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 | 34 | 0.00 | - | 0 | -1,320 | 0 | |||
| 4 Jul | 513.00 | 34 | - | 0 | -1,320 | 0 | ||||
| 3 Jul | 510.70 | 34 | - | 6,600 | -1,320 | 3,960 | ||||
| 2 Jul | 508.15 | 34.55 | - | 3,960 | 0 | 5,280 | ||||
| 1 Jul | 507.25 | 32.8 | - | 3,960 | 1,320 | 5,280 | ||||
| 28 Jun | 504.20 | 29.45 | - | 3,960 | 3,960 | 3,960 | ||||
| 27 Jun | 501.80 | 28.5 | - | 2,640 | 0 | 0 | ||||
| 26 Jun | 495.80 | 49.4 | - | 0 | 0 | 0 | ||||
| 25 Jun | 500.05 | 49.4 | - | 0 | 0 | 0 | ||||
| 24 Jun | 502.80 | 49.4 | - | 0 | 0 | 0 | ||||
| 21 Jun | 502.20 | 49.40 | - | 0 | 0 | 0 | ||||
| 20 Jun | 510.15 | 49.40 | - | 0 | 0 | 0 | ||||
| 19 Jun | 497.65 | 49.40 | - | 0 | 0 | 0 | ||||
| 18 Jun | 504.00 | 49.40 | - | 0 | 0 | 0 | ||||
| 14 Jun | 502.70 | 49.40 | - | 0 | 0 | 0 | ||||
| 13 Jun | 501.35 | 49.40 | - | 0 | 0 | 0 | ||||
| 12 Jun | 499.00 | 49.40 | - | 0 | 0 | 0 | ||||
| 11 Jun | 493.10 | 49.40 | - | 0 | 0 | 0 | ||||
| 10 Jun | 491.95 | 49.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 482.55 | 49.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 477.15 | 49.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 475.05 | 49.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 455.70 | 49.40 | - | 0 | 0 | 0 | ||||
| 3 Jun | 471.80 | 49.40 | - | 0 | 0 | 0 | ||||
| 31 May | 460.00 | 49.40 | - | 0 | 0 | 0 | ||||
| 30 May | 477.55 | 49.40 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 May | 492.65 | 49.40 | - | 0 | 0 | 0 | ||||
| 28 May | 496.05 | 49.40 | - | 0 | 0 | 0 | ||||
| 27 May | 486.35 | 49.40 | - | 0 | 0 | 0 | ||||
| 22 May | 488.00 | 49.40 | - | 0 | 0 | 0 | ||||
For BERGER PAINTS (I) LTD - strike price 480 expiring on 25JUL2024
Delta for 480 CE is -
Historical price for 480 CE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 34, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 0
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 0
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 3960
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 34.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5280
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 32.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 5280
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 29.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 3960
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 28.5, 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 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 49.4, 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 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 49.4, 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 49.4, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 49.40, 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 | 1.9 | -0.30 | - | 3,08,880 | 9,240 | 2,78,520 |
| 4 Jul | 513.00 | 2.2 | - | 1,00,320 | 2,640 | 2,69,280 | |
| 3 Jul | 510.70 | 2.7 | - | 3,00,960 | 27,720 | 2,66,640 | |
| 2 Jul | 508.15 | 3.3 | - | 1,38,600 | 3,960 | 2,37,600 | |
| 1 Jul | 507.25 | 3.7 | - | 88,440 | -17,160 | 2,33,640 | |
| 28 Jun | 504.20 | 4.4 | - | 2,65,320 | 14,520 | 2,50,800 | |
| 27 Jun | 501.80 | 6.25 | - | 1,75,560 | 38,280 | 2,36,280 | |
| 26 Jun | 495.80 | 6.7 | - | 77,880 | 23,760 | 1,96,680 | |
| 25 Jun | 500.05 | 6.4 | - | 52,800 | 14,520 | 1,72,920 | |
| 24 Jun | 502.80 | 5.9 | - | 64,680 | 26,400 | 1,57,080 | |
| 21 Jun | 502.20 | 7.40 | - | 71,280 | 29,040 | 1,24,080 | |
| 20 Jun | 510.15 | 6.05 | - | 84,480 | 43,560 | 93,720 | |
| 19 Jun | 497.65 | 8.45 | - | 47,520 | 27,720 | 50,160 | |
| 18 Jun | 504.00 | 7.05 | - | 18,480 | 11,880 | 22,440 | |
| 14 Jun | 502.70 | 7.35 | - | 3,960 | -1,320 | 10,560 | |
| 13 Jun | 501.35 | 9.05 | - | 13,200 | 6,600 | 10,560 | |
| 12 Jun | 499.00 | 10.00 | - | 2,640 | 1,320 | 3,960 | |
| 11 Jun | 493.10 | 12.50 | - | 2,640 | 0 | 0 | |
| 10 Jun | 491.95 | 15.05 | - | 0 | 0 | 0 | |
| 7 Jun | 482.55 | 15.05 | - | 0 | 0 | 0 | |
| 6 Jun | 477.15 | 15.05 | - | 0 | 0 | 0 | |
| 5 Jun | 475.05 | 15.05 | - | 0 | 0 | 0 | |
| 4 Jun | 455.70 | 15.05 | - | 0 | 0 | 0 | |
| 3 Jun | 471.80 | 15.05 | - | 0 | 0 | 0 | |
| 31 May | 460.00 | 15.05 | - | 0 | 0 | 0 | |
| 30 May | 477.55 | 15.05 | - | 0 | 0 | 0 | |
| 29 May | 492.65 | 15.05 | - | 0 | 0 | 0 | |
| 28 May | 496.05 | 15.05 | - | 0 | 0 | 0 | |
| 27 May | 486.35 | 15.05 | - | 0 | 0 | 0 | |
| 22 May | 488.00 | 15.05 | - | 0 | 0 | 0 | |
For BERGER PAINTS (I) LTD - strike price 480 expiring on 25JUL2024
Delta for 480 PE is -
Historical price for 480 PE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 1.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 278520
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 269280
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 27720 which increased total open position to 266640
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 237600
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 3.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -17160 which decreased total open position to 233640
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 250800
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 38280 which increased total open position to 236280
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 23760 which increased total open position to 196680
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 6.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 172920
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 5.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 157080
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 7.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 124080
On 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 43560 which increased total open position to 93720
On 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 27720 which increased total open position to 50160
On 18 Jun BERGEPAINT was trading at 504.00. The strike last trading price was 7.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 22440
On 14 Jun BERGEPAINT was trading at 502.70. The strike last trading price was 7.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 10560
On 13 Jun BERGEPAINT was trading at 501.35. The strike last trading price was 9.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 10560
On 12 Jun BERGEPAINT was trading at 499.00. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 3960
On 11 Jun BERGEPAINT was trading at 493.10. The strike last trading price was 12.50, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, 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 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0