -4 which decreased total open position to 41
On 7 Apr BERGEPAINT was trading at 511.95. The strike last trading price was 22.6, which was 3.5 higher than the previous day. The implied volatity was 37.04, the open interest changed by 19 which increased total open position to 45
On 4 Apr BERGEPAINT was trading at 512.05. The strike last trading price was 19.1, which was 0.55 higher than the previous day. The implied volatity was 25.02, the open interest changed by -2 which decreased total open position to 27
On 3 Apr BERGEPAINT was trading at 511.30. The strike last trading price was 18.6, which was 4.6 higher than the previous day. The implied volatity was 26.92, the open interest changed by -2 which decreased total open position to 29
On 2 Apr BERGEPAINT was trading at 505.10. The strike last trading price was 14, which was 5.2 higher than the previous day. The implied volatity was 25.20, the open interest changed by -4 which decreased total open position to 30
On 1 Apr BERGEPAINT was trading at 493.50. The strike last trading price was 8.6, which was -3.6 lower than the previous day. The implied volatity was 24.30, the open interest changed by 15 which increased total open position to 35
On 28 Mar BERGEPAINT was trading at 500.20. The strike last trading price was 12.2, which was -3.4 lower than the previous day. The implied volatity was 23.62, the open interest changed by 12 which increased total open position to 20
On 27 Mar BERGEPAINT was trading at 501.75. The strike last trading price was 15.3, which was 4.7 higher than the previous day. The implied volatity was 24.00, the open interest changed by 1 which increased total open position to 8
On 26 Mar BERGEPAINT was trading at 501.45. The strike last trading price was 10.6, which was -0.5 lower than the previous day. The implied volatity was 18.68, the open interest changed by 6 which increased total open position to 7
On 25 Mar BERGEPAINT was trading at 501.00. The strike last trading price was 11.1, which was -14.75 lower than the previous day. The implied volatity was 19.48, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BERGEPAINT was trading at 511.60. The strike last trading price was 25.85, 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 Mar BERGEPAINT was trading at 500.30. The strike last trading price was 25.85, 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 Mar BERGEPAINT was trading at 507.85. The strike last trading price was 25.85, 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 19 Mar BERGEPAINT was trading at 501.40. The strike last trading price was 25.85, 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 18 Mar BERGEPAINT was trading at 505.60. The strike last trading price was 25.85, 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 Mar BERGEPAINT was trading at 502.65. The strike last trading price was 25.85, 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 Mar BERGEPAINT was trading at 482.60. The strike last trading price was 25.85, which was 0 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 11 Mar BERGEPAINT was trading at 498.05. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 10 Mar BERGEPAINT was trading at 504.45. The strike last trading price was 25.85, 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 Mar BERGEPAINT was trading at 484.00. The strike last trading price was 25.85, which was 0 lower than the previous day. The implied volatity was 2.10, 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 25.85, which was 0 lower than the previous day. The implied volatity was 1.20, the open interest changed by 0 which decreased total open position to 0
| BERGEPAINT 24APR2025 505 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.08
Theta: -0.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 542.75 | 0.5 | -0.55 | 32.57 | 11 | -4 | 74 |
| 16 Apr | 542.05 | 1 | -1.75 | 34.53 | 39 | -1 | 76 |
| 15 Apr | 526.40 | 2.7 | -1.4 | 33.12 | 40 | 2 | 78 |
| 11 Apr | 530.50 | 4.1 | -0.05 | 34.63 | 66 | -4 | 76 |
| 9 Apr | 537.60 | 4.1 | -1.15 | 37.18 | 71 | 23 | 75 |
| 8 Apr | 535.55 | 5 | -6.65 | 38.83 | 90 | -11 | 51 |
| 7 Apr | 511.95 | 10.75 | 1.4 | 36.20 | 204 | -8 | 64 |
| 4 Apr | 512.05 | 9 | -1.15 | 30.25 | 176 | 26 | 72 |
| 3 Apr | 511.30 | 10.1 | -1.45 | 29.92 | 61 | 17 | 45 |
| 2 Apr | 505.10 | 11.65 | -7.45 | 26.59 | 45 | 6 | 29 |
| 1 Apr | 493.50 | 19.1 | 3.65 | 29.81 | 30 | 1 | 24 |
| 28 Mar | 500.20 | 15.45 | -4.6 | 27.26 | 49 | 23 | 23 |
| 27 Mar | 501.75 | 20.05 | 0 | 0.93 | 0 | 0 | 0 |
| 26 Mar | 501.45 | 20.05 | 0 | 0.05 | 0 | 0 | 0 |
| 25 Mar | 501.00 | 20.05 | 0 | 0.03 | 0 | 0 | 0 |
| 24 Mar | 511.60 | 20.05 | 0 | 2.33 | 0 | 0 | 0 |
| 21 Mar | 500.30 | 20.05 | 0 | 0.43 | 0 | 0 | 0 |
| 20 Mar | 507.85 | 20.05 | 0 | 1.50 | 0 | 0 | 0 |
| 19 Mar | 501.40 | 20.05 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 505.60 | 20.05 | 0 | 1.56 | 0 | 0 | 0 |
| 17 Mar | 502.65 | 20.05 | 0 | 0.80 | 0 | 0 | 0 |
| 12 Mar | 482.60 | 20.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 498.05 | 20.05 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 504.45 | 20.05 | 0 | 0.43 | 0 | 0 | 0 |
| 5 Mar | 484.00 | 20.05 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 488.55 | 20.05 | 0 | - | 0 | 0 | 0 |
For Berger Paints (I) Ltd - strike price 505 expiring on 24APR2025
Delta for 505 PE is -0.05
Historical price for 505 PE is as follows
On 17 Apr BERGEPAINT was trading at 542.75. The strike last trading price was 0.5, which was -0.55 lower than the previous day. The implied volatity was 32.57, the open interest changed by -4 which decreased total open position to 74
On 16 Apr BERGEPAINT was trading at 542.05. The strike last trading price was 1, which was -1.75 lower than the previous day. The implied volatity was 34.53, the open interest changed by -1 which decreased total open position to 76
On 15 Apr BERGEPAINT was trading at 526.40. The strike last trading price was 2.7, which was -1.4 lower than the previous day. The implied volatity was 33.12, the open interest changed by 2 which increased total open position to 78
On 11 Apr BERGEPAINT was trading at 530.50. The strike last trading price was 4.1, which was -0.05 lower than the previous day. The implied volatity was 34.63, the open interest changed by -4 which decreased total open position to 76
On 9 Apr BERGEPAINT was trading at 537.60. The strike last trading price was 4.1, which was -1.15 lower than the previous day. The implied volatity was 37.18, the open interest changed by 23 which increased total open position to 75
On 8 Apr BERGEPAINT was trading at 535.55. The strike last trading price was 5, which was -6.65 lower than the previous day. The implied volatity was 38.83, the open interest changed by -11 which decreased total open position to 51
On 7 Apr BERGEPAINT was trading at 511.95. The strike last trading price was 10.75, which was 1.4 higher than the previous day. The implied volatity was 36.20, the open interest changed by -8 which decreased total open position to 64
On 4 Apr BERGEPAINT was trading at 512.05. The strike last trading price was 9, which was -1.15 lower than the previous day. The implied volatity was 30.25, the open interest changed by 26 which increased total open position to 72
On 3 Apr BERGEPAINT was trading at 511.30. The strike last trading price was 10.1, which was -1.45 lower than the previous day. The implied volatity was 29.92, the open interest changed by 17 which increased total open position to 45
On 2 Apr BERGEPAINT was trading at 505.10. The strike last trading price was 11.65, which was -7.45 lower than the previous day. The implied volatity was 26.59, the open interest changed by 6 which increased total open position to 29
On 1 Apr BERGEPAINT was trading at 493.50. The strike last trading price was 19.1, which was 3.65 higher than the previous day. The implied volatity was 29.81, the open interest changed by 1 which increased total open position to 24
On 28 Mar BERGEPAINT was trading at 500.20. The strike last trading price was 15.45, which was -4.6 lower than the previous day. The implied volatity was 27.26, the open interest changed by 23 which increased total open position to 23
On 27 Mar BERGEPAINT was trading at 501.75. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 26 Mar BERGEPAINT was trading at 501.45. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 25 Mar BERGEPAINT was trading at 501.00. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 24 Mar BERGEPAINT was trading at 511.60. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 21 Mar BERGEPAINT was trading at 500.30. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 20 Mar BERGEPAINT was trading at 507.85. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 1.50, the open interest changed by 0 which decreased total open position to 0
On 19 Mar BERGEPAINT was trading at 501.40. The strike last trading price was 20.05, 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 18 Mar BERGEPAINT was trading at 505.60. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 17 Mar BERGEPAINT was trading at 502.65. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 0.80, 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 20.05, 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 Mar BERGEPAINT was trading at 498.05. The strike last trading price was 20.05, 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 Mar BERGEPAINT was trading at 504.45. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 5 Mar BERGEPAINT was trading at 484.00. The strike last trading price was 20.05, 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 20.05, 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
