Berger Paints (BERGEPAINT) option chain analysis (25 Mar)
Berger Paints (BERGEPAINT) option chain analysis 25 Mar 2021 expiry
Berger Paints (BERGEPAINT) deals in Furniture-Furnishing-Paints
Stock of Berger Paints closed at 713.30, opened at 724.80 and traded inside a range of 703.30 and 725.00 with a volume of 12.3 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Tue Mar | 713.30 | 724.80 | 725.00 | 703.30 | 12.3 lakhs |
| 01 Mon Mar | 718.75 | 681.00 | 723.00 | 681.00 | 20.29 lakhs |
| 26 Fri Feb | 679.85 | 717.60 | 719.80 | 675.05 | 22.17 lakhs |
| 25 Thu Feb | 722.90 | 728.00 | 731.10 | 715.70 | 12.19 lakhs |
| 24 Wed Feb | 724.75 | 721.70 | 730.00 | 716.00 | 4.6 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 740.00 has highest open interest of 697400 with 317.00 total contracts traded, and a volume of 159720000 and is trading at a premium of 18.85 Click here to view BERGEPAINT 740.00 Call price analysis
Put of strike 650.00 has highest open interest of 169400 with 77.00 total contracts traded, and a volume of 113740000 and is trading at a premium of 4.85 Click here to view BERGEPAINT 650.00 Put price analysis
Most active BERGEPAINT Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BERGEPAINT 740 CE | 18.85 | 697400 | 317.00 | 1597.2 lakhs |
| BERGEPAINT 720 CE | 27.80 | 521400 | 237.00 | 1306.8 lakhs |
| BERGEPAINT 750 CE | 15.55 | 503800 | 229.00 | 1306.8 lakhs |
| BERGEPAINT 800 CE | 5.25 | 294800 | 134.00 | 1766.6 lakhs |
| BERGEPAINT 700 CE | 37.60 | 200200 | 91.00 | 459.8 lakhs |
| BERGEPAINT 650 PE | 4.85 | 169400 | 77.00 | 1137.4 lakhs |
| BERGEPAINT 680 PE | 10.30 | 92400 | 42.00 | 629.2 lakhs |
| BERGEPAINT 700 PE | 16.50 | 81400 | 37.00 | 677.6 lakhs |
| BERGEPAINT 730 CE | 23.45 | 77000 | 35.00 | 484 lakhs |
| BERGEPAINT 760 CE | 13.05 | 48400 | 22.00 | 677.6 lakhs |
| BERGEPAINT 720 PE | 26.00 | 44000 | 20.00 | 871.2 lakhs |
| BERGEPAINT 660 PE | 6.15 | 33000 | 15.00 | 169.4 lakhs |
| BERGEPAINT 600 PE | 1.40 | 15400 | 7.00 | 96.8 lakhs |
| BERGEPAINT 670 PE | 7.65 | 15400 | 7.00 | 96.8 lakhs |
| BERGEPAINT 690 PE | 13.05 | 15400 | 7.00 | 121 lakhs |
| BERGEPAINT 710 CE | 32.00 | 15400 | 7.00 | 72.6 lakhs |
| BERGEPAINT 690 CE | 43.50 | 6600 | 3.00 | 72.6 lakhs |
| BERGEPAINT 770 CE | 11.00 | 4400 | 2.00 | 72.6 lakhs |
| BERGEPAINT 780 CE | 8.00 | 4400 | 2.00 | 48.4 lakhs |
| BERGEPAINT 730 PE | 31.70 | 2200 | 1.00 | 169.4 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 710 CE | 32.00 | 21.75 | 32.00 | 21.75 | 15400 | 7.00 | 72.6 lakhs |
| BERGEPAINT 700 CE | 37.60 | 21.55 | 41.45 | 21.45 | 200200 | 91.00 | 459.8 lakhs |
| BERGEPAINT 690 CE | 43.50 | 43.45 | 43.50 | 43.45 | 6600 | 3.00 | 72.6 lakhs |
| BERGEPAINT 680 CE | 106.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 670 CE | 113.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 660 CE | 121.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 650 CE | 128.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 640 CE | 136.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 630 CE | 144.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 620 CE | 153.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 610 CE | 161.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 600 CE | 170.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 590 CE | 179.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 580 CE | 188.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 570 CE | 197.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 560 CE | 206.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 550 CE | 216.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 540 CE | 225.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 530 CE | 235.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 520 CE | 244.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 510 CE | 254.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 500 CE | 264.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 490 CE | 273.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 480 CE | 283.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Call (CE) of strike 710.00 has an intrinsic value of 3.3 rupees
BERGEPAINT Call (CE) of strike 700.00 has an intrinsic value of 13.3 rupees
BERGEPAINT out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 720 CE | 27.80 | 15.50 | 30.00 | 14.50 | 521400 | 237.00 | 1306.8 lakhs |
| BERGEPAINT 730 CE | 23.45 | 13.25 | 24.00 | 12.85 | 77000 | 35.00 | 484 lakhs |
| BERGEPAINT 740 CE | 18.85 | 10.00 | 20.30 | 9.95 | 697400 | 317.00 | 1597.2 lakhs |
| BERGEPAINT 750 CE | 15.55 | 7.70 | 16.85 | 7.00 | 503800 | 229.00 | 1306.8 lakhs |
| BERGEPAINT 760 CE | 13.05 | 11.00 | 15.70 | 11.00 | 48400 | 22.00 | 677.6 lakhs |
| BERGEPAINT 770 CE | 11.00 | 8.95 | 11.00 | 8.95 | 4400 | 2.00 | 72.6 lakhs |
| BERGEPAINT 780 CE | 8.00 | 8.00 | 8.00 | 8.00 | 4400 | 2.00 | 48.4 lakhs |
| BERGEPAINT 790 CE | 46.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 800 CE | 5.25 | 3.20 | 6.00 | 2.70 | 294800 | 134.00 | 1766.6 lakhs |
| BERGEPAINT 810 CE | 4.80 | 4.80 | 4.80 | 4.80 | 2200 | 1.00 | 48.4 lakhs |
| BERGEPAINT 820 CE | 36.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 830 CE | 32.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 840 CE | 30.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 850 CE | 1.30 | 1.30 | 1.30 | 1.30 | 2200 | 1.00 | 48.4 lakhs |
| BERGEPAINT 860 CE | 24.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 870 CE | 22.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 880 CE | 20.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 890 CE | 18.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 900 CE | 16.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 910 CE | 15.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 920 CE | 13.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 930 CE | 12.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 940 CE | 11.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 950 CE | 10.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Call (CE) of strike 720.00 has an intrinsic value of 0 rupees
BERGEPAINT Call (CE) of strike 730.00 has an intrinsic value of 0 rupees
BERGEPAINT in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 720 PE | 26.00 | 41.55 | 41.55 | 24.25 | 44000 | 20.00 | 871.2 lakhs |
| BERGEPAINT 730 PE | 31.70 | 31.70 | 31.70 | 31.70 | 2200 | 1.00 | 169.4 lakhs |
| BERGEPAINT 740 PE | 33.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 96.8 lakhs |
| BERGEPAINT 750 PE | 25.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.2 lakhs |
| BERGEPAINT 760 PE | 44.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 72.6 lakhs |
| BERGEPAINT 770 PE | 59.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 780 PE | 64.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 790 PE | 70.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 800 PE | 40.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.2 lakhs |
| BERGEPAINT 810 PE | 83.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 820 PE | 89.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 830 PE | 96.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 840 PE | 103.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 850 PE | 110.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 860 PE | 118.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 870 PE | 125.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 880 PE | 133.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 890 PE | 141.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 900 PE | 149.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 910 PE | 158.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 920 PE | 166.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 930 PE | 175.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 940 PE | 183.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 950 PE | 192.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Put (PE) of strike 720.00 has an intrinsic value of 6.7 rupees
BERGEPAINT Put (PE) of strike 730.00 has an intrinsic value of 16.7 rupees
BERGEPAINT out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 710 PE | 31.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 700 PE | 16.50 | 25.75 | 25.75 | 15.90 | 81400 | 37.00 | 677.6 lakhs |
| BERGEPAINT 690 PE | 13.05 | 23.00 | 23.00 | 13.05 | 15400 | 7.00 | 121 lakhs |
| BERGEPAINT 680 PE | 10.30 | 22.50 | 22.50 | 10.15 | 92400 | 42.00 | 629.2 lakhs |
| BERGEPAINT 670 PE | 7.65 | 13.80 | 13.80 | 7.65 | 15400 | 7.00 | 96.8 lakhs |
| BERGEPAINT 660 PE | 6.15 | 12.00 | 12.00 | 6.15 | 33000 | 15.00 | 169.4 lakhs |
| BERGEPAINT 650 PE | 4.85 | 12.75 | 13.85 | 4.60 | 169400 | 77.00 | 1137.4 lakhs |
| BERGEPAINT 640 PE | 11.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 630 PE | 10.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 620 PE | 2.70 | 2.70 | 2.70 | 2.70 | 2200 | 1.00 | 48.4 lakhs |
| BERGEPAINT 610 PE | 7.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 600 PE | 1.40 | 2.70 | 2.70 | 1.05 | 15400 | 7.00 | 96.8 lakhs |
| BERGEPAINT 590 PE | 4.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 580 PE | 2.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.2 lakhs |
| BERGEPAINT 570 PE | 3.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 560 PE | 2.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 550 PE | 1.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 540 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 530 PE | 1.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 520 PE | 0.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 510 PE | 0.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 500 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 490 PE | 0.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 480 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Put (PE) of strike 710.00 has an intrinsic value of 0 rupees
BERGEPAINT Put (PE) of strike 700.00 has an intrinsic value of 0 rupees
