BERGEPAINT
Berger Paints (i) Ltd
Historical option data for BERGEPAINT
30 Jan 2025 04:10 PM IST
| BERGEPAINT 30JAN2025 470 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 30 Jan | 475.85 | 4.9 | 3.9 | - | 173 | -39 | 144 | |||
| 29 Jan | 458.80 | 1.1 | -5.5 | 43.16 | 621 | 36 | 183 | |||
| 28 Jan | 472.75 | 7.35 | -5.95 | 30.18 | 521 | 23 | 148 | |||
| 27 Jan | 480.00 | 11.95 | -1.4 | 40.67 | 101 | -8 | 125 | |||
| 24 Jan | 480.10 | 13.5 | -1.8 | 29.11 | 121 | 0 | 136 | |||
| 23 Jan | 480.35 | 15.5 | 4.20 | 33.66 | 333 | -59 | 138 | |||
| 22 Jan | 476.05 | 11.3 | 0.25 | 27.95 | 443 | -18 | 198 | |||
| 21 Jan | 475.20 | 11.05 | 3.25 | 25.29 | 1,146 | -53 | 217 | |||
| 20 Jan | 468.50 | 7.8 | -1.05 | 26.36 | 388 | 19 | 273 | |||
| 17 Jan | 468.80 | 8.85 | 0.60 | 24.71 | 610 | -32 | 252 | |||
| 16 Jan | 464.80 | 8.25 | 0.15 | 26.41 | 550 | 46 | 283 | |||
| 15 Jan | 464.40 | 8.1 | 0.00 | 25.70 | 376 | -38 | 236 | |||
| 14 Jan | 462.45 | 8.1 | 3.60 | 25.91 | 674 | -61 | 279 | |||
| 13 Jan | 451.40 | 4.5 | -3.15 | 26.90 | 844 | -61 | 340 | |||
| 10 Jan | 460.85 | 7.65 | -3.95 | 23.86 | 1,181 | -16 | 404 | |||
| 9 Jan | 468.75 | 11.6 | 2.20 | 24.61 | 2,990 | 77 | 403 | |||
| 8 Jan | 461.95 | 9.4 | 3.85 | 24.96 | 1,827 | 45 | 328 | |||
| 7 Jan | 451.25 | 5.55 | 1.15 | 25.72 | 624 | 19 | 275 | |||
|
|
||||||||||
| 6 Jan | 447.60 | 4.4 | -2.80 | 25.09 | 378 | 70 | 256 | |||
| 3 Jan | 457.85 | 7.2 | -0.15 | 23.03 | 232 | 17 | 184 | |||
| 2 Jan | 457.40 | 7.35 | -0.60 | 21.92 | 402 | 18 | 169 | |||
| 1 Jan | 458.15 | 7.95 | 2.95 | 21.07 | 555 | 30 | 150 | |||
| 31 Dec | 448.55 | 5 | 0.55 | 22.86 | 261 | 11 | 120 | |||
| 30 Dec | 448.25 | 4.45 | 1.30 | 21.78 | 931 | 34 | 109 | |||
| 27 Dec | 442.30 | 3.15 | -1.15 | 20.16 | 131 | 59 | 75 | |||
| 26 Dec | 441.00 | 4.3 | -1.00 | 23.61 | 19 | 7 | 17 | |||
| 24 Dec | 443.85 | 5.3 | -0.70 | 23.22 | 9 | 2 | 7 | |||
| 23 Dec | 443.60 | 6 | -1.15 | 23.79 | 4 | 2 | 4 | |||
| 20 Dec | 444.80 | 7.15 | -0.85 | 24.68 | 2 | 0 | 1 | |||
| 19 Dec | 445.05 | 8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Dec | 452.85 | 8 | -72.90 | 20.04 | 2 | 0 | 0 | |||
| 17 Dec | 463.05 | 80.9 | 0.00 | 0.04 | 0 | 0 | 0 | |||
| 16 Dec | 477.50 | 80.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 477.40 | 80.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 480.45 | 80.9 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 482.90 | 80.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 478.30 | 80.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 482.15 | 80.9 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 489.60 | 80.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 475.90 | 80.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 476.25 | 80.9 | 80.90 | - | 0 | 0 | 0 | |||
| 20 Nov | 476.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 476.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 479.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 491.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 489.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 496.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 490.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 504.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 516.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 513.40 | 0 | - | 0 | 0 | 0 | ||||
For Berger Paints (I) Ltd - strike price 470 expiring on 30JAN2025
Delta for 470 CE is -
Historical price for 470 CE is as follows
On 30 Jan BERGEPAINT was trading at 475.85. The strike last trading price was 4.9, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 144
On 29 Jan BERGEPAINT was trading at 458.80. The strike last trading price was 1.1, which was -5.5 lower than the previous day. The implied volatity was 43.16, the open interest changed by 36 which increased total open position to 183
On 28 Jan BERGEPAINT was trading at 472.75. The strike last trading price was 7.35, which was -5.95 lower than the previous day. The implied volatity was 30.18, the open interest changed by 23 which increased total open position to 148
On 27 Jan BERGEPAINT was trading at 480.00. The strike last trading price was 11.95, which was -1.4 lower than the previous day. The implied volatity was 40.67, the open interest changed by -8 which decreased total open position to 125
On 24 Jan BERGEPAINT was trading at 480.10. The strike last trading price was 13.5, which was -1.8 lower than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 136
On 23 Jan BERGEPAINT was trading at 480.35. The strike last trading price was 15.5, which was 4.20 higher than the previous day. The implied volatity was 33.66, the open interest changed by -59 which decreased total open position to 138
On 22 Jan BERGEPAINT was trading at 476.05. The strike last trading price was 11.3, which was 0.25 higher than the previous day. The implied volatity was 27.95, the open interest changed by -18 which decreased total open position to 198
On 21 Jan BERGEPAINT was trading at 475.20. The strike last trading price was 11.05, which was 3.25 higher than the previous day. The implied volatity was 25.29, the open interest changed by -53 which decreased total open position to 217
On 20 Jan BERGEPAINT was trading at 468.50. The strike last trading price was 7.8, which was -1.05 lower than the previous day. The implied volatity was 26.36, the open interest changed by 19 which increased total open position to 273
On 17 Jan BERGEPAINT was trading at 468.80. The strike last trading price was 8.85, which was 0.60 higher than the previous day. The implied volatity was 24.71, the open interest changed by -32 which decreased total open position to 252
On 16 Jan BERGEPAINT was trading at 464.80. The strike last trading price was 8.25, which was 0.15 higher than the previous day. The implied volatity was 26.41, the open interest changed by 46 which increased total open position to 283
On 15 Jan BERGEPAINT was trading at 464.40. The strike last trading price was 8.1, which was 0.00 lower than the previous day. The implied volatity was 25.70, the open interest changed by -38 which decreased total open position to 236
On 14 Jan BERGEPAINT was trading at 462.45. The strike last trading price was 8.1, which was 3.60 higher than the previous day. The implied volatity was 25.91, the open interest changed by -61 which decreased total open position to 279
On 13 Jan BERGEPAINT was trading at 451.40. The strike last trading price was 4.5, which was -3.15 lower than the previous day. The implied volatity was 26.90, the open interest changed by -61 which decreased total open position to 340
On 10 Jan BERGEPAINT was trading at 460.85. The strike last trading price was 7.65, which was -3.95 lower than the previous day. The implied volatity was 23.86, the open interest changed by -16 which decreased total open position to 404
On 9 Jan BERGEPAINT was trading at 468.75. The strike last trading price was 11.6, which was 2.20 higher than the previous day. The implied volatity was 24.61, the open interest changed by 77 which increased total open position to 403
On 8 Jan BERGEPAINT was trading at 461.95. The strike last trading price was 9.4, which was 3.85 higher than the previous day. The implied volatity was 24.96, the open interest changed by 45 which increased total open position to 328
On 7 Jan BERGEPAINT was trading at 451.25. The strike last trading price was 5.55, which was 1.15 higher than the previous day. The implied volatity was 25.72, the open interest changed by 19 which increased total open position to 275
On 6 Jan BERGEPAINT was trading at 447.60. The strike last trading price was 4.4, which was -2.80 lower than the previous day. The implied volatity was 25.09, the open interest changed by 70 which increased total open position to 256
On 3 Jan BERGEPAINT was trading at 457.85. The strike last trading price was 7.2, which was -0.15 lower than the previous day. The implied volatity was 23.03, the open interest changed by 17 which increased total open position to 184
On 2 Jan BERGEPAINT was trading at 457.40. The strike last trading price was 7.35, which was -0.60 lower than the previous day. The implied volatity was 21.92, the open interest changed by 18 which increased total open position to 169
On 1 Jan BERGEPAINT was trading at 458.15. The strike last trading price was 7.95, which was 2.95 higher than the previous day. The implied volatity was 21.07, the open interest changed by 30 which increased total open position to 150
On 31 Dec BERGEPAINT was trading at 448.55. The strike last trading price was 5, which was 0.55 higher than the previous day. The implied volatity was 22.86, the open interest changed by 11 which increased total open position to 120
On 30 Dec BERGEPAINT was trading at 448.25. The strike last trading price was 4.45, which was 1.30 higher than the previous day. The implied volatity was 21.78, the open interest changed by 34 which increased total open position to 109
On 27 Dec BERGEPAINT was trading at 442.30. The strike last trading price was 3.15, which was -1.15 lower than the previous day. The implied volatity was 20.16, the open interest changed by 59 which increased total open position to 75
On 26 Dec BERGEPAINT was trading at 441.00. The strike last trading price was 4.3, which was -1.00 lower than the previous day. The implied volatity was 23.61, the open interest changed by 7 which increased total open position to 17
On 24 Dec BERGEPAINT was trading at 443.85. The strike last trading price was 5.3, which was -0.70 lower than the previous day. The implied volatity was 23.22, the open interest changed by 2 which increased total open position to 7
On 23 Dec BERGEPAINT was trading at 443.60. The strike last trading price was 6, which was -1.15 lower than the previous day. The implied volatity was 23.79, the open interest changed by 2 which increased total open position to 4
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 7.15, which was -0.85 lower than the previous day. The implied volatity was 24.68, the open interest changed by 0 which decreased total open position to 1
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 8, 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 18 Dec BERGEPAINT was trading at 452.85. The strike last trading price was 8, which was -72.90 lower than the previous day. The implied volatity was 20.04, 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 80.9, which was 0.00 lower than the previous day. The implied volatity was 0.04, 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 80.9, 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 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 80.9, 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 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 80.9, 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 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 80.9, 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 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 80.9, 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 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 80.9, 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 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 80.9, 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 25 Nov BERGEPAINT was trading at 475.90. The strike last trading price was 80.9, 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 22 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 80.9, which was 80.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0, 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 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0, 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 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 0, 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 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 0, 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 0, 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 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 30JAN2025 470 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 30 Jan | 475.85 | 0.05 | -12.05 | - | 71 | -4 | 117 |
| 29 Jan | 458.80 | 10.4 | 7.95 | 44.34 | 725 | -65 | 120 |
| 28 Jan | 472.75 | 1.95 | 0.55 | 29.02 | 931 | 10 | 189 |
| 27 Jan | 480.00 | 1.65 | -0.05 | 27.43 | 403 | 27 | 178 |
| 24 Jan | 480.10 | 1.55 | -0.75 | 21.39 | 205 | -27 | 152 |
| 23 Jan | 480.35 | 2.4 | -1.85 | 24.84 | 489 | -14 | 181 |
| 22 Jan | 476.05 | 4.25 | -1.85 | 24.83 | 597 | -3 | 193 |
| 21 Jan | 475.20 | 6.1 | -2.25 | 30.10 | 690 | 50 | 195 |
| 20 Jan | 468.50 | 8.35 | -0.25 | 25.83 | 141 | 13 | 143 |
| 17 Jan | 468.80 | 8.6 | -2.60 | 24.77 | 141 | 17 | 134 |
| 16 Jan | 464.80 | 11.2 | -0.55 | 26.55 | 109 | 6 | 115 |
| 15 Jan | 464.40 | 11.75 | -1.60 | 26.44 | 112 | 14 | 108 |
| 14 Jan | 462.45 | 13.35 | -7.40 | 28.53 | 115 | 9 | 92 |
| 13 Jan | 451.40 | 20.75 | 5.65 | 27.60 | 101 | -19 | 82 |
| 10 Jan | 460.85 | 15.1 | 3.65 | 27.44 | 170 | -8 | 101 |
| 9 Jan | 468.75 | 11.45 | -3.90 | 26.84 | 285 | 46 | 108 |
| 8 Jan | 461.95 | 15.35 | -7.65 | 28.89 | 50 | 1 | 60 |
| 7 Jan | 451.25 | 23 | -4.85 | 29.67 | 9 | -1 | 57 |
| 6 Jan | 447.60 | 27.85 | 9.80 | 34.38 | 13 | -1 | 58 |
| 3 Jan | 457.85 | 18.05 | 1.05 | 24.75 | 21 | -3 | 59 |
| 2 Jan | 457.40 | 17 | -0.10 | 23.75 | 25 | 4 | 57 |
| 1 Jan | 458.15 | 17.1 | -7.55 | 25.93 | 38 | 12 | 52 |
| 31 Dec | 448.55 | 24.65 | 0.60 | 26.22 | 7 | 3 | 41 |
| 30 Dec | 448.25 | 24.05 | -4.45 | 23.11 | 11 | 5 | 38 |
| 27 Dec | 442.30 | 28.5 | 0.00 | 0.00 | 0 | 14 | 0 |
| 26 Dec | 441.00 | 28.5 | 1.50 | 21.62 | 18 | 15 | 34 |
| 24 Dec | 443.85 | 27 | -2.40 | 23.62 | 13 | 6 | 13 |
| 23 Dec | 443.60 | 29.4 | 0.00 | 0.00 | 0 | 2 | 0 |
| 20 Dec | 444.80 | 29.4 | 17.20 | 29.30 | 4 | 1 | 6 |
| 19 Dec | 445.05 | 12.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 452.85 | 12.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 463.05 | 12.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 477.50 | 12.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 477.40 | 12.2 | -0.30 | 26.03 | 1 | 0 | 4 |
| 6 Dec | 480.45 | 12.5 | 0.00 | 0.00 | 0 | 2 | 0 |
| 5 Dec | 482.90 | 12.5 | 1.30 | 28.90 | 4 | 2 | 4 |
| 4 Dec | 478.30 | 11.2 | 0.00 | 24.50 | 1 | 0 | 1 |
| 3 Dec | 482.15 | 11.2 | 5.55 | 25.81 | 1 | 0 | 0 |
| 2 Dec | 489.60 | 5.65 | 0.00 | 4.52 | 0 | 0 | 0 |
| 25 Nov | 475.90 | 5.65 | 5.65 | 2.67 | 0 | 0 | 0 |
| 22 Nov | 476.25 | 0 | 0.00 | 2.21 | 0 | 0 | 0 |
| 20 Nov | 476.25 | 0 | 0.00 | 2.30 | 0 | 0 | 0 |
| 19 Nov | 476.25 | 0 | 0.00 | 2.30 | 0 | 0 | 0 |
| 18 Nov | 479.35 | 0 | 0.00 | 2.65 | 0 | 0 | 0 |
| 14 Nov | 491.90 | 0 | 0.00 | 3.92 | 0 | 0 | 0 |
| 13 Nov | 489.75 | 0 | 0.00 | 3.61 | 0 | 0 | 0 |
| 12 Nov | 496.15 | 0 | 0.00 | 4.54 | 0 | 0 | 0 |
| 11 Nov | 490.80 | 0 | 0.00 | 3.82 | 0 | 0 | 0 |
| 8 Nov | 504.25 | 0 | 0.00 | 5.34 | 0 | 0 | 0 |
| 7 Nov | 516.25 | 0 | 0.00 | 6.55 | 0 | 0 | 0 |
| 5 Nov | 513.40 | 0 | 6.10 | 0 | 0 | 0 | |
For Berger Paints (I) Ltd - strike price 470 expiring on 30JAN2025
Delta for 470 PE is -
Historical price for 470 PE is as follows
On 30 Jan BERGEPAINT was trading at 475.85. The strike last trading price was 0.05, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 117
On 29 Jan BERGEPAINT was trading at 458.80. The strike last trading price was 10.4, which was 7.95 higher than the previous day. The implied volatity was 44.34, the open interest changed by -65 which decreased total open position to 120
On 28 Jan BERGEPAINT was trading at 472.75. The strike last trading price was 1.95, which was 0.55 higher than the previous day. The implied volatity was 29.02, the open interest changed by 10 which increased total open position to 189
On 27 Jan BERGEPAINT was trading at 480.00. The strike last trading price was 1.65, which was -0.05 lower than the previous day. The implied volatity was 27.43, the open interest changed by 27 which increased total open position to 178
On 24 Jan BERGEPAINT was trading at 480.10. The strike last trading price was 1.55, which was -0.75 lower than the previous day. The implied volatity was 21.39, the open interest changed by -27 which decreased total open position to 152
On 23 Jan BERGEPAINT was trading at 480.35. The strike last trading price was 2.4, which was -1.85 lower than the previous day. The implied volatity was 24.84, the open interest changed by -14 which decreased total open position to 181
On 22 Jan BERGEPAINT was trading at 476.05. The strike last trading price was 4.25, which was -1.85 lower than the previous day. The implied volatity was 24.83, the open interest changed by -3 which decreased total open position to 193
On 21 Jan BERGEPAINT was trading at 475.20. The strike last trading price was 6.1, which was -2.25 lower than the previous day. The implied volatity was 30.10, the open interest changed by 50 which increased total open position to 195
On 20 Jan BERGEPAINT was trading at 468.50. The strike last trading price was 8.35, which was -0.25 lower than the previous day. The implied volatity was 25.83, the open interest changed by 13 which increased total open position to 143
On 17 Jan BERGEPAINT was trading at 468.80. The strike last trading price was 8.6, which was -2.60 lower than the previous day. The implied volatity was 24.77, the open interest changed by 17 which increased total open position to 134
On 16 Jan BERGEPAINT was trading at 464.80. The strike last trading price was 11.2, which was -0.55 lower than the previous day. The implied volatity was 26.55, the open interest changed by 6 which increased total open position to 115
On 15 Jan BERGEPAINT was trading at 464.40. The strike last trading price was 11.75, which was -1.60 lower than the previous day. The implied volatity was 26.44, the open interest changed by 14 which increased total open position to 108
On 14 Jan BERGEPAINT was trading at 462.45. The strike last trading price was 13.35, which was -7.40 lower than the previous day. The implied volatity was 28.53, the open interest changed by 9 which increased total open position to 92
On 13 Jan BERGEPAINT was trading at 451.40. The strike last trading price was 20.75, which was 5.65 higher than the previous day. The implied volatity was 27.60, the open interest changed by -19 which decreased total open position to 82
On 10 Jan BERGEPAINT was trading at 460.85. The strike last trading price was 15.1, which was 3.65 higher than the previous day. The implied volatity was 27.44, the open interest changed by -8 which decreased total open position to 101
On 9 Jan BERGEPAINT was trading at 468.75. The strike last trading price was 11.45, which was -3.90 lower than the previous day. The implied volatity was 26.84, the open interest changed by 46 which increased total open position to 108
On 8 Jan BERGEPAINT was trading at 461.95. The strike last trading price was 15.35, which was -7.65 lower than the previous day. The implied volatity was 28.89, the open interest changed by 1 which increased total open position to 60
On 7 Jan BERGEPAINT was trading at 451.25. The strike last trading price was 23, which was -4.85 lower than the previous day. The implied volatity was 29.67, the open interest changed by -1 which decreased total open position to 57
On 6 Jan BERGEPAINT was trading at 447.60. The strike last trading price was 27.85, which was 9.80 higher than the previous day. The implied volatity was 34.38, the open interest changed by -1 which decreased total open position to 58
On 3 Jan BERGEPAINT was trading at 457.85. The strike last trading price was 18.05, which was 1.05 higher than the previous day. The implied volatity was 24.75, the open interest changed by -3 which decreased total open position to 59
On 2 Jan BERGEPAINT was trading at 457.40. The strike last trading price was 17, which was -0.10 lower than the previous day. The implied volatity was 23.75, the open interest changed by 4 which increased total open position to 57
On 1 Jan BERGEPAINT was trading at 458.15. The strike last trading price was 17.1, which was -7.55 lower than the previous day. The implied volatity was 25.93, the open interest changed by 12 which increased total open position to 52
On 31 Dec BERGEPAINT was trading at 448.55. The strike last trading price was 24.65, which was 0.60 higher than the previous day. The implied volatity was 26.22, the open interest changed by 3 which increased total open position to 41
On 30 Dec BERGEPAINT was trading at 448.25. The strike last trading price was 24.05, which was -4.45 lower than the previous day. The implied volatity was 23.11, the open interest changed by 5 which increased total open position to 38
On 27 Dec BERGEPAINT was trading at 442.30. The strike last trading price was 28.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 26 Dec BERGEPAINT was trading at 441.00. The strike last trading price was 28.5, which was 1.50 higher than the previous day. The implied volatity was 21.62, the open interest changed by 15 which increased total open position to 34
On 24 Dec BERGEPAINT was trading at 443.85. The strike last trading price was 27, which was -2.40 lower than the previous day. The implied volatity was 23.62, the open interest changed by 6 which increased total open position to 13
On 23 Dec BERGEPAINT was trading at 443.60. The strike last trading price was 29.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Dec BERGEPAINT was trading at 444.80. The strike last trading price was 29.4, which was 17.20 higher than the previous day. The implied volatity was 29.30, the open interest changed by 1 which increased total open position to 6
On 19 Dec BERGEPAINT was trading at 445.05. The strike last trading price was 12.2, 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 12.2, 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 12.2, 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 12.2, 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 10 Dec BERGEPAINT was trading at 477.40. The strike last trading price was 12.2, which was -0.30 lower than the previous day. The implied volatity was 26.03, the open interest changed by 0 which decreased total open position to 4
On 6 Dec BERGEPAINT was trading at 480.45. The strike last trading price was 12.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Dec BERGEPAINT was trading at 482.90. The strike last trading price was 12.5, which was 1.30 higher than the previous day. The implied volatity was 28.90, the open interest changed by 2 which increased total open position to 4
On 4 Dec BERGEPAINT was trading at 478.30. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was 24.50, the open interest changed by 0 which decreased total open position to 1
On 3 Dec BERGEPAINT was trading at 482.15. The strike last trading price was 11.2, which was 5.55 higher than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 0
On 2 Dec BERGEPAINT was trading at 489.60. The strike last trading price was 5.65, which was 0.00 lower than the previous day. The implied volatity was 4.52, 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 5.65, which was 5.65 higher than the previous day. The implied volatity was 2.67, 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 0, which was 0.00 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
On 20 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0
On 19 Nov BERGEPAINT was trading at 476.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0
On 18 Nov BERGEPAINT was trading at 479.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
On 14 Nov BERGEPAINT was trading at 491.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.92, 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 0, which was 0.00 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0
On 12 Nov BERGEPAINT was trading at 496.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.54, 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 0, which was 0.00 lower than the previous day. The implied volatity was 3.82, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.34, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.55, 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 0, which was lower than the previous day. The implied volatity was 6.10, the open interest changed by 0 which decreased total open position to 0
