Berger Paints (BERGEPAINT) option chain analysis (27 Jan)
Berger Paints (BERGEPAINT) option chain analysis 27 Jan 2022 expiry
Berger Paints (BERGEPAINT) deals in Furniture-Furnishing-Paints
Stock of Berger Paints closed at 727.05, opened at 713.45 and traded inside a range of 694.05 and 729.65 with a volume of 5.79 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 727.05 | 713.45 | 729.65 | 694.05 | 5.79 lakhs |
| 24 Mon Jan | 713.45 | 749.10 | 749.10 | 707.35 | 7.01 lakhs |
| 21 Fri Jan | 744.75 | 745.00 | 751.00 | 736.65 | 6.3 lakhs |
| 20 Thu Jan | 744.70 | 748.80 | 754.20 | 736.65 | 5.97 lakhs |
| 19 Wed Jan | 748.45 | 758.80 | 760.50 | 743.35 | 3.18 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 1100
Call of strike 750.00 has highest open interest of 278300 with 253.00 total contracts traded, and a volume of 134310000 and is trading at a premium of 1.25 Click here to view BERGEPAINT 750.00 Call price analysis
Put of strike 700.00 has highest open interest of 51700 with 47.00 total contracts traded, and a volume of 39930000 and is trading at a premium of 1.55 Click here to view BERGEPAINT 700.00 Put price analysis
Most active BERGEPAINT Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BERGEPAINT 750 CE | 1.25 | 278300 | 253.00 | 1343.1 lakhs |
| BERGEPAINT 800 CE | 0.05 | 148500 | 135.00 | 1681.9 lakhs |
| BERGEPAINT 790 CE | 0.30 | 70400 | 64.00 | 641.3 lakhs |
| BERGEPAINT 740 CE | 2.25 | 58300 | 53.00 | 375.1 lakhs |
| BERGEPAINT 700 PE | 1.55 | 51700 | 47.00 | 399.3 lakhs |
| BERGEPAINT 760 CE | 0.65 | 50600 | 46.00 | 798.6 lakhs |
| BERGEPAINT 780 CE | 0.35 | 44000 | 40.00 | 726 lakhs |
| BERGEPAINT 810 CE | 0.10 | 26400 | 24.00 | 423.5 lakhs |
| BERGEPAINT 750 PE | 25.95 | 20900 | 19.00 | 871.2 lakhs |
| BERGEPAINT 770 CE | 0.35 | 20900 | 19.00 | 568.7 lakhs |
| BERGEPAINT 730 CE | 5.40 | 16500 | 15.00 | 72.6 lakhs |
| BERGEPAINT 820 CE | 0.10 | 11000 | 10.00 | 411.4 lakhs |
| BERGEPAINT 740 PE | 24.00 | 7700 | 7.00 | 181.5 lakhs |
| BERGEPAINT 850 CE | 0.20 | 7700 | 7.00 | 447.7 lakhs |
| BERGEPAINT 680 PE | 0.55 | 6600 | 6.00 | 60.5 lakhs |
| BERGEPAINT 730 PE | 10.00 | 6600 | 6.00 | 242 lakhs |
| BERGEPAINT 720 PE | 5.30 | 4400 | 4.00 | 254.1 lakhs |
| BERGEPAINT 760 PE | 42.00 | 4400 | 4.00 | 205.7 lakhs |
| BERGEPAINT 780 PE | 59.15 | 3300 | 3.00 | 363 lakhs |
| BERGEPAINT 720 CE | 6.60 | 3300 | 3.00 | 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 720 CE | 6.60 | 2.00 | 6.60 | 2.00 | 3300 | 3.00 | 24.2 lakhs |
| BERGEPAINT 710 CE | 66.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 700 CE | 72.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 690 CE | 78.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 680 CE | 85.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 670 CE | 92.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 660 CE | 99.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 650 CE | 106.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 640 CE | 114.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 630 CE | 122.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 620 CE | 130.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 610 CE | 139.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 600 CE | 148.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 590 CE | 157.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 580 CE | 166.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 570 CE | 175.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 560 CE | 184.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 550 CE | 194.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 540 CE | 203.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 530 CE | 213.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 520 CE | 223.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 510 CE | 232.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Call (CE) of strike 720.00 has an intrinsic value of 7.05 rupees
BERGEPAINT Call (CE) of strike 710.00 has an intrinsic value of 17.05 rupees
BERGEPAINT out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 730 CE | 5.40 | 2.00 | 6.60 | 1.95 | 16500 | 15.00 | 72.6 lakhs |
| BERGEPAINT 740 CE | 2.25 | 2.05 | 2.75 | 0.75 | 58300 | 53.00 | 375.1 lakhs |
| BERGEPAINT 750 CE | 1.25 | 0.35 | 1.55 | 0.35 | 278300 | 253.00 | 1343.1 lakhs |
| BERGEPAINT 760 CE | 0.65 | 0.60 | 1.00 | 0.40 | 50600 | 46.00 | 798.6 lakhs |
| BERGEPAINT 770 CE | 0.35 | 0.25 | 1.10 | 0.05 | 20900 | 19.00 | 568.7 lakhs |
| BERGEPAINT 780 CE | 0.35 | 0.30 | 0.65 | 0.20 | 44000 | 40.00 | 726 lakhs |
| BERGEPAINT 790 CE | 0.30 | 0.50 | 0.70 | 0.05 | 70400 | 64.00 | 641.3 lakhs |
| BERGEPAINT 800 CE | 0.05 | 0.45 | 0.45 | 0.05 | 148500 | 135.00 | 1681.9 lakhs |
| BERGEPAINT 810 CE | 0.10 | 0.05 | 0.10 | 0.05 | 26400 | 24.00 | 423.5 lakhs |
| BERGEPAINT 820 CE | 0.10 | 0.10 | 0.60 | 0.05 | 11000 | 10.00 | 411.4 lakhs |
| BERGEPAINT 830 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 169.4 lakhs |
| BERGEPAINT 840 CE | 0.05 | 0.05 | 0.05 | 0.05 | 2200 | 2.00 | 48.4 lakhs |
| BERGEPAINT 850 CE | 0.20 | 0.05 | 0.50 | 0.05 | 7700 | 7.00 | 447.7 lakhs |
| BERGEPAINT 860 CE | 13.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 870 CE | 12.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 880 CE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 12.1 lakhs |
| BERGEPAINT 890 CE | 9.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 900 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 229.9 lakhs |
| BERGEPAINT 910 CE | 7.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 920 CE | 6.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 930 CE | 5.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 940 CE | 4.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 950 CE | 4.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 960 CE | 3.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 970 CE | 3.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 980 CE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 990 CE | 2.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 1000 CE | 2.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 1010 CE | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 1020 CE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 1030 CE | 1.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Call (CE) of strike 730.00 has an intrinsic value of 0 rupees
BERGEPAINT Call (CE) of strike 740.00 has an intrinsic value of 0 rupees
BERGEPAINT in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 730 PE | 10.00 | 14.40 | 18.00 | 10.00 | 6600 | 6.00 | 242 lakhs |
| BERGEPAINT 740 PE | 24.00 | 29.60 | 29.60 | 24.00 | 7700 | 7.00 | 181.5 lakhs |
| BERGEPAINT 750 PE | 25.95 | 41.90 | 41.90 | 25.95 | 20900 | 19.00 | 871.2 lakhs |
| BERGEPAINT 760 PE | 42.00 | 53.50 | 53.50 | 42.00 | 4400 | 4.00 | 205.7 lakhs |
| BERGEPAINT 770 PE | 50.25 | 56.35 | 56.35 | 50.25 | 2200 | 2.00 | 217.8 lakhs |
| BERGEPAINT 780 PE | 59.15 | 75.00 | 75.00 | 59.15 | 3300 | 3.00 | 363 lakhs |
| BERGEPAINT 790 PE | 25.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 229.9 lakhs |
| BERGEPAINT 800 PE | 78.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 145.2 lakhs |
| BERGEPAINT 810 PE | 89.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 820 PE | 96.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 830 PE | 103.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 840 PE | 60.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.2 lakhs |
| BERGEPAINT 850 PE | 119.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 860 PE | 127.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 870 PE | 136.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 880 PE | 144.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 890 PE | 153.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 900 PE | 161.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 910 PE | 170.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 920 PE | 179.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 930 PE | 188.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 940 PE | 198.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 950 PE | 207.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 960 PE | 216.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 970 PE | 226.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 980 PE | 235.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 990 PE | 245.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 1000 PE | 254.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 1010 PE | 264.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 1020 PE | 274.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 1030 PE | 283.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Put (PE) of strike 730.00 has an intrinsic value of 2.95 rupees
BERGEPAINT Put (PE) of strike 740.00 has an intrinsic value of 12.95 rupees
BERGEPAINT out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 720 PE | 5.30 | 16.65 | 16.65 | 5.30 | 4400 | 4.00 | 254.1 lakhs |
| BERGEPAINT 710 PE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.2 lakhs |
| BERGEPAINT 700 PE | 1.55 | 7.00 | 12.00 | 1.25 | 51700 | 47.00 | 399.3 lakhs |
| BERGEPAINT 690 PE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 680 PE | 0.55 | 2.90 | 2.90 | 0.55 | 6600 | 6.00 | 60.5 lakhs |
| BERGEPAINT 670 PE | 17.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 660 PE | 15.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 650 PE | 12.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 640 PE | 10.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 630 PE | 8.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 620 PE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 610 PE | 5.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 600 PE | 4.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 590 PE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 580 PE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 570 PE | 2.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 560 PE | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 550 PE | 1.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 540 PE | 1.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 530 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 520 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 510 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 12.1 lakhs |
BERGEPAINT Put (PE) of strike 720.00 has an intrinsic value of 0 rupees
BERGEPAINT Put (PE) of strike 710.00 has an intrinsic value of 0 rupees
