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 | 18.6 | 0.10 | - | 79,200 | 13,200 | 1,04,280 | |||
| 4 Jul | 513.00 | 18.5 | - | 14,520 | 5,280 | 91,080 | ||||
|
|
||||||||||
| 3 Jul | 510.70 | 17.5 | - | 1,49,160 | -30,360 | 85,800 | ||||
| 2 Jul | 508.15 | 16.5 | - | 1,28,040 | -3,960 | 1,16,160 | ||||
| 1 Jul | 507.25 | 16.6 | - | 2,57,400 | 3,960 | 1,20,120 | ||||
| 28 Jun | 504.20 | 16.05 | - | 4,02,600 | 89,760 | 1,16,160 | ||||
| 27 Jun | 501.80 | 13.7 | - | 1,67,640 | 17,160 | 26,400 | ||||
| 26 Jun | 495.80 | 15 | - | 7,920 | 6,600 | 7,920 | ||||
| 25 Jun | 500.05 | 15.4 | - | 2,640 | 1,320 | 1,320 | ||||
| 24 Jun | 502.80 | 13.35 | - | 0 | 0 | 0 | ||||
| 21 Jun | 502.20 | 13.35 | - | 0 | 0 | 0 | ||||
| 20 Jun | 510.15 | 13.35 | - | 0 | 0 | 0 | ||||
| 19 Jun | 497.65 | 13.35 | - | 0 | 0 | 0 | ||||
| 18 Jun | 504.00 | 13.35 | - | 0 | 0 | 0 | ||||
| 14 Jun | 502.70 | 13.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 501.35 | 13.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 499.00 | 13.35 | - | 0 | 0 | 0 | ||||
| 11 Jun | 493.10 | 13.35 | - | 0 | 0 | 0 | ||||
| 10 Jun | 491.95 | 13.35 | - | 0 | 0 | 0 | ||||
| 7 Jun | 482.55 | 13.35 | - | 0 | 0 | 0 | ||||
| 6 Jun | 477.15 | 13.35 | - | 0 | 0 | 0 | ||||
| 5 Jun | 475.05 | 13.35 | - | 0 | 0 | 0 | ||||
| 4 Jun | 455.70 | 13.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 471.80 | 13.35 | - | 0 | 0 | 0 | ||||
| 31 May | 460.00 | 13.35 | - | 0 | 0 | 0 | ||||
For BERGER PAINTS (I) LTD - strike price 505 expiring on 25JUL2024
Delta for 505 CE is -
Historical price for 505 CE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 18.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 104280
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 18.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 91080
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 17.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -30360 which decreased total open position to 85800
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 16.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 116160
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 16.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 120120
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 16.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 89760 which increased total open position to 116160
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 13.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 17160 which increased total open position to 26400
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 7920
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 15.4, 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 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 13.35, 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 | 7.2 | -0.70 | - | 96,360 | 25,080 | 67,320 |
| 4 Jul | 513.00 | 7.9 | - | 30,360 | 0 | 42,240 | |
| 3 Jul | 510.70 | 9 | - | 38,280 | 1,320 | 42,240 | |
| 2 Jul | 508.15 | 10.45 | - | 18,480 | -1,320 | 42,240 | |
| 1 Jul | 507.25 | 11.15 | - | 63,360 | 15,840 | 43,560 | |
| 28 Jun | 504.20 | 12.8 | - | 30,360 | 6,600 | 27,720 | |
| 27 Jun | 501.80 | 17.75 | - | 7,920 | 3,960 | 21,120 | |
| 26 Jun | 495.80 | 15.65 | - | 13,200 | 11,880 | 17,160 | |
| 25 Jun | 500.05 | 16.2 | - | 6,600 | 3,960 | 5,280 | |
| 24 Jun | 502.80 | 15 | - | 0 | 1,320 | 0 | |
| 21 Jun | 502.20 | 15.00 | - | 1,320 | 0 | 0 | |
| 20 Jun | 510.15 | 35.20 | - | 0 | 0 | 0 | |
| 19 Jun | 497.65 | 35.20 | - | 0 | 0 | 0 | |
| 18 Jun | 504.00 | 35.20 | - | 0 | 0 | 0 | |
| 14 Jun | 502.70 | 35.20 | - | 0 | 0 | 0 | |
| 13 Jun | 501.35 | 35.20 | - | 0 | 0 | 0 | |
| 12 Jun | 499.00 | 35.20 | - | 0 | 0 | 0 | |
| 11 Jun | 493.10 | 35.20 | - | 0 | 0 | 0 | |
| 10 Jun | 491.95 | 35.20 | - | 0 | 0 | 0 | |
| 7 Jun | 482.55 | 35.20 | - | 0 | 0 | 0 | |
| 6 Jun | 477.15 | 35.20 | - | 0 | 0 | 0 | |
| 5 Jun | 475.05 | 35.20 | - | 0 | 0 | 0 | |
| 4 Jun | 455.70 | 35.20 | - | 0 | 0 | 0 | |
| 3 Jun | 471.80 | 35.20 | - | 0 | 0 | 0 | |
| 31 May | 460.00 | 35.20 | - | 0 | 0 | 0 | |
For BERGER PAINTS (I) LTD - strike price 505 expiring on 25JUL2024
Delta for 505 PE is -
Historical price for 505 PE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 7.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 25080 which increased total open position to 67320
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 7.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42240
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 42240
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 42240
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 43560
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 12.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 27720
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 17.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 21120
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 15.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 17160
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 16.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 5280
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 15, 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 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 15.00, 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 35.20, 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 35.20, 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 35.20, 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 35.20, 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 35.20, 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 35.20, 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 35.20, 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 35.20, 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 35.20, 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 35.20, 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 35.20, 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 35.20, 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 35.20, 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 35.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0