BERGEPAINT
BERGER PAINTS (I) LTD
Historical option data for BERGEPAINT
10 May 2024 04:15 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 10 May | 490.25 | 2.40 | - | 1,94,040 | -31,680 | 5,01,600 | ||||
| 9 May | 481.25 | 1.65 | - | 4,62,000 | 51,480 | 5,30,640 | ||||
| 8 May | 501.30 | 3.85 | - | 4,95,000 | -9,240 | 4,79,160 | ||||
| 7 May | 512.90 | 7.20 | - | 5,50,440 | -46,200 | 4,88,400 | ||||
| 6 May | 511.35 | 6.80 | - | 5,00,280 | 18,480 | 5,34,600 | ||||
| 3 May | 523.25 | 7.10 | - | 8,48,760 | 5,18,760 | 5,18,760 | ||||
| 2 May | 522.45 | 9.45 | - | 22,14,960 | -5,53,080 | 5,82,120 | ||||
| 30 Apr | 508.55 | 5.55 | - | 12,48,720 | -2,49,480 | 11,35,200 | ||||
|
|
||||||||||
| 29 Apr | 504.35 | 4.95 | - | 3,96,000 | -14,520 | 13,84,680 | ||||
| 26 Apr | 503.10 | 5.05 | - | 6,44,160 | 97,680 | 14,00,520 | ||||
| 25 Apr | 505.70 | 5.80 | - | 6,95,640 | -1,80,840 | 13,16,040 | ||||
| 24 Apr | 506.70 | 5.45 | - | 5,72,880 | 79,200 | 14,96,880 | ||||
| 23 Apr | 506.35 | 5.95 | - | 10,38,840 | 2,77,200 | 14,17,680 | ||||
| 22 Apr | 506.50 | 6.70 | - | 26,66,400 | 10,37,520 | 11,40,480 | ||||
| 19 Apr | 504.55 | 4.70 | - | 85,800 | 36,960 | 1,02,960 | ||||
| 18 Apr | 515.90 | 6.55 | - | 73,920 | 55,440 | 64,680 | ||||
| 16 Apr | 531.20 | 15.00 | - | 1,320 | 1,320 | 7,920 | ||||
| 15 Apr | 545.95 | 16.00 | - | 1,320 | 0 | 6,600 | ||||
For BERGER PAINTS (I) LTD - strike price 540 expiring on 30MAY2024
Delta for 540 CE is -
Historical price for 540 CE is as follows
On 10 May BERGEPAINT was trading at 490.25. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by -31680 which decreased total open position to 501600
On 9 May BERGEPAINT was trading at 481.25. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 51480 which increased total open position to 530640
On 8 May BERGEPAINT was trading at 501.30. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -9240 which decreased total open position to 479160
On 7 May BERGEPAINT was trading at 512.90. The strike last trading price was 7.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -46200 which decreased total open position to 488400
On 6 May BERGEPAINT was trading at 511.35. The strike last trading price was 6.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 534600
On 3 May BERGEPAINT was trading at 523.25. The strike last trading price was 7.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 518760 which increased total open position to 518760
On 2 May BERGEPAINT was trading at 522.45. The strike last trading price was 9.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -553080 which decreased total open position to 582120
On 30 Apr BERGEPAINT was trading at 508.55. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -249480 which decreased total open position to 1135200
On 29 Apr BERGEPAINT was trading at 504.35. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -14520 which decreased total open position to 1384680
On 26 Apr BERGEPAINT was trading at 503.10. The strike last trading price was 5.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 97680 which increased total open position to 1400520
On 25 Apr BERGEPAINT was trading at 505.70. The strike last trading price was 5.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -180840 which decreased total open position to 1316040
On 24 Apr BERGEPAINT was trading at 506.70. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 1496880
On 23 Apr BERGEPAINT was trading at 506.35. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 277200 which increased total open position to 1417680
On 22 Apr BERGEPAINT was trading at 506.50. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 1037520 which increased total open position to 1140480
On 19 Apr BERGEPAINT was trading at 504.55. The strike last trading price was 4.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 36960 which increased total open position to 102960
On 18 Apr BERGEPAINT was trading at 515.90. The strike last trading price was 6.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 55440 which increased total open position to 64680
On 16 Apr BERGEPAINT was trading at 531.20. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 7920
On 15 Apr BERGEPAINT was trading at 545.95. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 10 May | 490.25 | 53.00 | - | 1,320 | 0 | 1,37,280 | |
| 9 May | 481.25 | 58.85 | - | 5,280 | -1,320 | 1,35,960 | |
| 8 May | 501.30 | 46.95 | - | 18,480 | -1,320 | 1,37,280 | |
| 7 May | 512.90 | 37.00 | - | 9,240 | 1,320 | 1,41,240 | |
| 6 May | 511.35 | 37.35 | - | 25,080 | 0 | 1,39,920 | |
| 3 May | 523.25 | 30.75 | - | 51,480 | 1,39,920 | 1,39,920 | |
| 2 May | 522.45 | 26.85 | - | 44,880 | 9,240 | 1,57,080 | |
| 30 Apr | 508.55 | 38.00 | - | 13,200 | 0 | 1,50,480 | |
| 29 Apr | 504.35 | 41.00 | - | 3,960 | 0 | 1,50,480 | |
| 26 Apr | 503.10 | 43.15 | - | 5,280 | 1,320 | 1,49,160 | |
| 25 Apr | 505.70 | 40.00 | - | 50,160 | 26,400 | 1,50,480 | |
| 24 Apr | 506.70 | 49.00 | - | 1,320 | 6,600 | 1,22,760 | |
| 23 Apr | 506.35 | 50.50 | - | 33,000 | 11,880 | 1,16,160 | |
| 22 Apr | 506.50 | 52.00 | - | 11,880 | 5,280 | 1,04,280 | |
| 19 Apr | 504.55 | 52.45 | - | 6,600 | 2,640 | 99,000 | |
| 18 Apr | 515.90 | 45.50 | - | 51,480 | 10,560 | 95,040 | |
| 16 Apr | 531.20 | 30.10 | - | 15,840 | 0 | 80,520 | |
| 15 Apr | 545.95 | 19.75 | - | 10,560 | -1,320 | 80,520 | |
For BERGER PAINTS (I) LTD - strike price 540 expiring on 30MAY2024
Delta for 540 PE is -
Historical price for 540 PE is as follows
On 10 May BERGEPAINT was trading at 490.25. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 137280
On 9 May BERGEPAINT was trading at 481.25. The strike last trading price was 58.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 135960
On 8 May BERGEPAINT was trading at 501.30. The strike last trading price was 46.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 137280
On 7 May BERGEPAINT was trading at 512.90. The strike last trading price was 37.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 141240
On 6 May BERGEPAINT was trading at 511.35. The strike last trading price was 37.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 139920
On 3 May BERGEPAINT was trading at 523.25. The strike last trading price was 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 139920 which increased total open position to 139920
On 2 May BERGEPAINT was trading at 522.45. The strike last trading price was 26.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 157080
On 30 Apr BERGEPAINT was trading at 508.55. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150480
On 29 Apr BERGEPAINT was trading at 504.35. The strike last trading price was 41.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150480
On 26 Apr BERGEPAINT was trading at 503.10. The strike last trading price was 43.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 149160
On 25 Apr BERGEPAINT was trading at 505.70. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 150480
On 24 Apr BERGEPAINT was trading at 506.70. The strike last trading price was 49.00, 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 23 Apr BERGEPAINT was trading at 506.35. The strike last trading price was 50.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 116160
On 22 Apr BERGEPAINT was trading at 506.50. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 104280
On 19 Apr BERGEPAINT was trading at 504.55. The strike last trading price was 52.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 99000
On 18 Apr BERGEPAINT was trading at 515.90. The strike last trading price was 45.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 10560 which increased total open position to 95040
On 16 Apr BERGEPAINT was trading at 531.20. The strike last trading price was 30.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80520
On 15 Apr BERGEPAINT was trading at 545.95. The strike last trading price was 19.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 80520