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 | 7.3 | -0.60 | - | 13,45,080 | 1,13,520 | 6,11,160 | |||
| 4 Jul | 513.00 | 7.9 | - | 10,01,880 | -67,320 | 4,97,640 | ||||
| 3 Jul | 510.70 | 7.2 | - | 20,42,040 | 1,37,280 | 5,64,960 | ||||
| 2 Jul | 508.15 | 6.9 | - | 3,92,040 | -22,440 | 4,14,480 | ||||
| 1 Jul | 507.25 | 6.9 | - | 15,18,000 | -4,13,160 | 4,36,920 | ||||
| 28 Jun | 504.20 | 7.5 | - | 25,97,760 | 7,65,600 | 8,50,080 | ||||
| 27 Jun | 501.80 | 6 | - | 1,80,840 | 15,840 | 84,480 | ||||
| 26 Jun | 495.80 | 5.1 | - | 47,520 | 21,120 | 67,320 | ||||
| 25 Jun | 500.05 | 6.3 | - | 50,160 | 27,720 | 46,200 | ||||
| 24 Jun | 502.80 | 8.05 | - | 23,760 | 18,480 | 18,480 | ||||
| 21 Jun | 502.20 | 23.70 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Jun | 510.15 | 23.70 | - | 0 | 0 | 0 | ||||
| 19 Jun | 497.65 | 23.70 | - | 0 | 0 | 0 | ||||
| 18 Jun | 504.00 | 23.70 | - | 0 | 0 | 0 | ||||
| 14 Jun | 502.70 | 23.70 | - | 0 | 0 | 0 | ||||
| 13 Jun | 501.35 | 23.70 | - | 0 | 0 | 0 | ||||
| 12 Jun | 499.00 | 23.70 | - | 0 | 0 | 0 | ||||
| 11 Jun | 493.10 | 23.70 | - | 0 | 0 | 0 | ||||
| 10 Jun | 491.95 | 23.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 482.55 | 23.70 | - | 0 | 0 | 0 | ||||
| 6 Jun | 477.15 | 23.70 | - | 0 | 0 | 0 | ||||
| 5 Jun | 475.05 | 23.70 | - | 0 | 0 | 0 | ||||
| 4 Jun | 455.70 | 23.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 471.80 | 23.70 | - | 0 | 0 | 0 | ||||
| 31 May | 460.00 | 23.70 | - | 0 | 0 | 0 | ||||
| 30 May | 477.55 | 23.70 | - | 0 | 0 | 0 | ||||
| 29 May | 492.65 | 23.70 | - | 0 | 0 | 0 | ||||
For BERGER PAINTS (I) LTD - strike price 530 expiring on 25JUL2024
Delta for 530 CE is -
Historical price for 530 CE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 7.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 113520 which increased total open position to 611160
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 -67320 which decreased total open position to 497640
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 137280 which increased total open position to 564960
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -22440 which decreased total open position to 414480
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 6.9, which was lower than the previous day. The implied volatity was -, the open interest changed by -413160 which decreased total open position to 436920
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 765600 which increased total open position to 850080
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 84480
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 67320
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 27720 which increased total open position to 46200
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 18480
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 23.70, 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 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 23.70, 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 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 23.70, 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 18 Jun BERGEPAINT was trading at 504.00. The strike last trading price was 23.70, 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 Jun BERGEPAINT was trading at 502.70. The strike last trading price was 23.70, 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 Jun BERGEPAINT was trading at 501.35. The strike last trading price was 23.70, 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 12 Jun BERGEPAINT was trading at 499.00. The strike last trading price was 23.70, 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 11 Jun BERGEPAINT was trading at 493.10. The strike last trading price was 23.70, 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 10 Jun BERGEPAINT was trading at 491.95. The strike last trading price was 23.70, 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 7 Jun BERGEPAINT was trading at 482.55. The strike last trading price was 23.70, 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 6 Jun BERGEPAINT was trading at 477.15. The strike last trading price was 23.70, 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 5 Jun BERGEPAINT was trading at 475.05. The strike last trading price was 23.70, 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 4 Jun BERGEPAINT was trading at 455.70. The strike last trading price was 23.70, 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 3 Jun BERGEPAINT was trading at 471.80. The strike last trading price was 23.70, 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 31 May BERGEPAINT was trading at 460.00. The strike last trading price was 23.70, 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 30 May BERGEPAINT was trading at 477.55. The strike last trading price was 23.70, 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 29 May BERGEPAINT was trading at 492.65. The strike last trading price was 23.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 514.40 | 22.25 | 0.40 | - | 80,520 | 11,880 | 35,640 |
| 4 Jul | 513.00 | 21.85 | - | 10,560 | -1,320 | 23,760 | |
| 3 Jul | 510.70 | 23.85 | - | 22,440 | 3,960 | 25,080 | |
| 2 Jul | 508.15 | 26.8 | - | 6,600 | 0 | 21,120 | |
| 1 Jul | 507.25 | 25.65 | - | 9,240 | 0 | 21,120 | |
| 28 Jun | 504.20 | 29.4 | - | 17,160 | 2,640 | 21,120 | |
| 27 Jun | 501.80 | 36 | - | 11,880 | 10,560 | 18,480 | |
| 26 Jun | 495.80 | 36 | - | 11,880 | 6,600 | 6,600 | |
| 25 Jun | 500.05 | 38.4 | - | 0 | 0 | 0 | |
| 24 Jun | 502.80 | 38.4 | - | 0 | 0 | 0 | |
| 21 Jun | 502.20 | 38.40 | - | 0 | 0 | 0 | |
| 20 Jun | 510.15 | 38.40 | - | 0 | 0 | 0 | |
| 19 Jun | 497.65 | 38.40 | - | 0 | 0 | 0 | |
| 18 Jun | 504.00 | 38.40 | - | 0 | 0 | 0 | |
| 14 Jun | 502.70 | 38.40 | - | 0 | 0 | 0 | |
| 13 Jun | 501.35 | 38.40 | - | 0 | 0 | 0 | |
| 12 Jun | 499.00 | 38.40 | - | 0 | 0 | 0 | |
| 11 Jun | 493.10 | 38.40 | - | 0 | 0 | 0 | |
| 10 Jun | 491.95 | 38.40 | - | 0 | 0 | 0 | |
| 7 Jun | 482.55 | 38.40 | - | 0 | 0 | 0 | |
| 6 Jun | 477.15 | 38.40 | - | 0 | 0 | 0 | |
| 5 Jun | 475.05 | 38.40 | - | 0 | 0 | 0 | |
| 4 Jun | 455.70 | 38.40 | - | 0 | 0 | 0 | |
| 3 Jun | 471.80 | 38.40 | - | 0 | 0 | 0 | |
| 31 May | 460.00 | 38.40 | - | 0 | 0 | 0 | |
| 30 May | 477.55 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 492.65 | 0.00 | - | 0 | 0 | 0 | |
For BERGER PAINTS (I) LTD - strike price 530 expiring on 25JUL2024
Delta for 530 PE is -
Historical price for 530 PE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 22.25, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 35640
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 21.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 23760
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 25080
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 26.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21120
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 25.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21120
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 29.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 21120
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 36, 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 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 36, 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 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 38.4, 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 38.4, 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 38.40, 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 38.40, 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 38.40, 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 38.40, 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 38.40, 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 38.40, 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 38.40, 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 38.40, 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 38.40, 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 38.40, 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 38.40, 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 38.40, 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 38.40, 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 38.40, 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 38.40, 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 0.00, 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 29 May BERGEPAINT was trading at 492.65. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0