BERGEPAINT
BERGER PAINTS (I) LTD
Historical option data for BERGEPAINT
04 Jul 2024 12:41 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 514.20 | 22.3 | 1.65 | - | 2,16,480 | 0 | 3,53,760 | |||
| 3 Jul | 510.70 | 20.65 | - | 6,98,280 | -39,600 | 3,53,760 | ||||
| 2 Jul | 508.15 | 19.55 | - | 2,56,080 | -19,800 | 3,90,720 | ||||
| 1 Jul | 507.25 | 19.5 | - | 5,31,960 | -69,960 | 4,10,520 | ||||
| 28 Jun | 504.20 | 18.55 | - | 9,75,480 | 1,49,160 | 4,80,480 | ||||
| 27 Jun | 501.80 | 16.75 | - | 6,13,800 | 80,520 | 3,31,320 | ||||
| 26 Jun | 495.80 | 13 | - | 2,09,880 | 84,480 | 2,49,480 | ||||
| 25 Jun | 500.05 | 17 | - | 81,840 | 5,280 | 1,65,000 | ||||
| 24 Jun | 502.80 | 19.55 | - | 1,04,280 | 18,480 | 1,59,720 | ||||
| 21 Jun | 502.20 | 18.75 | - | 71,280 | 25,080 | 1,39,920 | ||||
| 20 Jun | 510.15 | 24.15 | - | 1,71,600 | -39,600 | 1,12,200 | ||||
| 19 Jun | 497.65 | 16.50 | - | 96,360 | 10,560 | 1,51,800 | ||||
| 18 Jun | 504.00 | 19.30 | - | 1,38,600 | 25,080 | 1,42,560 | ||||
| 14 Jun | 502.70 | 18.00 | - | 13,200 | 1,320 | 1,17,480 | ||||
| 13 Jun | 501.35 | 18.80 | - | 27,720 | 13,200 | 1,14,840 | ||||
| 12 Jun | 499.00 | 17.95 | - | 66,000 | 9,240 | 1,01,640 | ||||
| 11 Jun | 493.10 | 17.30 | - | 17,160 | 0 | 91,080 | ||||
| 10 Jun | 491.95 | 17.60 | - | 60,720 | 18,480 | 88,440 | ||||
| 7 Jun | 482.55 | 14.70 | - | 18,480 | 1,320 | 68,640 | ||||
| 6 Jun | 477.15 | 12.00 | - | 3,960 | -2,640 | 67,320 | ||||
| 5 Jun | 475.05 | 13.45 | - | 42,240 | 5,280 | 69,960 | ||||
| 4 Jun | 455.70 | 10.90 | - | 19,800 | 9,240 | 64,680 | ||||
| 3 Jun | 471.80 | 14.35 | - | 14,520 | 5,280 | 55,440 | ||||
|
|
||||||||||
| 31 May | 460.00 | 9.15 | - | 30,360 | 2,640 | 44,880 | ||||
| 30 May | 477.55 | 13.65 | - | 14,520 | -2,640 | 42,240 | ||||
| 29 May | 492.65 | 17.75 | - | 22,440 | 14,520 | 44,880 | ||||
| 28 May | 496.05 | 20.05 | - | 31,680 | 1,320 | 30,360 | ||||
| 27 May | 486.35 | 16.85 | - | 15,840 | 3,960 | 29,040 | ||||
| 24 May | 487.70 | 16.25 | - | 9,240 | -1,320 | 26,400 | ||||
| 22 May | 488.00 | 16.50 | - | 3,960 | 2,640 | 26,400 | ||||
| 21 May | 491.95 | 17.00 | - | 13,200 | 6,600 | 23,760 | ||||
| 17 May | 491.85 | 18.10 | - | 6,600 | 5,280 | 15,840 | ||||
| 16 May | 490.00 | 18.00 | - | 7,920 | 2,640 | 10,560 | ||||
| 14 May | 494.55 | 23.00 | - | 1,320 | 0 | 7,920 | ||||
| 13 May | 495.75 | 23.00 | - | 1,320 | 0 | 7,920 | ||||
For BERGER PAINTS (I) LTD - strike price 500 expiring on 25JUL2024
Delta for 500 CE is -
Historical price for 500 CE is as follows
On 4 Jul BERGEPAINT was trading at 514.20. The strike last trading price was 22.3, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 353760
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 20.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 353760
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 390720
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -69960 which decreased total open position to 410520
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 18.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 149160 which increased total open position to 480480
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 16.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 80520 which increased total open position to 331320
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 84480 which increased total open position to 249480
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 17, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 165000
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 19.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 159720
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 18.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 139920
On 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 112200
On 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 151800
On 18 Jun BERGEPAINT was trading at 504.00. The strike last trading price was 19.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 142560
On 14 Jun BERGEPAINT was trading at 502.70. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 117480
On 13 Jun BERGEPAINT was trading at 501.35. The strike last trading price was 18.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 114840
On 12 Jun BERGEPAINT was trading at 499.00. The strike last trading price was 17.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 101640
On 11 Jun BERGEPAINT was trading at 493.10. The strike last trading price was 17.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91080
On 10 Jun BERGEPAINT was trading at 491.95. The strike last trading price was 17.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 88440
On 7 Jun BERGEPAINT was trading at 482.55. The strike last trading price was 14.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 68640
On 6 Jun BERGEPAINT was trading at 477.15. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 67320
On 5 Jun BERGEPAINT was trading at 475.05. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 69960
On 4 Jun BERGEPAINT was trading at 455.70. The strike last trading price was 10.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 64680
On 3 Jun BERGEPAINT was trading at 471.80. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 55440
On 31 May BERGEPAINT was trading at 460.00. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 44880
On 30 May BERGEPAINT was trading at 477.55. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 42240
On 29 May BERGEPAINT was trading at 492.65. The strike last trading price was 17.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 44880
On 28 May BERGEPAINT was trading at 496.05. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 30360
On 27 May BERGEPAINT was trading at 486.35. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 29040
On 24 May BERGEPAINT was trading at 487.70. The strike last trading price was 16.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 26400
On 22 May BERGEPAINT was trading at 488.00. The strike last trading price was 16.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 26400
On 21 May BERGEPAINT was trading at 491.95. The strike last trading price was 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 23760
On 17 May BERGEPAINT was trading at 491.85. The strike last trading price was 18.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 15840
On 16 May BERGEPAINT was trading at 490.00. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 10560
On 14 May BERGEPAINT was trading at 494.55. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7920
On 13 May BERGEPAINT was trading at 495.75. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7920
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 4 Jul | 514.20 | 6 | -1.00 | - | 1,51,800 | 11,880 | 3,78,840 |
| 3 Jul | 510.70 | 7 | - | 4,32,960 | -21,120 | 3,66,960 | |
| 2 Jul | 508.15 | 8.45 | - | 1,29,360 | -11,880 | 3,86,760 | |
| 1 Jul | 507.25 | 8.95 | - | 3,26,040 | -11,880 | 3,98,640 | |
| 28 Jun | 504.20 | 10.35 | - | 4,59,360 | 73,920 | 4,10,520 | |
| 27 Jun | 501.80 | 13.3 | - | 2,53,440 | 83,160 | 3,36,600 | |
| 26 Jun | 495.80 | 14.4 | - | 96,360 | 36,960 | 2,53,440 | |
| 25 Jun | 500.05 | 13.5 | - | 67,320 | 10,560 | 2,16,480 | |
| 24 Jun | 502.80 | 13 | - | 85,800 | 19,800 | 2,05,920 | |
| 21 Jun | 502.20 | 15.60 | - | 69,960 | 40,920 | 1,84,800 | |
| 20 Jun | 510.15 | 12.55 | - | 1,12,200 | 39,600 | 1,45,200 | |
| 19 Jun | 497.65 | 16.85 | - | 27,720 | 9,240 | 1,05,600 | |
| 18 Jun | 504.00 | 15.10 | - | 51,480 | 17,160 | 95,040 | |
| 14 Jun | 502.70 | 16.80 | - | 30,360 | 3,960 | 77,880 | |
| 13 Jun | 501.35 | 19.00 | - | 27,720 | 9,240 | 72,600 | |
| 12 Jun | 499.00 | 20.00 | - | 26,400 | 2,640 | 62,040 | |
| 11 Jun | 493.10 | 22.50 | - | 5,280 | -1,320 | 59,400 | |
| 10 Jun | 491.95 | 25.00 | - | 9,240 | 0 | 59,400 | |
| 7 Jun | 482.55 | 30.50 | - | 6,600 | -2,640 | 59,400 | |
| 6 Jun | 477.15 | 34.10 | - | 11,880 | 0 | 62,040 | |
| 5 Jun | 475.05 | 34.10 | - | 3,960 | 1,320 | 62,040 | |
| 4 Jun | 455.70 | 53.10 | - | 5,280 | 2,640 | 60,720 | |
| 3 Jun | 471.80 | 37.00 | - | 2,640 | 0 | 58,080 | |
| 31 May | 460.00 | 49.40 | - | 3,960 | 1,320 | 56,760 | |
| 30 May | 477.55 | 35.10 | - | 2,640 | 2,640 | 55,440 | |
| 29 May | 492.65 | 33.25 | - | 26,400 | 21,120 | 52,800 | |
| 28 May | 496.05 | 29.30 | - | 1,320 | 0 | 30,360 | |
| 27 May | 486.35 | 37.00 | - | 7,920 | 5,280 | 29,040 | |
| 24 May | 487.70 | 38.50 | - | 5,280 | 3,960 | 22,440 | |
| 22 May | 488.00 | 36.80 | - | 1,320 | 0 | 17,160 | |
| 21 May | 491.95 | 35.95 | - | 2,640 | 1,320 | 15,840 | |
| 17 May | 491.85 | 38.25 | - | 2,640 | 1,320 | 11,880 | |
| 16 May | 490.00 | 42.00 | - | 2,640 | 1,320 | 10,560 | |
| 14 May | 494.55 | 45.15 | - | 0 | 7,920 | 0 | |
| 13 May | 495.75 | 45.15 | - | 0 | 7,920 | 0 | |
For BERGER PAINTS (I) LTD - strike price 500 expiring on 25JUL2024
Delta for 500 PE is -
Historical price for 500 PE is as follows
On 4 Jul BERGEPAINT was trading at 514.20. The strike last trading price was 6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 378840
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by -21120 which decreased total open position to 366960
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -11880 which decreased total open position to 386760
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -11880 which decreased total open position to 398640
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 73920 which increased total open position to 410520
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 13.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 83160 which increased total open position to 336600
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 14.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 36960 which increased total open position to 253440
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 216480
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 205920
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 15.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 40920 which increased total open position to 184800
On 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 145200
On 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 16.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 105600
On 18 Jun BERGEPAINT was trading at 504.00. The strike last trading price was 15.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 17160 which increased total open position to 95040
On 14 Jun BERGEPAINT was trading at 502.70. The strike last trading price was 16.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 77880
On 13 Jun BERGEPAINT was trading at 501.35. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 72600
On 12 Jun BERGEPAINT was trading at 499.00. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 62040
On 11 Jun BERGEPAINT was trading at 493.10. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 59400
On 10 Jun BERGEPAINT was trading at 491.95. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59400
On 7 Jun BERGEPAINT was trading at 482.55. The strike last trading price was 30.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 59400
On 6 Jun BERGEPAINT was trading at 477.15. The strike last trading price was 34.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62040
On 5 Jun BERGEPAINT was trading at 475.05. The strike last trading price was 34.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 62040
On 4 Jun BERGEPAINT was trading at 455.70. The strike last trading price was 53.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 60720
On 3 Jun BERGEPAINT was trading at 471.80. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58080
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 1320 which increased total open position to 56760
On 30 May BERGEPAINT was trading at 477.55. The strike last trading price was 35.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 55440
On 29 May BERGEPAINT was trading at 492.65. The strike last trading price was 33.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 52800
On 28 May BERGEPAINT was trading at 496.05. The strike last trading price was 29.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30360
On 27 May BERGEPAINT was trading at 486.35. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 29040
On 24 May BERGEPAINT was trading at 487.70. The strike last trading price was 38.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 22440
On 22 May BERGEPAINT was trading at 488.00. The strike last trading price was 36.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17160
On 21 May BERGEPAINT was trading at 491.95. The strike last trading price was 35.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 15840
On 17 May BERGEPAINT was trading at 491.85. The strike last trading price was 38.25, 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 16 May BERGEPAINT was trading at 490.00. The strike last trading price was 42.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 10560
On 14 May BERGEPAINT was trading at 494.55. The strike last trading price was 45.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 0
On 13 May BERGEPAINT was trading at 495.75. The strike last trading price was 45.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 0