NDTV Business हिन्दी€ Movies Cricket Tech Web Stories HOP Food Auto Swasth Lifestyle Health Apps Art
Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
635.00
Change Change %
-1.05 -0.17%

Updated:26 Nov, 2020, 14:54 PM IST
BSE
637.10
Change Change %
1.30 0.20%

Updated:26 Nov, 2020, 15:02 PM IST
Expiry Date: Strike Price: Option Type:
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE660.00 		32.45 7.70 31.11% 602.55
Previous Close 24.75
Open 22.20
High 32.45
Low 22.20
Vol 3,300
Open Interest (OI) 16,500
Change in OI -1,100
Bid Price 18.35
Offer Price 31.25
Bid Quantity 1,100
Offer Quantity 4,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE680.00 		43.00 0.10 0.23% 592.00
Previous Close 42.90
Open 43.00
High 43.00
Low 43.00
Vol 1,100
Open Interest (OI) 3,300
Change in OI 0
Bid Price 40.35
Offer Price 47.00
Bid Quantity 2,200
Offer Quantity 7,700
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
CE740.00 		0.50 0.00 0.00% 634.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE670.00 		34.00 0.00 0.00% 601.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 25.85
Offer Price 44.30
Bid Quantity 2,200
Offer Quantity 5,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE560.00 		3.00 0.00 0.00% 632.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 2,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE580.00 		0.10 0.00 0.00% 634.90
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 1,100
Open Interest (OI) 9,900
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE500.00 		0.05 0.00 0.00% 634.95
Previous Close 0.05
Open 1.45
High 1.45
Low 0.05
Vol 2,200
Open Interest (OI) 9,900
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 3,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
CE530.00 		89.45 0.00 0.00% 545.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 95.80
Offer Price 116.75
Bid Quantity 30,800
Offer Quantity 5,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE550.00 		0.15 0.00 0.00% 634.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,200
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE700.00 		56.60 0.00 0.00% 578.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 56.80
Offer Price 70.60
Bid Quantity 5,500
Offer Quantity 2,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE650.00 		14.50 -1.25 -7.94% 620.50
Previous Close 15.75
Open 19.00
High 19.80
Low 14.50
Vol 7,700
Open Interest (OI) 17,600
Change in OI -1,100
Bid Price 11.00
Offer Price 19.40
Bid Quantity 2,200
Offer Quantity 8,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
CE500.00 		132.00 -15.00 -10.20% 503.00
Previous Close 147.00
Open 132.00
High 132.00
Low 132.00
Vol 1,100
Open Interest (OI) 3,300
Change in OI 0
Bid Price 124.20
Offer Price 146.65
Bid Quantity 25,300
Offer Quantity 5,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
CE620.00 		14.40 -2.00 -12.20% 620.60
Previous Close 16.40
Open 16.65
High 18.00
Low 9.55
Vol 39,600
Open Interest (OI) 53,900
Change in OI -17,600
Bid Price 10.70
Offer Price 23.65
Bid Quantity 3,300
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
CE600.00 		34.45 -6.30 -15.46% 600.55
Previous Close 40.75
Open 34.75
High 34.75
Low 34.40
Vol 4,400
Open Interest (OI) 4,400
Change in OI 0
Bid Price 30.45
Offer Price 37.70
Bid Quantity 2,200
Offer Quantity 3,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
CE630.00 		5.50 -3.10 -36.05% 629.50
Previous Close 8.60
Open 7.35
High 7.35
Low 1.00
Vol 40,700
Open Interest (OI) 17,600
Change in OI 0
Bid Price 3.05
Offer Price 7.65
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
CE700.00 		0.05 -0.05 -50.00% 634.95
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 2,200
Open Interest (OI) 70,400
Change in OI -2,200
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 6,600
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
CE710.00 		0.05 -0.10 -66.67% 634.95
Previous Close 0.15
Open 0.05
High 0.05
Low 0.05
Vol 1,100
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 2,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE640.00 		1.45 -4.55 -75.83% 633.55
Previous Close 6.00
Open 9.00
High 13.45
Low 1.45
Vol 29,700
Open Interest (OI) 25,300
Change in OI -17,600
Bid Price 3.30
Offer Price 6.15
Bid Quantity 1,100
Offer Quantity 5,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
CE690.00 		0.05 -0.20 -80.00% 634.95
Previous Close 0.25
Open 0.25
High 0.25
Low 0.05
Vol 5,500
Open Interest (OI) 16,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 4,400
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE590.00 		0.05 -0.20 -80.00% 634.95
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 1,100
Open Interest (OI) 5,500
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE570.00 		0.05 -0.20 -80.00% 634.95
Previous Close 0.25
Open 0.05
High 0.05
Low 0.05
Vol 1,100
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 2,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
CE680.00 		0.05 -0.20 -80.00% 634.95
Previous Close 0.25
Open 0.05
High 0.10
Low 0.05
Vol 37,400
Open Interest (OI) 69,300
Change in OI -19,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
CE640.00 		0.45 -1.85 -80.43% 634.55
Previous Close 2.30
Open 0.85
High 3.10
Low 0.10
Vol 85,800
Open Interest (OI) 24,200
Change in OI -8,800
Bid Price 0.05
Offer Price 0.45
Bid Quantity 7,700
Offer Quantity 2,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
CE670.00 		0.05 -0.25 -83.33% 634.95
Previous Close 0.30
Open 0.25
High 0.25
Low 0.05
Vol 17,600
Open Interest (OI) 42,900
Change in OI -14,300
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 8,800
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE600.00 		0.05 -0.25 -83.33% 634.95
Previous Close 0.30
Open 0.05
High 0.20
Low 0.05
Vol 23,100
Open Interest (OI) 38,500
Change in OI -8,800
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 3,300
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE610.00 		0.05 -0.30 -85.71% 634.95
Previous Close 0.35
Open 0.95
High 0.95
Low 0.05
Vol 5,500
Open Interest (OI) 16,500
Change in OI -2,200
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
CE720.00 		0.05 -0.35 -87.50% 634.95
Previous Close 0.40
Open 0.05
High 0.05
Low 0.05
Vol 4,400
Open Interest (OI) 7,700
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
CE650.00 		0.10 -0.85 -89.47% 634.90
Previous Close 0.95
Open 3.00
High 3.00
Low 0.05
Vol 63,800
Open Interest (OI) 58,300
Change in OI -22,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
CE660.00 		0.05 -0.45 -90.00% 634.95
Previous Close 0.50
Open 0.10
High 0.90
Low 0.05
Vol 39,600
Open Interest (OI) 57,200
Change in OI -11,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE620.00 		0.05 -0.75 -93.75% 634.95
Previous Close 0.80
Open 0.50
High 1.50
Low 0.05
Vol 81,400
Open Interest (OI) 69,300
Change in OI -11,000
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 12,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020		 OPTSTK
PE630.00 		0.10 -2.30 -95.83% 634.90
Previous Close 2.40
Open 0.80
High 6.45
Low 0.05
Vol 66,000
Open Interest (OI) 38,500
Change in OI -5,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,500
Offer Quantity 2,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
31-12-2020		 OPTSTK
CE670.00 		11.25 0.45 4.17% 623.75
Previous Close 10.80
Open 11.25
High 11.25
Low 11.25
Vol 1,100
Open Interest (OI) 2,200
Change in OI 0
Bid Price 8.45
Offer Price 10.90
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
31-12-2020		 OPTSTK
PE640.00 		24.35 0.05 0.21% 610.65
Previous Close 24.30
Open 24.65
High 24.65
Low 23.65
Vol 3,300
Open Interest (OI) 15,400
Change in OI 1,100
Bid Price 21.30
Offer Price 23.80
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
31-12-2020		 OPTSTK
PE670.00 		35.00 0.00 0.00% 600.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 30.00
Offer Price 52.05
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
31-12-2020		 OPTSTK
PE680.00 		40.00 0.00 0.00% 595.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,100
Change in OI 0
Bid Price 34.05
Offer Price 60.20
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
31-12-2020		 OPTSTK
PE630.00 		18.80 -0.20 -1.05% 616.20
Previous Close 19.00
Open 22.00
High 25.00
Low 18.80
Vol 19,800
Open Interest (OI) 9,900
Change in OI 4,400
Bid Price 16.00
Offer Price 34.65
Bid Quantity 2,200
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
31-12-2020		 OPTSTK
PE620.00 		15.05 -1.05 -6.52% 619.95
Previous Close 16.10
Open 15.80
High 21.10
Low 15.00
Vol 72,600
Open Interest (OI) 57,200
Change in OI 19,800
Bid Price 15.05
Offer Price 18.95
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
31-12-2020		 OPTSTK
CE640.00 		20.40 -1.60 -7.27% 614.60
Previous Close 22.00
Open 26.55
High 26.55
Low 20.40
Vol 4,400
Open Interest (OI) 4,400
Change in OI 2,200
Bid Price 19.90
Offer Price 22.50
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
31-12-2020		 OPTSTK
CE650.00 		17.50 -2.40 -12.06% 617.50
Previous Close 19.90
Open 20.60
High 20.60
Low 15.70
Vol 29,700
Open Interest (OI) 45,100
Change in OI 18,700
Bid Price 16.90
Offer Price 17.75
Bid Quantity 1,100
Offer Quantity 2,200
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
31-12-2020		 OPTSTK
CE660.00 		14.00 -2.30 -14.11% 621.00
Previous Close 16.30
Open 13.15
High 14.00
Low 11.75
Vol 13,200
Open Interest (OI) 11,000
Change in OI 1,100
Bid Price 13.20
Offer Price 15.90
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
31-12-2020		 OPTSTK
CE680.00 		7.90 -2.05 -20.60% 627.10
Previous Close 9.95
Open 8.15
High 9.05
Low 7.65
Vol 11,000
Open Interest (OI) 19,800
Change in OI 0
Bid Price 7.70
Offer Price 8.75
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
31-12-2020		 OPTSTK
PE600.00 		7.75 -2.55 -24.76% 627.25
Previous Close 10.30
Open 7.65
High 12.00
Low 7.65
Vol 18,700
Open Interest (OI) 13,200
Change in OI 8,800
Bid Price 7.65
Offer Price 10.25
Bid Quantity 1,100
Offer Quantity 1,100
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
31-12-2020		 OPTSTK
CE630.00 		25.00 -8.35 -25.04% 610.00
Previous Close 33.35
Open 23.00
High 25.00
Low 22.45
Vol 3,300
Open Interest (OI) 3,300
Change in OI 0
Bid Price 26.55
Offer Price 29.60
Bid Quantity 2,200
Offer Quantity 5,500
View Graph
Contract
Expiry Date		 Type Current price Change Change % Premium / Discount
BERGEPAINT
31-12-2020		 OPTSTK
CE700.00 		4.40 -2.60 -37.14% 630.60
Previous Close 7.00
Open 6.35
High 6.35
Low 4.40
Vol 3,300
Open Interest (OI) 9,900
Change in OI 2,200
Bid Price 4.40
Offer Price 6.40
Bid Quantity 1,100
Offer Quantity 1,100
View Graph

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Berger Paints India Option Contracts expiring on All-Expiry date.

View Put/Call Ratio for all Strike Prices

Options Chain

View the Options Chain for Berger Paints India Option Contracts expiring on All-Expiry date.

View Options Chain for all Strike Prices

Berger Paints India


Announcements

Follow us on

Trending

NDTV Group Sites

This website follows the DNPA Code of Ethics Copyright NDTV Convergence Limited 2020. All rights reserved.
Top
Listen to the latest songs, only on JioSaavn.com