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 | 15.25 | -0.65 | - | 13,26,600 | -6,600 | 2,95,680 | |||
| 4 Jul | 513.00 | 15.9 | - | 4,91,040 | 14,520 | 3,02,280 | ||||
| 3 Jul | 510.70 | 14.7 | - | 16,72,440 | -1,05,600 | 2,87,760 | ||||
| 2 Jul | 508.15 | 14.2 | - | 6,63,960 | -72,600 | 3,93,360 | ||||
| 1 Jul | 507.25 | 14.1 | - | 11,35,200 | 1,24,080 | 4,65,960 | ||||
| 28 Jun | 504.20 | 13.8 | - | 6,94,320 | 1,12,200 | 3,41,880 | ||||
| 27 Jun | 501.80 | 11.8 | - | 2,01,960 | 26,400 | 2,29,680 | ||||
| 26 Jun | 495.80 | 9.55 | - | 1,21,440 | 64,680 | 2,04,600 | ||||
| 25 Jun | 500.05 | 12.3 | - | 29,040 | -6,600 | 1,39,920 | ||||
| 24 Jun | 502.80 | 15.25 | - | 1,05,600 | 51,480 | 1,45,200 | ||||
| 21 Jun | 502.20 | 16.00 | - | 1,14,840 | 79,200 | 92,400 | ||||
| 20 Jun | 510.15 | 18.80 | - | 59,400 | 13,200 | 13,200 | ||||
| 19 Jun | 497.65 | 32.45 | - | 0 | 0 | 0 | ||||
| 18 Jun | 504.00 | 32.45 | - | 0 | 0 | 0 | ||||
| 14 Jun | 502.70 | 32.45 | - | 0 | 0 | 0 | ||||
| 13 Jun | 501.35 | 32.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 499.00 | 32.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 493.10 | 32.45 | - | 0 | 0 | 0 | ||||
| 10 Jun | 491.95 | 32.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 482.55 | 32.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 477.15 | 32.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 475.05 | 32.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 455.70 | 32.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 471.80 | 32.45 | - | 0 | 0 | 0 | ||||
| 31 May | 460.00 | 32.45 | - | 0 | 0 | 0 | ||||
| 30 May | 477.55 | 32.45 | - | 0 | 0 | 0 | ||||
| 29 May | 492.65 | 32.45 | - | 0 | 0 | 0 | ||||
| 28 May | 496.05 | 32.45 | - | 0 | 0 | 0 | ||||
| 27 May | 486.35 | 32.45 | - | 0 | 0 | 0 | ||||
| 24 May | 487.70 | 32.45 | - | 0 | 0 | 0 | ||||
| 22 May | 488.00 | 32.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 May | 491.95 | 32.45 | - | 0 | 0 | 0 | ||||
| 17 May | 491.85 | 32.45 | - | 0 | 0 | 0 | ||||
| 16 May | 490.00 | 32.45 | - | 0 | 0 | 0 | ||||
| 14 May | 494.55 | 32.45 | - | 0 | 0 | 0 | ||||
| 13 May | 495.75 | 32.45 | - | 0 | 0 | 0 | ||||
For BERGER PAINTS (I) LTD - strike price 510 expiring on 25JUL2024
Delta for 510 CE is -
Historical price for 510 CE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 15.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 295680
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 15.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 302280
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 14.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -105600 which decreased total open position to 287760
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 14.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -72600 which decreased total open position to 393360
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 14.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 124080 which increased total open position to 465960
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 13.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 112200 which increased total open position to 341880
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 11.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 229680
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 64680 which increased total open position to 204600
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 12.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 139920
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 51480 which increased total open position to 145200
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 92400
On 20 Jun BERGEPAINT was trading at 510.15. 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 13200
On 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 32.45, 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 May BERGEPAINT was trading at 487.70. The strike last trading price was 32.45, 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 32.45, 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 May BERGEPAINT was trading at 491.95. The strike last trading price was 32.45, 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 17 May BERGEPAINT was trading at 491.85. The strike last trading price was 32.45, 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 16 May BERGEPAINT was trading at 490.00. The strike last trading price was 32.45, 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 May BERGEPAINT was trading at 494.55. The strike last trading price was 32.45, 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 May BERGEPAINT was trading at 495.75. The strike last trading price was 32.45, 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 | 9.1 | -0.80 | - | 7,57,680 | 14,520 | 1,51,800 |
| 4 Jul | 513.00 | 9.9 | - | 3,10,200 | -19,800 | 1,37,280 | |
| 3 Jul | 510.70 | 11 | - | 5,55,720 | 83,160 | 1,57,080 | |
| 2 Jul | 508.15 | 12.7 | - | 88,440 | 9,240 | 75,240 | |
| 1 Jul | 507.25 | 13.5 | - | 1,08,240 | 26,400 | 66,000 | |
| 28 Jun | 504.20 | 15.25 | - | 84,480 | 10,560 | 39,600 | |
| 27 Jun | 501.80 | 18.1 | - | 7,920 | 6,600 | 29,040 | |
| 26 Jun | 495.80 | 20.9 | - | 15,840 | 10,560 | 18,480 | |
| 25 Jun | 500.05 | 20.1 | - | 2,640 | -1,320 | 7,920 | |
| 24 Jun | 502.80 | 20.2 | - | 0 | 6,600 | 0 | |
| 21 Jun | 502.20 | 20.20 | - | 7,920 | 5,280 | 7,920 | |
| 20 Jun | 510.15 | 15.90 | - | 2,640 | 2,640 | 2,640 | |
| 19 Jun | 497.65 | 20.00 | - | 1,320 | 0 | 0 | |
| 18 Jun | 504.00 | 27.50 | - | 0 | 0 | 0 | |
| 14 Jun | 502.70 | 27.50 | - | 0 | 0 | 0 | |
| 13 Jun | 501.35 | 27.50 | - | 0 | 0 | 0 | |
| 12 Jun | 499.00 | 27.50 | - | 0 | 0 | 0 | |
| 11 Jun | 493.10 | 27.50 | - | 0 | 0 | 0 | |
| 10 Jun | 491.95 | 27.50 | - | 0 | 0 | 0 | |
| 7 Jun | 482.55 | 27.50 | - | 0 | 0 | 0 | |
| 6 Jun | 477.15 | 27.50 | - | 0 | 0 | 0 | |
| 5 Jun | 475.05 | 27.50 | - | 0 | 0 | 0 | |
| 4 Jun | 455.70 | 27.50 | - | 0 | 0 | 0 | |
| 3 Jun | 471.80 | 27.50 | - | 0 | 0 | 0 | |
| 31 May | 460.00 | 27.50 | - | 0 | 0 | 0 | |
| 30 May | 477.55 | 27.50 | - | 0 | 0 | 0 | |
| 29 May | 492.65 | 27.50 | - | 0 | 0 | 0 | |
| 28 May | 496.05 | 27.50 | - | 0 | 0 | 0 | |
| 27 May | 486.35 | 27.50 | - | 0 | 0 | 0 | |
| 24 May | 487.70 | 27.50 | - | 0 | 0 | 0 | |
| 22 May | 488.00 | 27.50 | - | 0 | 0 | 0 | |
| 21 May | 491.95 | 27.50 | - | 0 | 0 | 0 | |
| 17 May | 491.85 | 27.50 | - | 0 | 0 | 0 | |
| 16 May | 490.00 | 27.50 | - | 0 | 0 | 0 | |
| 14 May | 494.55 | 27.50 | - | 0 | 0 | 0 | |
| 13 May | 495.75 | 27.50 | - | 0 | 0 | 0 | |
For BERGER PAINTS (I) LTD - strike price 510 expiring on 25JUL2024
Delta for 510 PE is -
Historical price for 510 PE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 9.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 151800
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 9.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 137280
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 83160 which increased total open position to 157080
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 12.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 75240
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 13.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 66000
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 15.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 39600
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 18.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 29040
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 20.9, 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 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 20.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 7920
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 20.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 0
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 20.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 7920
On 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 15.90, 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 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 20.00, 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 18 Jun BERGEPAINT was trading at 504.00. The strike last trading price was 27.50, 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 14 Jun BERGEPAINT was trading at 502.70. The strike last trading price was 27.50, 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 13 Jun BERGEPAINT was trading at 501.35. The strike last trading price was 27.50, 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 12 Jun BERGEPAINT was trading at 499.00. The strike last trading price was 27.50, 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 11 Jun BERGEPAINT was trading at 493.10. The strike last trading price was 27.50, 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 27.50, 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 7 Jun BERGEPAINT was trading at 482.55. The strike last trading price was 27.50, 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 6 Jun BERGEPAINT was trading at 477.15. The strike last trading price was 27.50, 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 5 Jun BERGEPAINT was trading at 475.05. The strike last trading price was 27.50, 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 4 Jun BERGEPAINT was trading at 455.70. The strike last trading price was 27.50, 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 3 Jun BERGEPAINT was trading at 471.80. The strike last trading price was 27.50, 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 31 May BERGEPAINT was trading at 460.00. The strike last trading price was 27.50, 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 30 May BERGEPAINT was trading at 477.55. The strike last trading price was 27.50, 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 29 May BERGEPAINT was trading at 492.65. The strike last trading price was 27.50, 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 28 May BERGEPAINT was trading at 496.05. The strike last trading price was 27.50, 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 27 May BERGEPAINT was trading at 486.35. The strike last trading price was 27.50, 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 24 May BERGEPAINT was trading at 487.70. The strike last trading price was 27.50, 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 22 May BERGEPAINT was trading at 488.00. The strike last trading price was 27.50, 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 21 May BERGEPAINT was trading at 491.95. The strike last trading price was 27.50, 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 17 May BERGEPAINT was trading at 491.85. The strike last trading price was 27.50, 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 16 May BERGEPAINT was trading at 490.00. The strike last trading price was 27.50, 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 14 May BERGEPAINT was trading at 494.55. The strike last trading price was 27.50, 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 13 May BERGEPAINT was trading at 495.75. The strike last trading price was 27.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0