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 | 3.4 | -0.45 | - | 18,07,080 | 38,280 | 9,38,520 | |||
| 4 Jul | 513.00 | 3.85 | - | 9,76,800 | 1,58,400 | 9,00,240 | ||||
| 3 Jul | 510.70 | 3.25 | - | 8,85,720 | 21,120 | 7,41,840 | ||||
| 2 Jul | 508.15 | 3.05 | - | 3,28,680 | -1,320 | 7,22,040 | ||||
| 1 Jul | 507.25 | 3.1 | - | 3,28,680 | 58,080 | 7,23,360 | ||||
| 28 Jun | 504.20 | 3.95 | - | 7,07,520 | 26,400 | 6,65,280 | ||||
| 27 Jun | 501.80 | 3.45 | - | 3,32,640 | 73,920 | 6,38,880 | ||||
|
|
||||||||||
| 26 Jun | 495.80 | 3.05 | - | 2,97,000 | 97,680 | 5,64,960 | ||||
| 25 Jun | 500.05 | 3.55 | - | 2,25,720 | 87,120 | 4,67,280 | ||||
| 24 Jun | 502.80 | 4.65 | - | 1,04,280 | 36,960 | 3,78,840 | ||||
| 21 Jun | 502.20 | 5.00 | - | 3,20,760 | 1,05,600 | 3,41,880 | ||||
| 20 Jun | 510.15 | 6.95 | - | 4,14,480 | 1,47,840 | 2,34,960 | ||||
| 19 Jun | 497.65 | 3.40 | - | 35,640 | 2,640 | 87,120 | ||||
| 18 Jun | 504.00 | 4.65 | - | 63,360 | 31,680 | 80,520 | ||||
| 14 Jun | 502.70 | 4.20 | - | 19,800 | 13,200 | 48,840 | ||||
| 13 Jun | 501.35 | 4.30 | - | 15,840 | 3,960 | 35,640 | ||||
| 12 Jun | 499.00 | 4.00 | - | 1,320 | 0 | 31,680 | ||||
| 11 Jun | 493.10 | 4.75 | - | 9,240 | 6,600 | 31,680 | ||||
| 10 Jun | 491.95 | 4.20 | - | 21,120 | 18,480 | 23,760 | ||||
| 7 Jun | 482.55 | 3.20 | - | 1,320 | 1,320 | 5,280 | ||||
| 6 Jun | 477.15 | 5.00 | - | 1,320 | 0 | 3,960 | ||||
| 5 Jun | 475.05 | 4.00 | - | 2,640 | 3,960 | 3,960 | ||||
| 4 Jun | 455.70 | 3.00 | - | 0 | 2,640 | 0 | ||||
| 3 Jun | 471.80 | 3.00 | - | 0 | 2,640 | 0 | ||||
| 31 May | 460.00 | 3.00 | - | 2,640 | 1,320 | 1,320 | ||||
| 30 May | 477.55 | 5.10 | - | 1,320 | 0 | 0 | ||||
| 29 May | 492.65 | 16.85 | - | 0 | 0 | 0 | ||||
For BERGER PAINTS (I) LTD - strike price 550 expiring on 25JUL2024
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 3.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 38280 which increased total open position to 938520
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 158400 which increased total open position to 900240
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 3.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 741840
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 722040
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 58080 which increased total open position to 723360
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 665280
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 73920 which increased total open position to 638880
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 3.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 97680 which increased total open position to 564960
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 87120 which increased total open position to 467280
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 36960 which increased total open position to 378840
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 105600 which increased total open position to 341880
On 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 6.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 147840 which increased total open position to 234960
On 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 3.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 87120
On 18 Jun BERGEPAINT was trading at 504.00. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 31680 which increased total open position to 80520
On 14 Jun BERGEPAINT was trading at 502.70. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 48840
On 13 Jun BERGEPAINT was trading at 501.35. The strike last trading price was 4.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 35640
On 12 Jun BERGEPAINT was trading at 499.00. The strike last trading price was 4.00, 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 11 Jun BERGEPAINT was trading at 493.10. The strike last trading price was 4.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 31680
On 10 Jun BERGEPAINT was trading at 491.95. The strike last trading price was 4.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 18480 which increased total open position to 23760
On 7 Jun BERGEPAINT was trading at 482.55. The strike last trading price was 3.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 5280
On 6 Jun BERGEPAINT was trading at 477.15. The strike last trading price was 5.00, 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 5 Jun BERGEPAINT was trading at 475.05. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 3960
On 4 Jun BERGEPAINT was trading at 455.70. The strike last trading price was 3.00, 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 3 Jun BERGEPAINT was trading at 471.80. The strike last trading price was 3.00, 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 31 May BERGEPAINT was trading at 460.00. The strike last trading price was 3.00, 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 30 May BERGEPAINT was trading at 477.55. The strike last trading price was 5.10, 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 16.85, 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 | 33.05 | -6.05 | - | 6,600 | -2,640 | 1,13,520 |
| 4 Jul | 513.00 | 39.1 | - | 10,560 | 1,320 | 1,16,160 | |
| 3 Jul | 510.70 | 39.8 | - | 23,760 | 0 | 1,14,840 | |
| 2 Jul | 508.15 | 43.1 | - | 6,600 | 5,280 | 1,13,520 | |
| 1 Jul | 507.25 | 42.7 | - | 31,680 | 9,240 | 1,08,240 | |
| 28 Jun | 504.20 | 46 | - | 6,600 | 5,280 | 99,000 | |
| 27 Jun | 501.80 | 48.5 | - | 29,040 | 21,120 | 93,720 | |
| 26 Jun | 495.80 | 54.5 | - | 59,400 | 48,840 | 71,280 | |
| 25 Jun | 500.05 | 50.1 | - | 7,920 | 3,960 | 22,440 | |
| 24 Jun | 502.80 | 48 | - | 1,320 | 0 | 17,160 | |
| 21 Jun | 502.20 | 47.05 | - | 1,320 | 0 | 15,840 | |
| 20 Jun | 510.15 | 44.00 | - | 17,160 | 14,520 | 14,520 | |
| 19 Jun | 497.65 | 51.00 | - | 1,320 | 0 | 0 | |
| 18 Jun | 504.00 | 51.25 | - | 0 | 0 | 0 | |
| 14 Jun | 502.70 | 51.25 | - | 0 | 0 | 0 | |
| 13 Jun | 501.35 | 51.25 | - | 0 | 0 | 0 | |
| 12 Jun | 499.00 | 51.25 | - | 0 | 0 | 0 | |
| 11 Jun | 493.10 | 51.25 | - | 0 | 0 | 0 | |
| 10 Jun | 491.95 | 51.25 | - | 0 | 0 | 0 | |
| 7 Jun | 482.55 | 51.25 | - | 0 | 0 | 0 | |
| 6 Jun | 477.15 | 51.25 | - | 0 | 0 | 0 | |
| 5 Jun | 475.05 | 51.25 | - | 0 | 0 | 0 | |
| 4 Jun | 455.70 | 51.25 | - | 0 | 0 | 0 | |
| 3 Jun | 471.80 | 51.25 | - | 0 | 0 | 0 | |
| 31 May | 460.00 | 51.25 | - | 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 550 expiring on 25JUL2024
Delta for 550 PE is -
Historical price for 550 PE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 33.05, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 113520
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 39.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 116160
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 39.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114840
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 43.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 113520
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 42.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 108240
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by 5280 which increased total open position to 99000
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 48.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 21120 which increased total open position to 93720
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 54.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 48840 which increased total open position to 71280
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 50.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 22440
On 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 48, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17160
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 47.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15840
On 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 14520 which increased total open position to 14520
On 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 51.00, 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 51.25, 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 51.25, 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 51.25, 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 51.25, 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 51.25, 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 51.25, 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 51.25, 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 51.25, 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 51.25, 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 51.25, 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 51.25, 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 51.25, 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