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 | 10.8 | -0.50 | - | 27,04,680 | 29,040 | 8,18,400 | |||
| 4 Jul | 513.00 | 11.3 | - | 13,70,160 | -54,120 | 7,89,360 | ||||
| 3 Jul | 510.70 | 10.3 | - | 40,08,840 | 4,59,360 | 8,43,480 | ||||
| 2 Jul | 508.15 | 9.9 | - | 5,26,680 | -39,600 | 3,84,120 | ||||
|
|
||||||||||
| 1 Jul | 507.25 | 9.9 | - | 6,03,240 | -46,200 | 4,23,720 | ||||
| 28 Jun | 504.20 | 9.95 | - | 7,97,280 | 1,92,720 | 4,69,920 | ||||
| 27 Jun | 501.80 | 8.95 | - | 3,35,280 | 76,560 | 2,77,200 | ||||
| 26 Jun | 495.80 | 7 | - | 1,57,080 | 18,480 | 1,99,320 | ||||
| 25 Jun | 500.05 | 8.9 | - | 1,10,880 | 27,720 | 1,80,840 | ||||
| 24 Jun | 502.80 | 11 | - | 64,680 | 5,280 | 1,50,480 | ||||
| 21 Jun | 502.20 | 11.10 | - | 2,41,560 | 50,160 | 1,43,880 | ||||
| 20 Jun | 510.15 | 15.05 | - | 1,94,040 | 36,960 | 92,400 | ||||
| 19 Jun | 497.65 | 10.00 | - | 21,120 | 0 | 55,440 | ||||
| 18 Jun | 504.00 | 10.45 | - | 34,320 | 5,280 | 55,440 | ||||
| 14 Jun | 502.70 | 8.80 | - | 3,960 | 1,320 | 50,160 | ||||
| 13 Jun | 501.35 | 9.75 | - | 9,240 | -1,320 | 48,840 | ||||
| 12 Jun | 499.00 | 10.70 | - | 21,120 | 7,920 | 50,160 | ||||
| 11 Jun | 493.10 | 9.60 | - | 0 | 5,280 | 0 | ||||
| 10 Jun | 491.95 | 9.60 | - | 15,840 | 1,320 | 38,280 | ||||
| 7 Jun | 482.55 | 8.95 | - | 1,320 | 38,280 | 38,280 | ||||
| 6 Jun | 477.15 | 9.00 | - | 0 | 1,320 | 0 | ||||
| 5 Jun | 475.05 | 9.00 | - | 10,560 | 1,320 | 38,280 | ||||
| 4 Jun | 455.70 | 6.20 | - | 3,960 | 36,960 | 36,960 | ||||
| 3 Jun | 471.80 | 8.00 | - | 0 | 5,280 | 0 | ||||
| 31 May | 460.00 | 8.00 | - | 6,600 | 5,280 | 34,320 | ||||
| 30 May | 477.55 | 10.20 | - | 7,920 | 1,320 | 29,040 | ||||
| 29 May | 492.65 | 13.45 | - | 2,640 | 0 | 27,720 | ||||
| 28 May | 496.05 | 15.00 | - | 21,120 | -2,640 | 27,720 | ||||
| 27 May | 486.35 | 13.25 | - | 3,960 | 0 | 31,680 | ||||
| 24 May | 487.70 | 12.20 | - | 7,920 | 1,320 | 31,680 | ||||
| 23 May | 488.30 | 12.20 | - | 3,960 | 2,640 | 30,360 | ||||
| 22 May | 488.00 | 12.95 | - | 6,600 | 2,640 | 27,720 | ||||
| 21 May | 491.95 | 12.00 | - | 1,320 | 0 | 25,080 | ||||
| 18 May | 494.20 | 12.15 | - | 0 | 6,600 | 0 | ||||
| 17 May | 491.85 | 12.15 | - | 10,560 | 6,600 | 25,080 | ||||
| 16 May | 490.00 | 11.40 | - | 5,280 | 1,320 | 18,480 | ||||
| 15 May | 485.10 | 9.10 | - | 10,560 | 5,280 | 14,520 | ||||
| 14 May | 494.55 | 11.85 | - | 2,640 | 1,320 | 7,920 | ||||
| 13 May | 495.75 | 12.00 | - | 5,280 | 2,640 | 6,600 | ||||
For BERGER PAINTS (I) LTD - strike price 520 expiring on 25JUL2024
Delta for 520 CE is -
Historical price for 520 CE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 10.8, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 818400
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 11.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -54120 which decreased total open position to 789360
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 459360 which increased total open position to 843480
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 9.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 384120
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 9.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -46200 which decreased total open position to 423720
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 9.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 192720 which increased total open position to 469920
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 76560 which increased total open position to 277200
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 199320
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 8.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 27720 which increased total open position to 180840
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 150480
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 11.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 50160 which increased total open position to 143880
On 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 15.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 36960 which increased total open position to 92400
On 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55440
On 18 Jun BERGEPAINT was trading at 504.00. The strike last trading price was 10.45, 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 14 Jun BERGEPAINT was trading at 502.70. The strike last trading price was 8.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 50160
On 13 Jun BERGEPAINT was trading at 501.35. The strike last trading price was 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 48840
On 12 Jun BERGEPAINT was trading at 499.00. The strike last trading price was 10.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 50160
On 11 Jun BERGEPAINT was trading at 493.10. The strike last trading price was 9.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 0
On 10 Jun BERGEPAINT was trading at 491.95. The strike last trading price was 9.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 38280
On 7 Jun BERGEPAINT was trading at 482.55. The strike last trading price was 8.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 38280 which increased total open position to 38280
On 6 Jun BERGEPAINT was trading at 477.15. The strike last trading price was 9.00, 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 5 Jun BERGEPAINT was trading at 475.05. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 38280
On 4 Jun BERGEPAINT was trading at 455.70. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 36960 which increased total open position to 36960
On 3 Jun BERGEPAINT was trading at 471.80. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 0
On 31 May BERGEPAINT was trading at 460.00. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 34320
On 30 May BERGEPAINT was trading at 477.55. The strike last trading price was 10.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 29040
On 29 May BERGEPAINT was trading at 492.65. The strike last trading price was 13.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27720
On 28 May BERGEPAINT was trading at 496.05. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 27720
On 27 May BERGEPAINT was trading at 486.35. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31680
On 24 May BERGEPAINT was trading at 487.70. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 31680
On 23 May BERGEPAINT was trading at 488.30. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 30360
On 22 May BERGEPAINT was trading at 488.00. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 27720
On 21 May BERGEPAINT was trading at 491.95. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25080
On 18 May BERGEPAINT was trading at 494.20. The strike last trading price was 12.15, 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 17 May BERGEPAINT was trading at 491.85. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 25080
On 16 May BERGEPAINT was trading at 490.00. The strike last trading price was 11.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 18480
On 15 May BERGEPAINT was trading at 485.10. The strike last trading price was 9.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 14520
On 14 May BERGEPAINT was trading at 494.55. The strike last trading price was 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 7920
On 13 May BERGEPAINT was trading at 495.75. 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 increased total open position to 6600
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 514.40 | 14.3 | -1.00 | - | 7,37,880 | 44,880 | 1,67,640 |
| 4 Jul | 513.00 | 15.3 | - | 44,880 | 6,600 | 1,22,760 | |
| 3 Jul | 510.70 | 16.55 | - | 2,29,680 | 51,480 | 1,16,160 | |
| 2 Jul | 508.15 | 18.4 | - | 25,080 | 2,640 | 63,360 | |
| 1 Jul | 507.25 | 19.3 | - | 47,520 | 2,640 | 60,720 | |
| 28 Jun | 504.20 | 21.9 | - | 79,200 | 30,360 | 58,080 | |
| 27 Jun | 501.80 | 24.6 | - | 10,560 | 7,920 | 27,720 | |
| 26 Jun | 495.80 | 27.2 | - | 5,280 | 2,640 | 18,480 | |
| 25 Jun | 500.05 | 25.6 | - | 14,520 | 3,960 | 15,840 | |
| 24 Jun | 502.80 | 22 | - | 0 | 0 | 0 | |
| 21 Jun | 502.20 | 22.00 | - | 0 | 0 | 0 | |
| 20 Jun | 510.15 | 22.00 | - | 5,280 | 11,880 | 11,880 | |
| 19 Jun | 497.65 | 24.15 | - | 0 | 2,640 | 0 | |
| 18 Jun | 504.00 | 24.15 | - | 7,920 | 11,880 | 11,880 | |
| 14 Jun | 502.70 | 32.90 | - | 0 | 0 | 0 | |
| 13 Jun | 501.35 | 32.90 | - | 0 | 2,640 | 0 | |
| 12 Jun | 499.00 | 32.90 | - | 5,280 | 2,640 | 9,240 | |
| 11 Jun | 493.10 | 51.45 | - | 0 | 0 | 0 | |
| 10 Jun | 491.95 | 51.45 | - | 0 | 0 | 0 | |
| 7 Jun | 482.55 | 51.45 | - | 0 | 6,600 | 0 | |
| 6 Jun | 477.15 | 51.45 | - | 0 | 6,600 | 0 | |
| 5 Jun | 475.05 | 51.45 | - | 0 | 6,600 | 6,600 | |
| 4 Jun | 455.70 | 51.45 | - | 0 | 0 | 0 | |
| 3 Jun | 471.80 | 51.45 | - | 0 | 0 | 0 | |
| 31 May | 460.00 | 51.45 | - | 0 | 0 | 0 | |
| 30 May | 477.55 | 51.45 | - | 0 | 0 | 6,600 | |
| 29 May | 492.65 | 51.45 | - | 0 | 0 | 6,600 | |
| 28 May | 496.05 | 51.45 | - | 0 | 0 | 6,600 | |
| 27 May | 486.35 | 51.45 | - | 1,320 | 0 | 6,600 | |
| 24 May | 487.70 | 51.45 | - | 1,320 | 0 | 5,280 | |
| 23 May | 488.30 | 51.45 | - | 1,320 | 0 | 3,960 | |
| 22 May | 488.00 | 51.45 | - | 1,320 | 0 | 2,640 | |
| 21 May | 491.95 | 52.50 | - | 1,320 | 0 | 2,640 | |
| 18 May | 494.20 | 52.50 | - | 1,320 | 0 | 2,640 | |
| 17 May | 491.85 | 52.50 | - | 1,320 | 1,320 | 1,320 | |
| 16 May | 490.00 | 52.50 | - | 1,320 | 0 | 0 | |
| 15 May | 485.10 | 32.70 | - | 0 | 0 | 0 | |
| 14 May | 494.55 | 32.70 | - | 0 | 0 | 0 | |
| 13 May | 495.75 | 32.70 | - | 0 | 0 | 0 | |
For BERGER PAINTS (I) LTD - strike price 520 expiring on 25JUL2024
Delta for 520 PE is -
Historical price for 520 PE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 14.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 44880 which increased total open position to 167640
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 15.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 122760
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 16.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 51480 which increased total open position to 116160
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 18.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 63360
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 19.3, 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 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 21.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 30360 which increased total open position to 58080
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 24.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 7920 which increased total open position to 27720
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 27.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 18480
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 25.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 15840
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 22, 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 22.00, 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 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 11880
On 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 0
On 18 Jun BERGEPAINT was trading at 504.00. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 11880
On 14 Jun BERGEPAINT was trading at 502.70. The strike last trading price was 32.90, 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 32.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 0
On 12 Jun BERGEPAINT was trading at 499.00. The strike last trading price was 32.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 9240
On 11 Jun BERGEPAINT was trading at 493.10. The strike last trading price was 51.45, 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 51.45, 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 51.45, 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 6 Jun BERGEPAINT was trading at 477.15. The strike last trading price was 51.45, 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 5 Jun BERGEPAINT was trading at 475.05. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600
On 4 Jun BERGEPAINT was trading at 455.70. The strike last trading price was 51.45, 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 51.45, 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 51.45, 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 51.45, 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 29 May BERGEPAINT was trading at 492.65. The strike last trading price was 51.45, 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 28 May BERGEPAINT was trading at 496.05. The strike last trading price was 51.45, 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 27 May BERGEPAINT was trading at 486.35. The strike last trading price was 51.45, 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 24 May BERGEPAINT was trading at 487.70. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5280
On 23 May BERGEPAINT was trading at 488.30. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3960
On 22 May BERGEPAINT was trading at 488.00. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2640
On 21 May BERGEPAINT was trading at 491.95. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2640
On 18 May BERGEPAINT was trading at 494.20. The strike last trading price was 52.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2640
On 17 May BERGEPAINT was trading at 491.85. The strike last trading price was 52.50, 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 16 May BERGEPAINT was trading at 490.00. The strike last trading price was 52.50, 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 15 May BERGEPAINT was trading at 485.10. The strike last trading price was 32.70, 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 32.70, 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 32.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0