Berger Paints (BERGEPAINT) option chain analysis (24 Sep)
Berger Paints (BERGEPAINT) option chain analysis 24 Sep 2020 expiry
Berger Paints (BERGEPAINT) deals in Furniture-Furnishing-Paints
Stock of Berger Paints closed at 578.50, opened at 572.50 and traded inside a range of 568.15 and 582.95 with a volume of 17.92 lakhs.
| Date | Close | Open | High | Low | Volume |
| 18 Fri Sep | 578.50 | 572.50 | 582.95 | 568.15 | 17.92 lakhs |
| 17 Thu Sep | 577.95 | 580.00 | 587.95 | 576.50 | 5.15 lakhs |
| 16 Wed Sep | 584.55 | 581.45 | 587.95 | 577.00 | 13.39 lakhs |
| 15 Tue Sep | 581.85 | 577.00 | 583.80 | 572.35 | 11.33 lakhs |
| 14 Mon Sep | 577.85 | 577.00 | 583.10 | 566.00 | 18.43 lakhs |
Price action analysis of BERGEPAINT based on a short term time period is
Price action analysis of BERGEPAINT based on a short to mid term time period is
Berger Paints has a LOT size of 2200
Call of strike 600.00 has highest open interest of 756800 with 344.00 total contracts traded, and a volume of 1013980000 and is trading at a premium of 7.00 Click here to view BERGEPAINT 600.00 Call price analysis
Put of strike 580.00 has highest open interest of 77000 with 35.00 total contracts traded, and a volume of 33880000 and is trading at a premium of 14.70 Click here to view BERGEPAINT 580.00 Put price analysis
Most active BERGEPAINT Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BERGEPAINT 600 CE | 7.00 | 756800 | 344.00 | 10139.8 lakhs |
| BERGEPAINT 590 CE | 10.20 | 618200 | 281.00 | 4646.4 lakhs |
| BERGEPAINT 580 CE | 14.30 | 453200 | 206.00 | 3242.8 lakhs |
| BERGEPAINT 580 PE | 14.70 | 77000 | 35.00 | 338.8 lakhs |
| BERGEPAINT 570 CE | 19.00 | 39600 | 18.00 | 1089 lakhs |
| BERGEPAINT 620 CE | 3.65 | 37400 | 17.00 | 968 lakhs |
| BERGEPAINT 570 PE | 9.40 | 35200 | 16.00 | 605 lakhs |
| BERGEPAINT 560 PE | 6.00 | 28600 | 13.00 | 895.4 lakhs |
| BERGEPAINT 610 CE | 4.50 | 22000 | 10.00 | 1113.2 lakhs |
| BERGEPAINT 590 PE | 1.05 | 22000 | 10.00 | 121 lakhs |
| BERGEPAINT 550 CE | 34.00 | 13200 | 6.00 | 363 lakhs |
| BERGEPAINT 550 PE | 3.50 | 13200 | 6.00 | 798.6 lakhs |
| BERGEPAINT 530 PE | 1.05 | 8800 | 4.00 | 508.2 lakhs |
| BERGEPAINT 630 CE | 2.30 | 6600 | 3.00 | 121 lakhs |
| BERGEPAINT 660 CE | 0.50 | 4400 | 2.00 | 242 lakhs |
| BERGEPAINT 540 PE | 1.60 | 4400 | 2.00 | 774.4 lakhs |
| BERGEPAINT 520 PE | 0.70 | 2200 | 1.00 | 459.8 lakhs |
| BERGEPAINT 560 CE | 30.00 | 2200 | 1.00 | 822.8 lakhs |
| BERGEPAINT 500 PE | 0.25 | 2200 | 1.00 | 484 lakhs |
| BERGEPAINT 480 PE | 0.15 | 2200 | 1.00 | 24.2 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
BERGEPAINT in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 570 CE | 19.00 | 23.35 | 25.00 | 19.00 | 39600 | 18.00 | 1089 lakhs |
| BERGEPAINT 560 CE | 30.00 | 30.00 | 30.00 | 30.00 | 2200 | 1.00 | 822.8 lakhs |
| BERGEPAINT 550 CE | 34.00 | 40.25 | 40.70 | 34.00 | 13200 | 6.00 | 363 lakhs |
| BERGEPAINT 540 CE | 30.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 266.2 lakhs |
| BERGEPAINT 530 CE | 35.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 48.4 lakhs |
| BERGEPAINT 520 CE | 52.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 510 CE | 57.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 500 CE | 63.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.2 lakhs |
| BERGEPAINT 490 CE | 68.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 480 CE | 73.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 470 CE | 80.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 460 CE | 86.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 450 CE | 93.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 440 CE | 100.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 430 CE | 107.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 420 CE | 115.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 410 CE | 123.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 400 CE | 131.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 390 CE | 140.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 380 CE | 148.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 370 CE | 157.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 360 CE | 166.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 350 CE | 176.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 340 CE | 185.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 330 CE | 195.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 320 CE | 204.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Call (CE) of strike 570.00 has an intrinsic value of 8.5 rupees
BERGEPAINT Call (CE) of strike 560.00 has an intrinsic value of 18.5 rupees
BERGEPAINT out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 580 CE | 14.30 | 14.90 | 19.35 | 13.65 | 453200 | 206.00 | 3242.8 lakhs |
| BERGEPAINT 590 CE | 10.20 | 9.85 | 14.25 | 9.85 | 618200 | 281.00 | 4646.4 lakhs |
| BERGEPAINT 600 CE | 7.00 | 7.40 | 9.95 | 6.75 | 756800 | 344.00 | 10139.8 lakhs |
| BERGEPAINT 610 CE | 4.50 | 5.95 | 5.95 | 4.45 | 22000 | 10.00 | 1113.2 lakhs |
| BERGEPAINT 620 CE | 3.65 | 6.95 | 6.95 | 3.15 | 37400 | 17.00 | 968 lakhs |
| BERGEPAINT 630 CE | 2.30 | 3.25 | 3.25 | 2.30 | 6600 | 3.00 | 121 lakhs |
| BERGEPAINT 640 CE | 16.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 650 CE | 14.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 660 CE | 0.50 | 0.50 | 0.50 | 0.50 | 4400 | 2.00 | 242 lakhs |
| BERGEPAINT 670 CE | 11.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 680 CE | 10.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Call (CE) of strike 580.00 has an intrinsic value of 0 rupees
BERGEPAINT Call (CE) of strike 590.00 has an intrinsic value of 0 rupees
BERGEPAINT in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 580 PE | 14.70 | 12.75 | 14.85 | 11.25 | 77000 | 35.00 | 338.8 lakhs |
| BERGEPAINT 590 PE | 1.05 | 19.65 | 19.65 | 1.05 | 22000 | 10.00 | 121 lakhs |
| BERGEPAINT 600 PE | 31.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 72.6 lakhs |
| BERGEPAINT 610 PE | 104.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 620 PE | 112.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 630 PE | 120.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 640 PE | 128.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 650 PE | 136.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 660 PE | 145.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 670 PE | 153.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 680 PE | 162.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Put (PE) of strike 580.00 has an intrinsic value of 1.5 rupees
BERGEPAINT Put (PE) of strike 590.00 has an intrinsic value of 11.5 rupees
BERGEPAINT out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 570 PE | 9.40 | 8.50 | 10.20 | 8.10 | 35200 | 16.00 | 605 lakhs |
| BERGEPAINT 560 PE | 6.00 | 4.50 | 6.05 | 4.50 | 28600 | 13.00 | 895.4 lakhs |
| BERGEPAINT 550 PE | 3.50 | 3.00 | 4.00 | 3.00 | 13200 | 6.00 | 798.6 lakhs |
| BERGEPAINT 540 PE | 1.60 | 1.60 | 1.60 | 1.60 | 4400 | 2.00 | 774.4 lakhs |
| BERGEPAINT 530 PE | 1.05 | 0.70 | 1.25 | 0.70 | 8800 | 4.00 | 508.2 lakhs |
| BERGEPAINT 520 PE | 0.70 | 0.70 | 0.70 | 0.70 | 2200 | 1.00 | 459.8 lakhs |
| BERGEPAINT 510 PE | 41.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 500 PE | 0.25 | 0.25 | 0.25 | 0.25 | 2200 | 1.00 | 484 lakhs |
| BERGEPAINT 490 PE | 32.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 480 PE | 0.15 | 0.15 | 0.15 | 0.15 | 2200 | 1.00 | 24.2 lakhs |
| BERGEPAINT 470 PE | 24.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 460 PE | 21.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 450 PE | 17.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 440 PE | 15.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 430 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.2 lakhs |
| BERGEPAINT 420 PE | 10.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 410 PE | 8.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 400 PE | 6.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 390 PE | 5.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 380 PE | 4.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 370 PE | 3.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 360 PE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 350 PE | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 340 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 330 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 320 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Put (PE) of strike 570.00 has an intrinsic value of 0 rupees
BERGEPAINT Put (PE) of strike 560.00 has an intrinsic value of 0 rupees
