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 | 2.25 | -0.30 | - | 1,57,080 | 9,240 | 2,23,080 | |||
| 4 Jul | 513.00 | 2.55 | - | 87,120 | 29,040 | 2,13,840 | ||||
| 3 Jul | 510.70 | 2.15 | - | 3,84,120 | -13,200 | 1,84,800 | ||||
| 2 Jul | 508.15 | 2 | - | 59,400 | 35,640 | 1,98,000 | ||||
| 1 Jul | 507.25 | 2.05 | - | 92,400 | -2,640 | 1,62,360 | ||||
| 28 Jun | 504.20 | 2.8 | - | 2,93,040 | 39,600 | 1,65,000 | ||||
| 27 Jun | 501.80 | 2.1 | - | 85,800 | 9,240 | 1,25,400 | ||||
| 26 Jun | 495.80 | 1.9 | - | 62,040 | 38,280 | 1,14,840 | ||||
| 25 Jun | 500.05 | 2.65 | - | 64,680 | 52,800 | 76,560 | ||||
| 24 Jun | 502.80 | 4 | - | 0 | 17,160 | 0 | ||||
| 21 Jun | 502.20 | 4.00 | - | 27,720 | 15,840 | 22,440 | ||||
| 20 Jun | 510.15 | 5.00 | - | 6,600 | 5,280 | 5,280 | ||||
| 19 Jun | 497.65 | 14.10 | - | 0 | 0 | 0 | ||||
| 18 Jun | 504.00 | 14.10 | - | 0 | 0 | 0 | ||||
| 13 Jun | 501.35 | 14.10 | - | 0 | 0 | 0 | ||||
| 12 Jun | 499.00 | 14.10 | - | 0 | 0 | 0 | ||||
| 11 Jun | 493.10 | 14.10 | - | 0 | 0 | 0 | ||||
| 10 Jun | 491.95 | 14.10 | - | 0 | 0 | 0 | ||||
| 7 Jun | 482.55 | 14.10 | - | 0 | 0 | 0 | ||||
| 6 Jun | 477.15 | 14.10 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Jun | 455.70 | 14.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 471.80 | 14.10 | - | 0 | 0 | 0 | ||||
| 31 May | 460.00 | 14.10 | - | 0 | 0 | 0 | ||||
| 30 May | 477.55 | 14.10 | - | 0 | 0 | 0 | ||||
| 29 May | 492.65 | 14.10 | - | 0 | 0 | 0 | ||||
For BERGER PAINTS (I) LTD - strike price 560 expiring on 25JUL2024
Delta for 560 CE is -
Historical price for 560 CE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 2.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 223080
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 29040 which increased total open position to 213840
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 184800
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 35640 which increased total open position to 198000
On 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -2640 which decreased total open position to 162360
On 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 2.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 165000
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 125400
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 1.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 38280 which increased total open position to 114840
On 25 Jun BERGEPAINT was trading at 500.05. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 76560
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 17160 which increased total open position to 0
On 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15840 which increased total open position to 22440
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 5280 which increased total open position to 5280
On 19 Jun BERGEPAINT was trading at 497.65. The strike last trading price was 14.10, 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 18 Jun BERGEPAINT was trading at 504.00. The strike last trading price was 14.10, 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 13 Jun BERGEPAINT was trading at 501.35. The strike last trading price was 14.10, 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 12 Jun BERGEPAINT was trading at 499.00. The strike last trading price was 14.10, 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 11 Jun BERGEPAINT was trading at 493.10. The strike last trading price was 14.10, 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 10 Jun BERGEPAINT was trading at 491.95. The strike last trading price was 14.10, 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 7 Jun BERGEPAINT was trading at 482.55. The strike last trading price was 14.10, 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 6 Jun BERGEPAINT was trading at 477.15. The strike last trading price was 14.10, 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 4 Jun BERGEPAINT was trading at 455.70. The strike last trading price was 14.10, 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 3 Jun BERGEPAINT was trading at 471.80. The strike last trading price was 14.10, 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 31 May BERGEPAINT was trading at 460.00. The strike last trading price was 14.10, 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 30 May BERGEPAINT was trading at 477.55. The strike last trading price was 14.10, 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 14.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 514.40 | 45.6 | -2.35 | - | 1,320 | 11,880 | 11,880 |
| 4 Jul | 513.00 | 47.95 | - | 0 | -1,320 | 0 | |
| 3 Jul | 510.70 | 47.95 | - | 9,240 | -1,320 | 13,200 | |
| 2 Jul | 508.15 | 52.05 | - | 1,320 | 14,520 | 14,520 | |
| 1 Jul | 507.25 | 57.5 | - | 0 | 1,320 | 0 | |
| 28 Jun | 504.20 | 57.5 | - | 1,320 | 1,320 | 14,520 | |
| 27 Jun | 501.80 | 57.15 | - | 10,560 | 9,240 | 13,200 | |
| 26 Jun | 495.80 | 61 | - | 2,640 | 2,640 | 2,640 | |
| 25 Jun | 500.05 | 58 | - | 0 | 0 | 0 | |
| 24 Jun | 502.80 | 58 | - | 0 | 1,320 | 0 | |
| 21 Jun | 502.20 | 58.00 | - | 1,320 | 0 | 0 | |
| 20 Jun | 510.15 | 58.30 | - | 0 | 0 | 0 | |
| 19 Jun | 497.65 | 58.30 | - | 0 | 0 | 0 | |
| 18 Jun | 504.00 | 58.30 | - | 0 | 0 | 0 | |
| 13 Jun | 501.35 | 58.30 | - | 0 | 0 | 0 | |
| 12 Jun | 499.00 | 58.30 | - | 0 | 0 | 0 | |
| 11 Jun | 493.10 | 58.30 | - | 0 | 0 | 0 | |
| 10 Jun | 491.95 | 58.30 | - | 0 | 0 | 0 | |
| 7 Jun | 482.55 | 58.30 | - | 0 | 0 | 0 | |
| 6 Jun | 477.15 | 58.30 | - | 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 | |
| 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 560 expiring on 25JUL2024
Delta for 560 PE is -
Historical price for 560 PE is as follows
On 5 Jul BERGEPAINT was trading at 514.40. The strike last trading price was 45.6, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 11880 which increased total open position to 11880
On 4 Jul BERGEPAINT was trading at 513.00. The strike last trading price was 47.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 0
On 3 Jul BERGEPAINT was trading at 510.70. The strike last trading price was 47.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -1320 which decreased total open position to 13200
On 2 Jul BERGEPAINT was trading at 508.15. The strike last trading price was 52.05, 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 1 Jul BERGEPAINT was trading at 507.25. The strike last trading price was 57.5, 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 28 Jun BERGEPAINT was trading at 504.20. The strike last trading price was 57.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1320 which increased total open position to 14520
On 27 Jun BERGEPAINT was trading at 501.80. The strike last trading price was 57.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 9240 which increased total open position to 13200
On 26 Jun BERGEPAINT was trading at 495.80. The strike last trading price was 61, 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 58, 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 58, 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 21 Jun BERGEPAINT was trading at 502.20. The strike last trading price was 58.00, 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 20 Jun BERGEPAINT was trading at 510.15. The strike last trading price was 58.30, 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 58.30, 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 58.30, 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 58.30, 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 58.30, 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 58.30, 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 58.30, 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 58.30, 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 58.30, 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
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