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 | 2.9 | -0.15 | - | 43,560 | 1,320 | 36,960 | |||
| 4 Jul | 513.00 | 3.05 | - | 17,160 | 3,960 | 35,640 | ||||
| 3 Jul | 510.70 | 2.7 | - | 15,840 | 3,960 | 31,680 | ||||
| 2 Jul | 508.15 | 2.4 | - | 6,600 | -3,960 | 26,400 | ||||
| 1 Jul | 507.25 | 2.45 | - | 10,560 | -3,960 | 30,360 | ||||
|
|
||||||||||
| 28 Jun | 504.20 | 3.2 | - | 40,920 | 23,760 | 34,320 | ||||
| 27 Jun | 501.80 | 2.4 | - | 13,200 | 9,240 | 10,560 | ||||
| 26 Jun | 495.80 | 2.5 | - | 1,320 | 2,640 | 2,640 | ||||
| 25 Jun | 500.05 | 4 | - | 0 | 1,320 | 0 | ||||
| 24 Jun | 502.80 | 4 | - | 1,320 | 0 | 1,320 | ||||
| 21 Jun | 502.20 | 5.00 | - | 0 | 1,320 | 0 | ||||
| 20 Jun | 510.15 | 5.00 | - | 3,960 | 0 | 0 | ||||
| 19 Jun | 497.65 | 3.35 | - | 0 | 0 | 0 | ||||
| 18 Jun | 504.00 | 3.35 | - | 0 | 0 | 0 | ||||
| 13 Jun | 501.35 | 3.35 | - | 0 | 0 | 0 | ||||
| 12 Jun | 499.00 | 0.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 493.10 | 0.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 491.95 | 0.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 482.55 | 0.00 | - | 0 | 0 | 0 | ||||
| 6 Jun | 477.15 | 0.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 455.70 | 0.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 471.80 | 0.00 | - | 0 | 0 | 0 | ||||
| 31 May | 460.00 | 0.00 | - | 0 | 0 | 0 | ||||
For BERGER PAINTS (I) LTD - strike price 555 expiring on 25JUL2024
Delta for 555 CE is -
Historical price for 555 CE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 36960
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 3.05, 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 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 3960 which increased total open position to 31680
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 26400
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 2.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -3960 which decreased total open position to 30360
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 3.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 23760 which increased total open position to 34320
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 10560
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 2.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 2640
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 4, 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 24 Jun BERGEPAINT was trading at 502.80. The strike last trading price was 4, 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 5.00, 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 20 Jun BERGEPAINT was trading at 510.15. 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 0
On 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 3.35, 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 3.35, 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 3.35, 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 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 11 Jun BERGEPAINT was trading at 493.10. 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 10 Jun BERGEPAINT was trading at 491.95. 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 7 Jun BERGEPAINT was trading at 482.55. 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 6 Jun BERGEPAINT was trading at 477.15. 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 4 Jun BERGEPAINT was trading at 455.70. 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 3 Jun BERGEPAINT was trading at 471.80. 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 31 May BERGEPAINT was trading at 460.00. 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 | 38.1 | -2.35 | - | 1,320 | 1,320 | 6,600 |
| 4 Jul | 513.00 | 40.45 | - | 5,280 | 2,640 | 5,280 | |
| 3 Jul | 510.70 | 44 | - | 1,320 | 0 | 2,640 | |
| 2 Jul | 508.15 | 45.9 | - | 2,640 | 1,320 | 1,320 | |
| 1 Jul | 507.25 | 74.65 | - | 0 | 0 | 0 | |
| 28 Jun | 504.20 | 74.65 | - | 0 | 0 | 0 | |
| 27 Jun | 501.80 | 74.65 | - | 0 | 0 | 0 | |
| 26 Jun | 495.80 | 74.65 | - | 0 | 0 | 0 | |
| 25 Jun | 500.05 | 74.65 | - | 0 | 0 | 0 | |
| 24 Jun | 502.80 | 74.65 | - | 0 | 0 | 0 | |
| 21 Jun | 502.20 | 74.65 | - | 0 | 0 | 0 | |
| 20 Jun | 510.15 | 74.65 | - | 0 | 0 | 0 | |
| 19 Jun | 497.65 | 74.65 | - | 0 | 0 | 0 | |
| 18 Jun | 504.00 | 74.65 | - | 0 | 0 | 0 | |
| 13 Jun | 501.35 | 74.65 | - | 0 | 0 | 0 | |
| 12 Jun | 499.00 | 0.00 | - | 0 | 0 | 0 | |
| 11 Jun | 493.10 | 0.00 | - | 0 | 0 | 0 | |
| 10 Jun | 491.95 | 0.00 | - | 0 | 0 | 0 | |
| 7 Jun | 482.55 | 0.00 | - | 0 | 0 | 0 | |
| 6 Jun | 477.15 | 0.00 | - | 0 | 0 | 0 | |
| 4 Jun | 455.70 | 0.00 | - | 0 | 0 | 0 | |
| 3 Jun | 471.80 | 0.00 | - | 0 | 0 | 0 | |
| 31 May | 460.00 | 0.00 | - | 0 | 0 | 0 | |
For BERGER PAINTS (I) LTD - strike price 555 expiring on 25JUL2024
Delta for 555 PE is -
Historical price for 555 PE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 38.1, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 6600
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 40.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 2640 which increased total open position to 5280
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 44, 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 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 45.9, 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 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 74.65, 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 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 74.65, 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 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 74.65, 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 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 74.65, 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 74.65, 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 74.65, 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 74.65, 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 74.65, 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 74.65, 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 74.65, 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 74.65, 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 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 11 Jun BERGEPAINT was trading at 493.10. 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 10 Jun BERGEPAINT was trading at 491.95. 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 7 Jun BERGEPAINT was trading at 482.55. 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 6 Jun BERGEPAINT was trading at 477.15. 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 4 Jun BERGEPAINT was trading at 455.70. 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 3 Jun BERGEPAINT was trading at 471.80. 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 31 May BERGEPAINT was trading at 460.00. 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