Berger Paints (BERGEPAINT) option chain analysis (24 Jun)
Berger Paints (BERGEPAINT) option chain analysis 24 Jun 2021 expiry
Berger Paints (BERGEPAINT) deals in Furniture-Furnishing-Paints
Stock of Berger Paints closed at 823.75, opened at 810.90 and traded inside a range of 810.50 and 828.45 with a volume of 11.9 lakhs.
| Date | Close | Open | High | Low | Volume |
| 15 Tue Jun | 823.75 | 810.90 | 828.45 | 810.50 | 11.9 lakhs |
| 14 Mon Jun | 809.65 | 806.10 | 812.00 | 795.30 | 4.14 lakhs |
| 11 Fri Jun | 806.10 | 812.40 | 814.70 | 803.00 | 2.27 lakhs |
| 10 Thu Jun | 809.10 | 802.50 | 813.00 | 802.25 | 3.87 lakhs |
| 09 Wed Jun | 802.50 | 810.00 | 815.50 | 797.65 | 4.88 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 820.00 has highest open interest of 1142900 with 1039.00 total contracts traded, and a volume of 137940000 and is trading at a premium of 21.25 Click here to view BERGEPAINT 820.00 Call price analysis
Put of strike 800.00 has highest open interest of 166100 with 151.00 total contracts traded, and a volume of 173030000 and is trading at a premium of 7.35 Click here to view BERGEPAINT 800.00 Put price analysis
Most active BERGEPAINT Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BERGEPAINT 820 CE | 21.25 | 1142900 | 1039.00 | 1379.4 lakhs |
| BERGEPAINT 830 CE | 16.95 | 1047200 | 952.00 | 1984.4 lakhs |
| BERGEPAINT 840 CE | 12.75 | 896500 | 815.00 | 1875.5 lakhs |
| BERGEPAINT 850 CE | 9.40 | 609400 | 554.00 | 3400.1 lakhs |
| BERGEPAINT 810 CE | 27.15 | 375100 | 341.00 | 701.8 lakhs |
| BERGEPAINT 800 CE | 33.95 | 217800 | 198.00 | 1270.5 lakhs |
| BERGEPAINT 900 CE | 2.40 | 192500 | 175.00 | 3714.7 lakhs |
| BERGEPAINT 800 PE | 7.35 | 166100 | 151.00 | 1730.3 lakhs |
| BERGEPAINT 860 CE | 6.95 | 88000 | 80.00 | 689.7 lakhs |
| BERGEPAINT 750 PE | 1.10 | 63800 | 58.00 | 1125.3 lakhs |
| BERGEPAINT 820 PE | 14.30 | 58300 | 53.00 | 193.6 lakhs |
| BERGEPAINT 780 PE | 3.80 | 56100 | 51.00 | 1137.4 lakhs |
| BERGEPAINT 880 CE | 3.05 | 39600 | 36.00 | 423.5 lakhs |
| BERGEPAINT 790 PE | 5.45 | 30800 | 28.00 | 326.7 lakhs |
| BERGEPAINT 810 PE | 10.10 | 30800 | 28.00 | 121 lakhs |
| BERGEPAINT 760 PE | 1.80 | 28600 | 26.00 | 229.9 lakhs |
| BERGEPAINT 770 PE | 2.60 | 18700 | 17.00 | 363 lakhs |
| BERGEPAINT 700 PE | 0.70 | 13200 | 12.00 | 605 lakhs |
| BERGEPAINT 870 CE | 4.45 | 13200 | 12.00 | 350.9 lakhs |
| BERGEPAINT 830 PE | 20.30 | 5500 | 5.00 | 48.4 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 820 CE | 21.25 | 15.70 | 24.40 | 15.70 | 1142900 | 1039.00 | 1379.4 lakhs |
| BERGEPAINT 810 CE | 27.15 | 20.65 | 29.80 | 20.65 | 375100 | 341.00 | 701.8 lakhs |
| BERGEPAINT 800 CE | 33.95 | 26.55 | 36.95 | 26.45 | 217800 | 198.00 | 1270.5 lakhs |
| BERGEPAINT 790 CE | 35.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36.3 lakhs |
| BERGEPAINT 780 CE | 36.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36.3 lakhs |
| BERGEPAINT 770 CE | 44.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 760 CE | 48.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 750 CE | 61.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 48.4 lakhs |
| BERGEPAINT 740 CE | 57.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 730 CE | 61.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 720 CE | 66.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 710 CE | 72.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 700 CE | 77.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 690 CE | 83.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 680 CE | 89.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 670 CE | 96.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 660 CE | 103.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 650 CE | 110.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 640 CE | 117.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 630 CE | 124.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 620 CE | 132.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 610 CE | 140.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 600 CE | 148.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 590 CE | 157.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 580 CE | 166.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 570 CE | 174.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 560 CE | 183.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 550 CE | 192.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 540 CE | 202.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 530 CE | 211.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 520 CE | 220.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 510 CE | 230.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 500 CE | 240.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 490 CE | 249.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 480 CE | 259.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Call (CE) of strike 820.00 has an intrinsic value of 3.75 rupees
BERGEPAINT Call (CE) of strike 810.00 has an intrinsic value of 13.75 rupees
BERGEPAINT out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 830 CE | 16.95 | 12.20 | 19.40 | 12.05 | 1047200 | 952.00 | 1984.4 lakhs |
| BERGEPAINT 840 CE | 12.75 | 10.00 | 15.15 | 9.35 | 896500 | 815.00 | 1875.5 lakhs |
| BERGEPAINT 850 CE | 9.40 | 6.80 | 11.30 | 6.80 | 609400 | 554.00 | 3400.1 lakhs |
| BERGEPAINT 860 CE | 6.95 | 5.10 | 8.30 | 5.10 | 88000 | 80.00 | 689.7 lakhs |
| BERGEPAINT 870 CE | 4.45 | 4.50 | 6.15 | 4.40 | 13200 | 12.00 | 350.9 lakhs |
| BERGEPAINT 880 CE | 3.05 | 2.55 | 4.50 | 2.55 | 39600 | 36.00 | 423.5 lakhs |
| BERGEPAINT 890 CE | 3.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 12.1 lakhs |
| BERGEPAINT 900 CE | 2.40 | 2.20 | 3.00 | 2.20 | 192500 | 175.00 | 3714.7 lakhs |
| BERGEPAINT 910 CE | 1.40 | 1.75 | 1.75 | 1.00 | 5500 | 5.00 | 48.4 lakhs |
| BERGEPAINT 920 CE | 1.20 | 1.25 | 1.50 | 1.20 | 4400 | 4.00 | 36.3 lakhs |
| BERGEPAINT 930 CE | 5.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 940 CE | 8.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 950 CE | 0.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 48.4 lakhs |
| BERGEPAINT 960 CE | 6.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 970 CE | 6.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 980 CE | 5.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Call (CE) of strike 830.00 has an intrinsic value of 0 rupees
BERGEPAINT Call (CE) of strike 840.00 has an intrinsic value of 0 rupees
BERGEPAINT in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 830 PE | 20.30 | 18.00 | 20.55 | 17.60 | 5500 | 5.00 | 48.4 lakhs |
| BERGEPAINT 840 PE | 35.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 850 PE | 62.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 36.3 lakhs |
| BERGEPAINT 860 PE | 136.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 870 PE | 144.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 880 PE | 153.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 890 PE | 161.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 900 PE | 169.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 910 PE | 178.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 920 PE | 187.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 930 PE | 196.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 940 PE | 205.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 950 PE | 214.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 960 PE | 223.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 970 PE | 232.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 980 PE | 241.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Put (PE) of strike 830.00 has an intrinsic value of 6.25 rupees
BERGEPAINT Put (PE) of strike 840.00 has an intrinsic value of 16.25 rupees
BERGEPAINT out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 820 PE | 14.30 | 19.40 | 19.40 | 12.90 | 58300 | 53.00 | 193.6 lakhs |
| BERGEPAINT 810 PE | 10.10 | 17.45 | 17.45 | 8.70 | 30800 | 28.00 | 121 lakhs |
| BERGEPAINT 800 PE | 7.35 | 11.25 | 11.75 | 5.90 | 166100 | 151.00 | 1730.3 lakhs |
| BERGEPAINT 790 PE | 5.45 | 7.40 | 7.40 | 4.50 | 30800 | 28.00 | 326.7 lakhs |
| BERGEPAINT 780 PE | 3.80 | 5.05 | 6.00 | 3.15 | 56100 | 51.00 | 1137.4 lakhs |
| BERGEPAINT 770 PE | 2.60 | 2.80 | 3.05 | 2.30 | 18700 | 17.00 | 363 lakhs |
| BERGEPAINT 760 PE | 1.80 | 2.05 | 2.30 | 1.30 | 28600 | 26.00 | 229.9 lakhs |
| BERGEPAINT 750 PE | 1.10 | 2.00 | 2.00 | 0.90 | 63800 | 58.00 | 1125.3 lakhs |
| BERGEPAINT 740 PE | 0.75 | 0.30 | 0.75 | 0.30 | 2200 | 2.00 | 290.4 lakhs |
| BERGEPAINT 730 PE | 50.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 720 PE | 45.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 710 PE | 41.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 700 PE | 0.70 | 0.50 | 0.90 | 0.45 | 13200 | 12.00 | 605 lakhs |
| BERGEPAINT 690 PE | 32.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 680 PE | 28.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 670 PE | 25.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 660 PE | 22.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 650 PE | 19.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 640 PE | 16.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 630 PE | 14.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 620 PE | 12.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 610 PE | 10.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 600 PE | 8.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 590 PE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 580 PE | 6.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 570 PE | 4.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 560 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 550 PE | 3.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 540 PE | 2.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 530 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 520 PE | 1.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 510 PE | 1.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 500 PE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 490 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 480 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Put (PE) of strike 820.00 has an intrinsic value of 0 rupees
BERGEPAINT Put (PE) of strike 810.00 has an intrinsic value of 0 rupees
