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 | 32.2 | 3.20 | - | 5,280 | 0 | 48,840 | |||
| 4 Jul | 513.00 | 29 | - | 1,320 | 1,320 | 48,840 | ||||
| 3 Jul | 510.70 | 28.95 | - | 14,520 | 1,320 | 47,520 | ||||
| 2 Jul | 508.15 | 24.6 | - | 1,320 | -1,320 | 44,880 | ||||
| 1 Jul | 507.25 | 23.75 | - | 31,680 | 11,880 | 46,200 | ||||
| 28 Jun | 504.20 | 24.6 | - | 52,800 | 25,080 | 34,320 | ||||
| 27 Jun | 501.80 | 22.4 | - | 18,480 | 6,600 | 9,240 | ||||
| 26 Jun | 495.80 | 18.45 | - | 5,280 | 1,320 | 1,320 | ||||
| 25 Jun | 500.05 | 43.2 | - | 0 | 0 | 0 | ||||
| 24 Jun | 502.80 | 43.2 | - | 0 | 0 | 0 | ||||
| 21 Jun | 502.20 | 43.20 | - | 0 | 0 | 0 | ||||
| 20 Jun | 510.15 | 43.20 | - | 0 | 0 | 0 | ||||
| 19 Jun | 497.65 | 43.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 504.00 | 43.20 | - | 0 | 0 | 0 | ||||
| 14 Jun | 502.70 | 43.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 501.35 | 43.20 | - | 0 | 0 | 0 | ||||
| 12 Jun | 499.00 | 43.20 | - | 0 | 0 | 0 | ||||
| 11 Jun | 493.10 | 43.20 | - | 0 | 0 | 0 | ||||
| 10 Jun | 491.95 | 43.20 | - | 0 | 0 | 0 | ||||
| 7 Jun | 482.55 | 43.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 477.15 | 43.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 475.05 | 43.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 455.70 | 43.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 471.80 | 43.20 | - | 0 | 0 | 0 | ||||
| 31 May | 460.00 | 43.20 | - | 0 | 0 | 0 | ||||
| 30 May | 477.55 | 43.20 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 May | 492.65 | 43.20 | - | 0 | 0 | 0 | ||||
| 28 May | 496.05 | 43.20 | - | 0 | 0 | 0 | ||||
| 27 May | 486.35 | 43.20 | - | 0 | 0 | 0 | ||||
| 22 May | 488.00 | 43.20 | - | 0 | 0 | 0 | ||||
For BERGER PAINTS (I) LTD - strike price 490 expiring on 25JUL2024
Delta for 490 CE is -
Historical price for 490 CE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 32.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48840
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 29, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 48840
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 28.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 47520
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 24.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 44880
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 23.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 46200
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 24.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 34320
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 22.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 9240
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 18.45, 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 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 43.2, 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 43.2, 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 43.20, 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 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 43.20, 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 43.20, 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 43.20, 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 43.20, 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 43.20, 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 43.20, 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 43.20, 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 43.20, 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 43.20, 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 43.20, 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 43.20, 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 43.20, 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 43.20, 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 43.20, 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 30 May BERGEPAINT was trading at 477.55. The strike last trading price was 43.20, 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 29 May BERGEPAINT was trading at 492.65. The strike last trading price was 43.20, 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 28 May BERGEPAINT was trading at 496.05. The strike last trading price was 43.20, 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 27 May BERGEPAINT was trading at 486.35. The strike last trading price was 43.20, 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 22 May BERGEPAINT was trading at 488.00. The strike last trading price was 43.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 514.40 | 3.2 | -0.45 | - | 1,25,400 | 17,160 | 2,57,400 |
| 4 Jul | 513.00 | 3.65 | - | 92,400 | 3,960 | 2,40,240 | |
| 3 Jul | 510.70 | 4.3 | - | 1,66,320 | 21,120 | 2,36,280 | |
| 2 Jul | 508.15 | 5.3 | - | 63,360 | 3,960 | 2,16,480 | |
| 1 Jul | 507.25 | 5.65 | - | 2,94,360 | 11,880 | 2,12,520 | |
| 28 Jun | 504.20 | 6.85 | - | 4,48,800 | 23,760 | 2,00,640 | |
| 27 Jun | 501.80 | 9.5 | - | 4,35,600 | 1,04,280 | 1,76,880 | |
| 26 Jun | 495.80 | 10.2 | - | 59,400 | 23,760 | 73,920 | |
| 25 Jun | 500.05 | 9.55 | - | 56,760 | 29,040 | 50,160 | |
| 24 Jun | 502.80 | 9 | - | 13,200 | 5,280 | 19,800 | |
| 21 Jun | 502.20 | 10.40 | - | 17,160 | 13,200 | 13,200 | |
| 20 Jun | 510.15 | 18.65 | - | 0 | 0 | 0 | |
| 19 Jun | 497.65 | 18.65 | - | 0 | 0 | 0 | |
| 18 Jun | 504.00 | 18.65 | - | 0 | 0 | 0 | |
| 14 Jun | 502.70 | 18.65 | - | 0 | 0 | 0 | |
| 13 Jun | 501.35 | 18.65 | - | 0 | 0 | 0 | |
| 12 Jun | 499.00 | 18.65 | - | 0 | 0 | 0 | |
| 11 Jun | 493.10 | 18.65 | - | 0 | 0 | 0 | |
| 10 Jun | 491.95 | 18.65 | - | 0 | 0 | 0 | |
| 7 Jun | 482.55 | 18.65 | - | 0 | 0 | 0 | |
| 6 Jun | 477.15 | 18.65 | - | 0 | 0 | 0 | |
| 5 Jun | 475.05 | 18.65 | - | 0 | 0 | 0 | |
| 4 Jun | 455.70 | 18.65 | - | 0 | 0 | 0 | |
| 3 Jun | 471.80 | 18.65 | - | 0 | 0 | 0 | |
| 31 May | 460.00 | 18.65 | - | 0 | 0 | 0 | |
| 30 May | 477.55 | 18.65 | - | 0 | 0 | 0 | |
| 29 May | 492.65 | 18.65 | - | 0 | 0 | 0 | |
| 28 May | 496.05 | 18.65 | - | 0 | 0 | 0 | |
| 27 May | 486.35 | 18.65 | - | 0 | 0 | 0 | |
| 22 May | 488.00 | 18.65 | - | 0 | 0 | 0 | |
For BERGER PAINTS (I) LTD - strike price 490 expiring on 25JUL2024
Delta for 490 PE is -
Historical price for 490 PE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 3.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 17160 which increased total open position to 257400
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 240240
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 236280
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 5.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 216480
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 5.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 212520
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 23760 which increased total open position to 200640
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 104280 which increased total open position to 176880
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 10.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 23760 which increased total open position to 73920
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 50160
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 19800
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 10.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 13200
On 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, 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 18.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0