Berger Paints (BERGEPAINT) option chain analysis (31 Dec)
Berger Paints (BERGEPAINT) option chain analysis 31 Dec 2020 expiry
Berger Paints (BERGEPAINT) deals in Furniture-Furnishing-Paints
Stock of Berger Paints closed at 647.75, opened at 640.00 and traded inside a range of 638.15 and 653.00 with a volume of 18.72 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Fri Nov | 647.75 | 640.00 | 653.00 | 638.15 | 18.72 lakhs |
| 26 Thu Nov | 639.10 | 636.05 | 641.00 | 626.20 | 9.14 lakhs |
| 25 Wed Nov | 636.05 | 642.00 | 642.50 | 631.00 | 13.93 lakhs |
| 24 Tue Nov | 642.20 | 644.90 | 649.80 | 639.05 | 9.77 lakhs |
| 23 Mon Nov | 644.30 | 646.30 | 648.00 | 633.60 | 9.21 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 680.00 has highest open interest of 143000 with 65.00 total contracts traded, and a volume of 106480000 and is trading at a premium of 11.15 Click here to view BERGEPAINT 680.00 Call price analysis
Put of strike 630.00 has highest open interest of 44000 with 20.00 total contracts traded, and a volume of 41140000 and is trading at a premium of 13.00 Click here to view BERGEPAINT 630.00 Put price analysis
Most active BERGEPAINT Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BERGEPAINT 680 CE | 11.15 | 143000 | 65.00 | 1064.8 lakhs |
| BERGEPAINT 650 CE | 21.55 | 79200 | 36.00 | 1355.2 lakhs |
| BERGEPAINT 660 CE | 15.85 | 52800 | 24.00 | 605 lakhs |
| BERGEPAINT 670 CE | 12.95 | 44000 | 20.00 | 387.2 lakhs |
| BERGEPAINT 630 PE | 13.00 | 44000 | 20.00 | 411.4 lakhs |
| BERGEPAINT 600 PE | 5.00 | 41800 | 19.00 | 459.8 lakhs |
| BERGEPAINT 640 PE | 17.15 | 39600 | 18.00 | 580.8 lakhs |
| BERGEPAINT 700 CE | 6.50 | 37400 | 17.00 | 387.2 lakhs |
| BERGEPAINT 620 PE | 9.50 | 37400 | 17.00 | 1282.6 lakhs |
| BERGEPAINT 640 CE | 25.55 | 8800 | 4.00 | 145.2 lakhs |
| BERGEPAINT 610 PE | 7.50 | 2200 | 1.00 | 96.8 lakhs |
| BERGEPAINT 630 CE | 32.00 | 2200 | 1.00 | 72.6 lakhs |
| BERGEPAINT 410 CE | 172.35 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 420 PE | 3.80 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 420 CE | 163.30 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 410 PE | 2.95 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 770 PE | 194.55 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 390 PE | 1.70 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 380 PE | 1.25 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 380 CE | 200.35 | 0 | 0.00 | 0 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 640 CE | 25.55 | 25.85 | 27.55 | 25.55 | 8800 | 4.00 | 145.2 lakhs |
| BERGEPAINT 630 CE | 32.00 | 32.00 | 32.00 | 32.00 | 2200 | 1.00 | 72.6 lakhs |
| BERGEPAINT 620 CE | 36.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 610 CE | 40.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 600 CE | 44.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 590 CE | 48.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 580 CE | 52.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 570 CE | 57.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 560 CE | 62.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 550 CE | 67.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 540 CE | 73.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 530 CE | 79.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 520 CE | 85.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 510 CE | 91.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 500 CE | 98.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 490 CE | 105.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 480 CE | 113.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 470 CE | 121.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 460 CE | 129.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 450 CE | 137.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 440 CE | 145.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 430 CE | 154.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 420 CE | 163.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 410 CE | 172.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 400 CE | 181.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 390 CE | 190.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 380 CE | 200.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 370 CE | 209.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 360 CE | 219.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Call (CE) of strike 640.00 has an intrinsic value of 7.75 rupees
BERGEPAINT Call (CE) of strike 630.00 has an intrinsic value of 17.75 rupees
BERGEPAINT out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 650 CE | 21.55 | 22.00 | 23.10 | 17.85 | 79200 | 36.00 | 1355.2 lakhs |
| BERGEPAINT 660 CE | 15.85 | 16.00 | 18.50 | 14.30 | 52800 | 24.00 | 605 lakhs |
| BERGEPAINT 670 CE | 12.95 | 12.00 | 14.90 | 11.05 | 44000 | 20.00 | 387.2 lakhs |
| BERGEPAINT 680 CE | 11.15 | 8.75 | 11.85 | 8.70 | 143000 | 65.00 | 1064.8 lakhs |
| BERGEPAINT 690 CE | 18.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 700 CE | 6.50 | 4.40 | 7.00 | 4.40 | 37400 | 17.00 | 387.2 lakhs |
| BERGEPAINT 710 CE | 14.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 720 CE | 13.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 730 CE | 12.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 740 CE | 10.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 750 CE | 9.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 760 CE | 8.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 770 CE | 7.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Call (CE) of strike 650.00 has an intrinsic value of 0 rupees
BERGEPAINT Call (CE) of strike 660.00 has an intrinsic value of 0 rupees
BERGEPAINT in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 650 PE | 95.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 660 PE | 102.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 670 PE | 35.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.2 lakhs |
| BERGEPAINT 680 PE | 40.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.2 lakhs |
| BERGEPAINT 690 PE | 126.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 700 PE | 134.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 710 PE | 142.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 720 PE | 150.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 730 PE | 159.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 740 PE | 167.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 750 PE | 176.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 760 PE | 185.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 770 PE | 194.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Put (PE) of strike 650.00 has an intrinsic value of 2.25 rupees
BERGEPAINT Put (PE) of strike 660.00 has an intrinsic value of 12.25 rupees
BERGEPAINT out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 640 PE | 17.15 | 17.95 | 18.90 | 16.95 | 39600 | 18.00 | 580.8 lakhs |
| BERGEPAINT 630 PE | 13.00 | 14.80 | 15.00 | 13.00 | 44000 | 20.00 | 411.4 lakhs |
| BERGEPAINT 620 PE | 9.50 | 12.05 | 13.00 | 9.50 | 37400 | 17.00 | 1282.6 lakhs |
| BERGEPAINT 610 PE | 7.50 | 7.50 | 7.50 | 7.50 | 2200 | 1.00 | 96.8 lakhs |
| BERGEPAINT 600 PE | 5.00 | 7.25 | 9.20 | 4.90 | 41800 | 19.00 | 459.8 lakhs |
| BERGEPAINT 590 PE | 56.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 580 PE | 51.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 570 PE | 46.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 560 PE | 41.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 550 PE | 36.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 540 PE | 32.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 530 PE | 28.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 520 PE | 24.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 510 PE | 21.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 500 PE | 18.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 490 PE | 15.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 480 PE | 13.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 470 PE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 460 PE | 9.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 450 PE | 7.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 440 PE | 6.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 430 PE | 4.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 420 PE | 3.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 410 PE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 400 PE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 390 PE | 1.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 380 PE | 1.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 370 PE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 360 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Put (PE) of strike 640.00 has an intrinsic value of 0 rupees
BERGEPAINT Put (PE) of strike 630.00 has an intrinsic value of 0 rupees
