BERGEPAINT
BERGER PAINTS (I) LTD
Historical option data for BERGEPAINT
05 Jul 2024 04:10 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 514.40 | 70.7 | 10.10 | - | 2,640 | 13,200 | 13,200 | |||
| 4 Jul | 513.00 | 60.6 | - | 0 | 2,640 | 0 | ||||
| 3 Jul | 510.70 | 60.6 | - | 0 | 2,640 | 0 | ||||
| 2 Jul | 508.15 | 60.6 | - | 2,640 | 2,640 | 13,200 | ||||
| 1 Jul | 507.25 | 59 | - | 6,600 | 5,280 | 10,560 | ||||
| 28 Jun | 504.20 | 58.2 | - | 3,960 | 5,280 | 5,280 | ||||
| 27 Jun | 501.80 | 57 | - | 0 | 2,640 | 0 | ||||
| 26 Jun | 495.80 | 57 | - | 2,640 | 1,320 | 1,320 | ||||
|
|
||||||||||
| 25 Jun | 500.05 | 70.85 | - | 0 | 0 | 0 | ||||
| 24 Jun | 502.80 | 70.85 | - | 0 | 0 | 0 | ||||
| 21 Jun | 502.20 | 70.85 | - | 0 | 0 | 0 | ||||
| 20 Jun | 510.15 | 70.85 | - | 0 | 0 | 0 | ||||
| 19 Jun | 497.65 | 70.85 | - | 0 | 0 | 0 | ||||
| 18 Jun | 504.00 | 70.85 | - | 0 | 0 | 0 | ||||
| 14 Jun | 502.70 | 70.85 | - | 0 | 0 | 0 | ||||
| 13 Jun | 501.35 | 70.85 | - | 0 | 0 | 0 | ||||
| 12 Jun | 499.00 | 70.85 | - | 0 | 0 | 0 | ||||
| 11 Jun | 493.10 | 70.85 | - | 0 | 0 | 0 | ||||
| 10 Jun | 491.95 | 70.85 | - | 0 | 0 | 0 | ||||
| 7 Jun | 482.55 | 70.85 | - | 0 | 0 | 0 | ||||
| 6 Jun | 477.15 | 70.85 | - | 0 | 0 | 0 | ||||
| 5 Jun | 475.05 | 70.85 | - | 0 | 0 | 0 | ||||
| 4 Jun | 455.70 | 70.85 | - | 0 | 0 | 0 | ||||
| 3 Jun | 471.80 | 70.85 | - | 0 | 0 | 0 | ||||
| 31 May | 460.00 | 70.85 | - | 0 | 0 | 0 | ||||
| 30 May | 477.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 492.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 496.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 486.35 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 488.00 | 0.00 | - | 0 | 0 | 0 | ||||
For BERGER PAINTS (I) LTD - strike price 450 expiring on 25JUL2024
Delta for 450 CE is -
Historical price for 450 CE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 70.7, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 13200
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 60.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 0
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 60.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 0
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 60.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 13200
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 59, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 10560
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 58.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 5280
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 57, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 0
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 57, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 1320
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun BERGEPAINT was trading at 504.00. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun BERGEPAINT was trading at 502.70. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun BERGEPAINT was trading at 501.35. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun BERGEPAINT was trading at 499.00. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun BERGEPAINT was trading at 493.10. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun BERGEPAINT was trading at 491.95. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun BERGEPAINT was trading at 482.55. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun BERGEPAINT was trading at 477.15. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun BERGEPAINT was trading at 475.05. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun BERGEPAINT was trading at 455.70. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun BERGEPAINT was trading at 471.80. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May BERGEPAINT was trading at 460.00. The strike last trading price was 70.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May BERGEPAINT was trading at 477.55. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May BERGEPAINT was trading at 492.65. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May BERGEPAINT was trading at 496.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May BERGEPAINT was trading at 486.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May BERGEPAINT was trading at 488.00. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 514.40 | 0.75 | 0.10 | - | 1,20,120 | -2,640 | 1,98,000 |
| 4 Jul | 513.00 | 0.65 | - | 79,200 | 17,160 | 2,00,640 | |
| 3 Jul | 510.70 | 0.75 | - | 67,320 | -29,040 | 1,83,480 | |
| 2 Jul | 508.15 | 0.85 | - | 84,480 | -14,520 | 2,12,520 | |
| 1 Jul | 507.25 | 1.1 | - | 81,840 | 1,320 | 2,27,040 | |
| 28 Jun | 504.20 | 1.35 | - | 2,00,640 | 44,880 | 2,25,720 | |
| 27 Jun | 501.80 | 1.95 | - | 3,60,360 | 19,800 | 1,80,840 | |
| 26 Jun | 495.80 | 2.2 | - | 9,58,320 | 29,040 | 1,61,040 | |
| 25 Jun | 500.05 | 1.95 | - | 80,520 | 6,600 | 1,32,000 | |
| 24 Jun | 502.80 | 2.05 | - | 54,120 | 15,840 | 1,24,080 | |
| 21 Jun | 502.20 | 2.30 | - | 38,280 | 19,800 | 1,06,920 | |
| 20 Jun | 510.15 | 1.30 | - | 27,720 | -10,560 | 87,120 | |
| 19 Jun | 497.65 | 2.00 | - | 25,080 | 18,480 | 97,680 | |
| 18 Jun | 504.00 | 1.95 | - | 11,880 | 1,320 | 77,880 | |
| 14 Jun | 502.70 | 2.40 | - | 21,120 | -6,600 | 76,560 | |
| 13 Jun | 501.35 | 2.90 | - | 5,280 | 0 | 83,160 | |
| 12 Jun | 499.00 | 3.05 | - | 22,440 | -6,600 | 83,160 | |
| 11 Jun | 493.10 | 4.10 | - | 27,720 | 14,520 | 89,760 | |
| 10 Jun | 491.95 | 4.70 | - | 27,720 | 5,280 | 73,920 | |
| 7 Jun | 482.55 | 8.55 | - | 7,920 | 0 | 71,280 | |
| 6 Jun | 477.15 | 9.00 | - | 6,600 | 3,960 | 71,280 | |
| 5 Jun | 475.05 | 10.05 | - | 33,000 | 15,840 | 67,320 | |
| 4 Jun | 455.70 | 18.95 | - | 6,600 | 3,960 | 51,480 | |
| 3 Jun | 471.80 | 11.85 | - | 7,920 | 0 | 47,520 | |
| 31 May | 460.00 | 17.95 | - | 21,120 | 15,840 | 47,520 | |
| 30 May | 477.55 | 12.90 | - | 6,600 | 10,560 | 31,680 | |
| 29 May | 492.65 | 9.20 | - | 14,520 | 7,920 | 21,120 | |
| 28 May | 496.05 | 9.15 | - | 2,640 | 1,320 | 11,880 | |
| 27 May | 486.35 | 12.05 | - | 6,600 | 2,640 | 6,600 | |
| 22 May | 488.00 | 11.45 | - | 3,960 | 2,640 | 2,640 | |
For BERGER PAINTS (I) LTD - strike price 450 expiring on 25JUL2024
Delta for 450 PE is -
Historical price for 450 PE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 198000
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 0.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 17160 which increased total open position to 200640
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -29040 which decreased total open position to 183480
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 0.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -14520 which decreased total open position to 212520
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 1.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 227040
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 44880 which increased total open position to 225720
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 180840
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 161040
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 132000
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 124080
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 2.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 106920
On 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 1.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -10560 which decreased total open position to 87120
On 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 97680
On 18 Jun BERGEPAINT was trading at 504.00. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 77880
On 14 Jun BERGEPAINT was trading at 502.70. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 76560
On 13 Jun BERGEPAINT was trading at 501.35. The strike last trading price was 2.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83160
On 12 Jun BERGEPAINT was trading at 499.00. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 83160
On 11 Jun BERGEPAINT was trading at 493.10. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 89760
On 10 Jun BERGEPAINT was trading at 491.95. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 73920
On 7 Jun BERGEPAINT was trading at 482.55. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71280
On 6 Jun BERGEPAINT was trading at 477.15. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 71280
On 5 Jun BERGEPAINT was trading at 475.05. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 67320
On 4 Jun BERGEPAINT was trading at 455.70. The strike last trading price was 18.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 51480
On 3 Jun BERGEPAINT was trading at 471.80. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47520
On 31 May BERGEPAINT was trading at 460.00. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 47520
On 30 May BERGEPAINT was trading at 477.55. The strike last trading price was 12.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 31680
On 29 May BERGEPAINT was trading at 492.65. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 21120
On 28 May BERGEPAINT was trading at 496.05. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 11880
On 27 May BERGEPAINT was trading at 486.35. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 6600
On 22 May BERGEPAINT was trading at 488.00. The strike last trading price was 11.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 2640