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 | 37.15 | 3.95 | - | 5,280 | 2,640 | 3,960 | |||
| 4 Jul | 513.00 | 33.2 | - | 11,880 | 1,320 | 1,320 | ||||
| 3 Jul | 510.70 | 32.15 | - | 1,320 | 0 | 0 | ||||
| 2 Jul | 508.15 | 29.45 | - | 0 | 1,320 | 0 | ||||
|
|
||||||||||
| 1 Jul | 507.25 | 29.45 | - | 2,640 | 1,320 | 1,320 | ||||
| 28 Jun | 504.20 | 28 | - | 1,320 | 0 | 0 | ||||
| 27 Jun | 501.80 | 21.15 | - | 0 | 0 | 0 | ||||
| 26 Jun | 495.80 | 21.15 | - | 0 | 0 | 0 | ||||
| 25 Jun | 500.05 | 21.15 | - | 0 | 0 | 0 | ||||
| 24 Jun | 502.80 | 21.15 | - | 0 | 0 | 0 | ||||
| 21 Jun | 502.20 | 21.15 | - | 0 | 0 | 0 | ||||
| 20 Jun | 510.15 | 21.15 | - | 0 | 0 | 0 | ||||
| 19 Jun | 497.65 | 21.15 | - | 0 | 0 | 0 | ||||
| 18 Jun | 504.00 | 21.15 | - | 0 | 0 | 0 | ||||
| 14 Jun | 502.70 | 21.15 | - | 0 | 0 | 0 | ||||
| 13 Jun | 501.35 | 21.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 499.00 | 21.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 493.10 | 21.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 491.95 | 21.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 482.55 | 21.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 477.15 | 21.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 475.05 | 21.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 455.70 | 21.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 471.80 | 21.15 | - | 0 | 0 | 0 | ||||
| 31 May | 460.00 | 21.15 | - | 0 | 0 | 0 | ||||
For BERGER PAINTS (I) LTD - strike price 485 expiring on 25JUL2024
Delta for 485 CE is -
Historical price for 485 CE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 37.15, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 3960
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 33.2, 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 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 32.15, 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 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 29.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 0
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 29.45, 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 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 28, 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 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 | 2.45 | -0.40 | - | 59,400 | 5,280 | 87,120 |
| 4 Jul | 513.00 | 2.85 | - | 42,240 | -14,520 | 81,840 | |
| 3 Jul | 510.70 | 3.6 | - | 48,840 | 19,800 | 96,360 | |
| 2 Jul | 508.15 | 4.3 | - | 44,880 | 13,200 | 77,880 | |
| 1 Jul | 507.25 | 4.65 | - | 47,520 | 14,520 | 64,680 | |
| 28 Jun | 504.20 | 5.6 | - | 88,440 | 31,680 | 50,160 | |
| 27 Jun | 501.80 | 7.4 | - | 22,440 | 10,560 | 18,480 | |
| 26 Jun | 495.80 | 8.5 | - | 0 | 1,320 | 0 | |
| 25 Jun | 500.05 | 8.5 | - | 0 | 1,320 | 0 | |
| 24 Jun | 502.80 | 8.5 | - | 3,960 | 0 | 6,600 | |
| 21 Jun | 502.20 | 8.95 | - | 9,240 | 2,640 | 2,640 | |
| 20 Jun | 510.15 | 23.20 | - | 0 | 0 | 0 | |
| 19 Jun | 497.65 | 23.20 | - | 0 | 0 | 0 | |
| 18 Jun | 504.00 | 23.20 | - | 0 | 0 | 0 | |
| 14 Jun | 502.70 | 23.20 | - | 0 | 0 | 0 | |
| 13 Jun | 501.35 | 23.20 | - | 0 | 0 | 0 | |
| 12 Jun | 499.00 | 23.20 | - | 0 | 0 | 0 | |
| 11 Jun | 493.10 | 23.20 | - | 0 | 0 | 0 | |
| 10 Jun | 491.95 | 23.20 | - | 0 | 0 | 0 | |
| 7 Jun | 482.55 | 23.20 | - | 0 | 0 | 0 | |
| 6 Jun | 477.15 | 23.20 | - | 0 | 0 | 0 | |
| 5 Jun | 475.05 | 23.20 | - | 0 | 0 | 0 | |
| 4 Jun | 455.70 | 23.20 | - | 0 | 0 | 0 | |
| 3 Jun | 471.80 | 23.20 | - | 0 | 0 | 0 | |
| 31 May | 460.00 | 23.20 | - | 0 | 0 | 0 | |
For BERGER PAINTS (I) LTD - strike price 485 expiring on 25JUL2024
Delta for 485 PE is -
Historical price for 485 PE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 2.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 87120
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 2.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -14520 which decreased total open position to 81840
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 96360
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 77880
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 64680
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 31680 which increased total open position to 50160
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 7.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 18480
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 0
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 0
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 8.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 2640
On 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, 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 23.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0