Berger Paints (BERGEPAINT) option chain analysis (30 Sep)
Berger Paints (BERGEPAINT) option chain analysis 30 Sep 2021 expiry
Berger Paints (BERGEPAINT) deals in Furniture-Furnishing-Paints
Stock of Berger Paints closed at 840.10, opened at 822.10 and traded inside a range of 821.05 and 853.00 with a volume of 23.96 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Fri Sep | 840.10 | 822.10 | 853.00 | 821.05 | 23.96 lakhs |
| 23 Thu Sep | 821.10 | 813.90 | 824.85 | 813.00 | 5.57 lakhs |
| 22 Wed Sep | 812.00 | 818.00 | 823.95 | 810.10 | 4.73 lakhs |
| 21 Tue Sep | 815.30 | 813.55 | 817.80 | 806.40 | 5.95 lakhs |
| 20 Mon Sep | 813.55 | 818.30 | 826.15 | 809.75 | 3.87 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 1
Call of strike 850.00 has highest open interest of 7060 with 7060.00 total contracts traded, and a volume of 810700 and is trading at a premium of 15.00 Click here to view BERGEPAINT 850.00 Call price analysis
Put of strike 820.00 has highest open interest of 356 with 356.00 total contracts traded, and a volume of 129800 and is trading at a premium of 7.20 Click here to view BERGEPAINT 820.00 Put price analysis
Most active BERGEPAINT Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BERGEPAINT 850 CE | 15.00 | 7060 | 7060.00 | 8.11 lakhs |
| BERGEPAINT 860 CE | 11.50 | 3626 | 3626.00 | 4.68 lakhs |
| BERGEPAINT 840 CE | 18.85 | 3439 | 3439.00 | 2.3 lakhs |
| BERGEPAINT 900 CE | 3.30 | 2463 | 2463.00 | 3.65 lakhs |
| BERGEPAINT 870 CE | 8.40 | 1382 | 1382.00 | 2.05 lakhs |
| BERGEPAINT 830 CE | 23.40 | 1349 | 1349.00 | 1.41 lakhs |
| BERGEPAINT 880 CE | 6.20 | 1240 | 1240.00 | 1.44 lakhs |
| BERGEPAINT 820 CE | 29.20 | 749 | 749.00 | 0.7 lakhs |
| BERGEPAINT 820 PE | 7.20 | 356 | 356.00 | 1.3 lakhs |
| BERGEPAINT 800 PE | 3.55 | 314 | 314.00 | 1.93 lakhs |
| BERGEPAINT 890 CE | 4.45 | 289 | 289.00 | 0.36 lakhs |
| BERGEPAINT 830 PE | 12.20 | 270 | 270.00 | 0.68 lakhs |
| BERGEPAINT 920 CE | 2.15 | 264 | 264.00 | 0.48 lakhs |
| BERGEPAINT 950 CE | 1.35 | 252 | 252.00 | 0.76 lakhs |
| BERGEPAINT 840 PE | 16.70 | 202 | 202.00 | 0.69 lakhs |
| BERGEPAINT 810 PE | 4.80 | 176 | 176.00 | 0.65 lakhs |
| BERGEPAINT 790 PE | 2.15 | 134 | 134.00 | 0.55 lakhs |
| BERGEPAINT 850 PE | 22.85 | 93 | 93.00 | 0.3 lakhs |
| BERGEPAINT 910 CE | 2.60 | 91 | 91.00 | 0.28 lakhs |
| BERGEPAINT 780 PE | 1.25 | 61 | 61.00 | 0.63 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 840 CE | 18.85 | 8.20 | 29.15 | 8.10 | 3439 | 3439.00 | 2.3 lakhs |
| BERGEPAINT 830 CE | 23.40 | 12.00 | 34.05 | 11.00 | 1349 | 1349.00 | 1.41 lakhs |
| BERGEPAINT 820 CE | 29.20 | 16.05 | 39.50 | 15.25 | 749 | 749.00 | 0.7 lakhs |
| BERGEPAINT 810 CE | 40.45 | 24.10 | 44.70 | 24.10 | 15 | 15.00 | 0.28 lakhs |
| BERGEPAINT 800 CE | 44.50 | 37.35 | 55.00 | 34.95 | 42 | 42.00 | 0.52 lakhs |
| BERGEPAINT 790 CE | 60.15 | 57.45 | 60.45 | 57.45 | 3 | 3.00 | 0.13 lakhs |
| BERGEPAINT 780 CE | 65.95 | 70.45 | 70.45 | 62.00 | 3 | 3.00 | 0.18 lakhs |
| BERGEPAINT 770 CE | 87.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 760 CE | 93.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 750 CE | 56.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| BERGEPAINT 740 CE | 106.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 730 CE | 113.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 720 CE | 120.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 710 CE | 127.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 700 CE | 135.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 690 CE | 143.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 680 CE | 151.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 670 CE | 159.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 660 CE | 167.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 650 CE | 176.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 640 CE | 185.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 630 CE | 194.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 620 CE | 203.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 610 CE | 212.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 600 CE | 221.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 590 CE | 231.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 580 CE | 240.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 570 CE | 250.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 560 CE | 259.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 550 CE | 269.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 540 CE | 279.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 530 CE | 288.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 520 CE | 298.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 510 CE | 308.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 500 CE | 318.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Call (CE) of strike 840.00 has an intrinsic value of 0.10000000000002 rupees
BERGEPAINT Call (CE) of strike 830.00 has an intrinsic value of 10.1 rupees
BERGEPAINT out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 850 CE | 15.00 | 5.80 | 25.00 | 5.80 | 7060 | 7060.00 | 8.11 lakhs |
| BERGEPAINT 860 CE | 11.50 | 4.50 | 21.15 | 4.00 | 3626 | 3626.00 | 4.68 lakhs |
| BERGEPAINT 870 CE | 8.40 | 2.95 | 17.55 | 2.95 | 1382 | 1382.00 | 2.05 lakhs |
| BERGEPAINT 880 CE | 6.20 | 2.35 | 14.30 | 1.45 | 1240 | 1240.00 | 1.44 lakhs |
| BERGEPAINT 890 CE | 4.45 | 1.95 | 10.85 | 1.95 | 289 | 289.00 | 0.36 lakhs |
| BERGEPAINT 900 CE | 3.30 | 1.90 | 8.85 | 1.20 | 2463 | 2463.00 | 3.65 lakhs |
| BERGEPAINT 910 CE | 2.60 | 1.20 | 6.60 | 1.20 | 91 | 91.00 | 0.28 lakhs |
| BERGEPAINT 920 CE | 2.15 | 1.50 | 5.50 | 0.90 | 264 | 264.00 | 0.48 lakhs |
| BERGEPAINT 930 CE | 3.35 | 3.30 | 3.35 | 3.30 | 3 | 3.00 | 0.02 lakhs |
| BERGEPAINT 940 CE | 1.30 | 1.90 | 3.40 | 1.20 | 38 | 38.00 | 0.06 lakhs |
| BERGEPAINT 950 CE | 1.35 | 0.95 | 4.80 | 0.90 | 252 | 252.00 | 0.76 lakhs |
| BERGEPAINT 960 CE | 18.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 970 CE | 16.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 980 CE | 15.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 990 CE | 13.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 1000 CE | 0.80 | 1.95 | 1.95 | 0.80 | 23 | 23.00 | 0.14 lakhs |
| BERGEPAINT 1010 CE | 11.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 1020 CE | 10.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 1030 CE | 0.30 | 0.25 | 1.00 | 0.10 | 14 | 14.00 | 0.12 lakhs |
BERGEPAINT Call (CE) of strike 850.00 has an intrinsic value of 0 rupees
BERGEPAINT Call (CE) of strike 860.00 has an intrinsic value of 0 rupees
BERGEPAINT in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 850 PE | 22.85 | 25.40 | 26.00 | 19.00 | 93 | 93.00 | 0.3 lakhs |
| BERGEPAINT 860 PE | 65.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| BERGEPAINT 870 PE | 88.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 880 PE | 40.00 | 40.00 | 40.00 | 40.00 | 1 | 1.00 | 0.01 lakhs |
| BERGEPAINT 890 PE | 102.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 900 PE | 66.00 | 66.00 | 66.00 | 66.00 | 1 | 1.00 | 0 lakhs |
| BERGEPAINT 910 PE | 116.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 920 PE | 123.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 930 PE | 131.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 940 PE | 139.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 950 PE | 147.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 960 PE | 155.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 970 PE | 163.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 980 PE | 171.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 990 PE | 180.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 1000 PE | 189.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 1010 PE | 197.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 1020 PE | 206.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 1030 PE | 215.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Put (PE) of strike 850.00 has an intrinsic value of 9.9 rupees
BERGEPAINT Put (PE) of strike 860.00 has an intrinsic value of 19.9 rupees
BERGEPAINT out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 840 PE | 16.70 | 22.15 | 22.15 | 14.00 | 202 | 202.00 | 0.69 lakhs |
| BERGEPAINT 830 PE | 12.20 | 14.30 | 16.90 | 7.90 | 270 | 270.00 | 0.68 lakhs |
| BERGEPAINT 820 PE | 7.20 | 10.80 | 10.80 | 4.05 | 356 | 356.00 | 1.3 lakhs |
| BERGEPAINT 810 PE | 4.80 | 6.30 | 6.30 | 3.50 | 176 | 176.00 | 0.65 lakhs |
| BERGEPAINT 800 PE | 3.55 | 4.50 | 4.50 | 2.15 | 314 | 314.00 | 1.93 lakhs |
| BERGEPAINT 790 PE | 2.15 | 1.50 | 2.70 | 1.15 | 134 | 134.00 | 0.55 lakhs |
| BERGEPAINT 780 PE | 1.25 | 1.00 | 1.50 | 0.70 | 61 | 61.00 | 0.63 lakhs |
| BERGEPAINT 770 PE | 0.80 | 0.45 | 1.50 | 0.45 | 14 | 14.00 | 0.14 lakhs |
| BERGEPAINT 760 PE | 1.15 | 1.15 | 1.15 | 1.15 | 1 | 1.00 | 0.23 lakhs |
| BERGEPAINT 750 PE | 0.10 | 0.50 | 0.50 | 0.10 | 3 | 3.00 | 0.37 lakhs |
| BERGEPAINT 740 PE | 0.15 | 0.15 | 0.15 | 0.15 | 2 | 2.00 | 0.03 lakhs |
| BERGEPAINT 730 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.09 lakhs |
| BERGEPAINT 720 PE | 19.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 710 PE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.01 lakhs |
| BERGEPAINT 700 PE | 0.10 | 0.10 | 0.10 | 0.10 | 4 | 4.00 | 0.21 lakhs |
| BERGEPAINT 690 PE | 12.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 680 PE | 11.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 670 PE | 9.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 660 PE | 7.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 650 PE | 6.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 640 PE | 5.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 630 PE | 4.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 620 PE | 3.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 610 PE | 3.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 600 PE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 590 PE | 1.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 580 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 570 PE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 560 PE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 550 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 540 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 530 PE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 520 PE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 510 PE | 0.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 500 PE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Put (PE) of strike 840.00 has an intrinsic value of 0 rupees
BERGEPAINT Put (PE) of strike 830.00 has an intrinsic value of 0 rupees
