Berger Paints (BERGEPAINT) option chain analysis (30 Jul)
Berger Paints (BERGEPAINT) option chain analysis 30 Jul 2020 expiry
Berger Paints (BERGEPAINT) deals in Furniture-Furnishing-Paints
Stock of Berger Paints closed at 498.55, opened at 504.00 and traded inside a range of 495.00 and 506.40 with a volume of 6.73 lakhs.
| Date | Close | Open | High | Low | Volume |
| 10 Fri Jul | 498.55 | 504.00 | 506.40 | 495.00 | 6.73 lakhs |
| 09 Thu Jul | 504.45 | 499.35 | 506.60 | 496.35 | 8.9 lakhs |
| 08 Wed Jul | 498.65 | 513.00 | 517.40 | 497.00 | 14.74 lakhs |
| 07 Tue Jul | 508.50 | 507.70 | 513.75 | 504.00 | 12.33 lakhs |
| 06 Mon Jul | 506.35 | 509.00 | 515.00 | 504.50 | 15.13 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 530.00 has highest open interest of 107800 with 49.00 total contracts traded, and a volume of 220220000 and is trading at a premium of 9.55 Click here to view BERGEPAINT 530.00 Call price analysis
Put of strike 500.00 has highest open interest of 35200 with 16.00 total contracts traded, and a volume of 162140000 and is trading at a premium of 20.35 Click here to view BERGEPAINT 500.00 Put price analysis
Most active BERGEPAINT Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| BERGEPAINT 530 CE | 9.55 | 107800 | 49.00 | 2202.2 lakhs |
| BERGEPAINT 550 CE | 5.40 | 99000 | 45.00 | 6945.4 lakhs |
| BERGEPAINT 520 CE | 11.85 | 94600 | 43.00 | 2153.8 lakhs |
| BERGEPAINT 500 CE | 19.05 | 41800 | 19.00 | 1089 lakhs |
| BERGEPAINT 500 PE | 20.35 | 35200 | 16.00 | 1621.4 lakhs |
| BERGEPAINT 510 CE | 14.85 | 33000 | 15.00 | 847 lakhs |
| BERGEPAINT 480 PE | 11.65 | 28600 | 13.00 | 605 lakhs |
| BERGEPAINT 540 CE | 7.00 | 28600 | 13.00 | 1258.4 lakhs |
| BERGEPAINT 450 PE | 3.75 | 8800 | 4.00 | 556.6 lakhs |
| BERGEPAINT 560 CE | 3.65 | 8800 | 4.00 | 338.8 lakhs |
| BERGEPAINT 580 CE | 1.70 | 6600 | 3.00 | 532.4 lakhs |
| BERGEPAINT 490 PE | 14.70 | 6600 | 3.00 | 193.6 lakhs |
| BERGEPAINT 520 PE | 30.75 | 4400 | 2.00 | 459.8 lakhs |
| BERGEPAINT 460 PE | 5.65 | 4400 | 2.00 | 169.4 lakhs |
| BERGEPAINT 400 PE | 0.25 | 4400 | 2.00 | 96.8 lakhs |
| BERGEPAINT 600 CE | 1.55 | 4400 | 2.00 | 847 lakhs |
| BERGEPAINT 550 PE | 54.65 | 2200 | 1.00 | 242 lakhs |
| BERGEPAINT 360 PE | 8.60 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 370 CE | 153.40 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 680 PE | 182.05 | 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 490 CE | 26.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 48.4 lakhs |
| BERGEPAINT 480 CE | 35.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.2 lakhs |
| BERGEPAINT 470 CE | 85.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 460 CE | 91.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 450 CE | 97.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 440 CE | 103.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 430 CE | 109.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 420 CE | 116.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 410 CE | 123.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 400 CE | 130.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 390 CE | 137.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 380 CE | 145.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 370 CE | 153.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 360 CE | 161.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 350 CE | 169.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 340 CE | 178.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 330 CE | 187.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 320 CE | 196.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 310 CE | 205.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Call (CE) of strike 490.00 has an intrinsic value of 8.55 rupees
BERGEPAINT Call (CE) of strike 480.00 has an intrinsic value of 18.55 rupees
BERGEPAINT out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 500 CE | 19.05 | 19.40 | 19.80 | 18.35 | 41800 | 19.00 | 1089 lakhs |
| BERGEPAINT 510 CE | 14.85 | 18.60 | 18.60 | 14.40 | 33000 | 15.00 | 847 lakhs |
| BERGEPAINT 520 CE | 11.85 | 14.00 | 14.10 | 11.00 | 94600 | 43.00 | 2153.8 lakhs |
| BERGEPAINT 530 CE | 9.55 | 10.05 | 10.85 | 8.10 | 107800 | 49.00 | 2202.2 lakhs |
| BERGEPAINT 540 CE | 7.00 | 7.25 | 7.25 | 6.00 | 28600 | 13.00 | 1258.4 lakhs |
| BERGEPAINT 550 CE | 5.40 | 5.95 | 5.95 | 4.50 | 99000 | 45.00 | 6945.4 lakhs |
| BERGEPAINT 560 CE | 3.65 | 3.60 | 4.00 | 3.25 | 8800 | 4.00 | 338.8 lakhs |
| BERGEPAINT 570 CE | 2.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 387.2 lakhs |
| BERGEPAINT 580 CE | 1.70 | 2.00 | 2.00 | 1.70 | 6600 | 3.00 | 532.4 lakhs |
| BERGEPAINT 590 CE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 314.6 lakhs |
| BERGEPAINT 600 CE | 1.55 | 1.40 | 1.55 | 1.40 | 4400 | 2.00 | 847 lakhs |
| BERGEPAINT 610 CE | 32.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 620 CE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 169.4 lakhs |
| BERGEPAINT 630 CE | 27.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 640 CE | 25.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 650 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 48.4 lakhs |
| BERGEPAINT 660 CE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.2 lakhs |
| BERGEPAINT 670 CE | 20.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 680 CE | 19.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Call (CE) of strike 500.00 has an intrinsic value of 0 rupees
BERGEPAINT Call (CE) of strike 510.00 has an intrinsic value of 0 rupees
BERGEPAINT in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 500 PE | 20.35 | 18.15 | 21.00 | 17.00 | 35200 | 16.00 | 1621.4 lakhs |
| BERGEPAINT 510 PE | 22.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 169.4 lakhs |
| BERGEPAINT 520 PE | 30.75 | 28.80 | 30.75 | 28.80 | 4400 | 2.00 | 459.8 lakhs |
| BERGEPAINT 530 PE | 32.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 96.8 lakhs |
| BERGEPAINT 540 PE | 32.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 121 lakhs |
| BERGEPAINT 550 PE | 54.65 | 54.65 | 54.65 | 54.65 | 2200 | 1.00 | 242 lakhs |
| BERGEPAINT 560 PE | 91.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 570 PE | 97.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 580 PE | 104.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 590 PE | 72.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 48.4 lakhs |
| BERGEPAINT 600 PE | 118.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 610 PE | 83.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.2 lakhs |
| BERGEPAINT 620 PE | 133.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 630 PE | 141.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 640 PE | 149.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 650 PE | 157.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 660 PE | 165.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 670 PE | 173.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 680 PE | 182.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Put (PE) of strike 500.00 has an intrinsic value of 1.45 rupees
BERGEPAINT Put (PE) of strike 510.00 has an intrinsic value of 11.45 rupees
BERGEPAINT out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| BERGEPAINT 490 PE | 14.70 | 14.20 | 14.75 | 14.20 | 6600 | 3.00 | 193.6 lakhs |
| BERGEPAINT 480 PE | 11.65 | 10.20 | 12.00 | 9.20 | 28600 | 13.00 | 605 lakhs |
| BERGEPAINT 470 PE | 5.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 72.6 lakhs |
| BERGEPAINT 460 PE | 5.65 | 5.65 | 5.65 | 5.65 | 4400 | 2.00 | 169.4 lakhs |
| BERGEPAINT 450 PE | 3.75 | 3.80 | 4.00 | 3.75 | 8800 | 4.00 | 556.6 lakhs |
| BERGEPAINT 440 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 72.6 lakhs |
| BERGEPAINT 430 PE | 25.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 420 PE | 22.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 410 PE | 19.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 400 PE | 0.25 | 0.25 | 0.25 | 0.25 | 4400 | 2.00 | 96.8 lakhs |
| BERGEPAINT 390 PE | 14.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 380 PE | 12.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 370 PE | 10.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 360 PE | 8.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 350 PE | 7.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 340 PE | 5.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 330 PE | 4.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 320 PE | 3.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| BERGEPAINT 310 PE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
BERGEPAINT Put (PE) of strike 490.00 has an intrinsic value of 0 rupees
BERGEPAINT Put (PE) of strike 480.00 has an intrinsic value of 0 rupees
