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 | 5 | -0.50 | - | 29,81,880 | 3,11,520 | 4,98,960 | |||
| 4 Jul | 513.00 | 5.5 | - | 2,48,160 | -9,240 | 1,87,440 | ||||
| 3 Jul | 510.70 | 4.85 | - | 7,28,640 | 88,440 | 1,96,680 | ||||
| 2 Jul | 508.15 | 4.55 | - | 58,080 | -3,960 | 1,09,560 | ||||
| 1 Jul | 507.25 | 4.6 | - | 1,94,040 | -9,240 | 1,13,520 | ||||
| 28 Jun | 504.20 | 5.45 | - | 2,34,960 | 73,920 | 1,22,760 | ||||
| 27 Jun | 501.80 | 4.2 | - | 34,320 | 18,480 | 48,840 | ||||
| 26 Jun | 495.80 | 4.3 | - | 38,280 | 29,040 | 29,040 | ||||
| 25 Jun | 500.05 | 20.05 | - | 0 | 0 | 0 | ||||
| 24 Jun | 502.80 | 20.05 | - | 0 | 0 | 0 | ||||
| 21 Jun | 502.20 | 20.05 | - | 0 | 0 | 0 | ||||
| 20 Jun | 510.15 | 20.05 | - | 0 | 0 | 0 | ||||
| 19 Jun | 497.65 | 20.05 | - | 0 | 0 | 0 | ||||
| 18 Jun | 504.00 | 20.05 | - | 0 | 0 | 0 | ||||
| 14 Jun | 502.70 | 20.05 | - | 0 | 0 | 0 | ||||
| 13 Jun | 501.35 | 20.05 | - | 0 | 0 | 0 | ||||
| 12 Jun | 499.00 | 20.05 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 493.10 | 20.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 491.95 | 20.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 482.55 | 20.05 | - | 0 | 0 | 0 | ||||
| 6 Jun | 477.15 | 20.05 | - | 0 | 0 | 0 | ||||
| 5 Jun | 475.05 | 20.05 | - | 0 | 0 | 0 | ||||
| 4 Jun | 455.70 | 20.05 | - | 0 | 0 | 0 | ||||
| 3 Jun | 471.80 | 20.05 | - | 0 | 0 | 0 | ||||
| 31 May | 460.00 | 20.05 | - | 0 | 0 | 0 | ||||
| 30 May | 477.55 | 20.05 | - | 0 | 0 | 0 | ||||
| 29 May | 492.65 | 0.00 | - | 0 | 0 | 0 | ||||
For BERGER PAINTS (I) LTD - strike price 540 expiring on 25JUL2024
Delta for 540 CE is -
Historical price for 540 CE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 311520 which increased total open position to 498960
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -9240 which decreased total open position to 187440
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 88440 which increased total open position to 196680
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 109560
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 4.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -9240 which decreased total open position to 113520
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 73920 which increased total open position to 122760
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 4.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 48840
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 4.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 29040
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 514.40 | 29.75 | 0.00 | - | 10,560 | -1,320 | 10,560 |
| 4 Jul | 513.00 | 29.75 | - | 7,920 | -1,320 | 11,880 | |
| 3 Jul | 510.70 | 30.45 | - | 2,640 | 0 | 13,200 | |
| 2 Jul | 508.15 | 34.45 | - | 6,600 | 2,640 | 11,880 | |
| 1 Jul | 507.25 | 33.75 | - | 6,600 | 2,640 | 9,240 | |
| 28 Jun | 504.20 | 36.3 | - | 10,560 | 2,640 | 6,600 | |
| 27 Jun | 501.80 | 42 | - | 5,280 | 2,640 | 3,960 | |
| 26 Jun | 495.80 | 45 | - | 0 | 0 | 0 | |
| 25 Jun | 500.05 | 45 | - | 0 | 0 | 0 | |
| 24 Jun | 502.80 | 45 | - | 1,320 | 0 | 1,320 | |
| 21 Jun | 502.20 | 66.90 | - | 0 | 0 | 0 | |
| 20 Jun | 510.15 | 66.90 | - | 0 | 0 | 0 | |
| 19 Jun | 497.65 | 66.90 | - | 0 | 0 | 0 | |
| 18 Jun | 504.00 | 66.90 | - | 0 | 0 | 0 | |
| 14 Jun | 502.70 | 66.90 | - | 0 | 0 | 0 | |
| 13 Jun | 501.35 | 66.90 | - | 0 | 0 | 0 | |
| 12 Jun | 499.00 | 66.90 | - | 0 | 0 | 0 | |
| 11 Jun | 493.10 | 66.90 | - | 0 | 0 | 0 | |
| 10 Jun | 491.95 | 66.90 | - | 0 | 0 | 1,320 | |
| 7 Jun | 482.55 | 66.90 | - | 0 | 1,320 | 0 | |
| 6 Jun | 477.15 | 66.90 | - | 0 | 1,320 | 0 | |
| 5 Jun | 475.05 | 66.90 | - | 0 | 1,320 | 1,320 | |
| 4 Jun | 455.70 | 66.90 | - | 0 | 0 | 0 | |
| 3 Jun | 471.80 | 66.90 | - | 0 | 0 | 0 | |
| 31 May | 460.00 | 66.90 | - | 0 | 0 | 0 | |
| 30 May | 477.55 | 66.90 | - | 1,320 | 0 | 0 | |
| 29 May | 492.65 | 0.00 | - | 0 | 0 | 0 | |
For BERGER PAINTS (I) LTD - strike price 540 expiring on 25JUL2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 29.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 10560
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 29.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 11880
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 30.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13200
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 34.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 11880
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 33.75, 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 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 36.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 6600
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 42, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 3960
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 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 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 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 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 66.90, 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 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 66.90, 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 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 66.90, 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 18 Jun BERGEPAINT was trading at 504.00. The strike last trading price was 66.90, 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 14 Jun BERGEPAINT was trading at 502.70. The strike last trading price was 66.90, 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 66.90, 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 12 Jun BERGEPAINT was trading at 499.00. The strike last trading price was 66.90, 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 11 Jun BERGEPAINT was trading at 493.10. The strike last trading price was 66.90, 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 10 Jun BERGEPAINT was trading at 491.95. The strike last trading price was 66.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1320
On 7 Jun BERGEPAINT was trading at 482.55. The strike last trading price was 66.90, 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 6 Jun BERGEPAINT was trading at 477.15. The strike last trading price was 66.90, 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 66.90, 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 4 Jun BERGEPAINT was trading at 455.70. The strike last trading price was 66.90, 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 3 Jun BERGEPAINT was trading at 471.80. The strike last trading price was 66.90, 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 31 May BERGEPAINT was trading at 460.00. The strike last trading price was 66.90, 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 30 May BERGEPAINT was trading at 477.55. The strike last trading price was 66.90, 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 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