Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
595.45
Change Change %
-14.00 -2.30%

Updated:26 Oct, 2020, 15:58 PM IST

BSE
592.10
Change Change %
-16.75 -2.75%

Updated:26 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE590.00
7.85 4.75 153.23% 587.60
Previous Close 3.10
Open 2.30
High 7.95
Low 2.25
Vol 57,200
Open Interest (OI) 49,500
Change in OI -5,500
Bid Price 7.25
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE580.00
4.60 2.70 142.11% 590.85
Previous Close 1.90
Open 3.95
High 4.60
Low 2.40
Vol 14,300
Open Interest (OI) 42,900
Change in OI 1,100
Bid Price 4.65
Offer Price 7.95
Bid Quantity 1,100
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE600.00
12.60 6.70 113.56% 582.85
Previous Close 5.90
Open 5.70
High 14.00
Low 5.00
Vol 1,07,800
Open Interest (OI) 39,600
Change in OI -23,100
Bid Price 12.55
Offer Price 14.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE610.00
19.00 9.10 91.92% 576.45
Previous Close 9.90
Open 9.90
High 19.00
Low 9.90
Vol 13,200
Open Interest (OI) 9,900
Change in OI -8,800
Bid Price 18.30
Offer Price 29.85
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE560.00
1.05 0.50 90.91% 594.40
Previous Close 0.55
Open 1.00
High 1.05
Low 1.00
Vol 2,200
Open Interest (OI) 15,400
Change in OI 0
Bid Price 0.45
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE550.00
0.60 0.10 20.00% 594.85
Previous Close 0.50
Open 0.60
High 0.60
Low 0.60
Vol 1,100
Open Interest (OI) 14,300
Change in OI 0
Bid Price 0.60
Offer Price 0.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE620.00
23.00 1.15 5.26% 572.45
Previous Close 21.85
Open 24.45
High 24.45
Low 23.00
Vol 4,400
Open Interest (OI) 12,100
Change in OI 0
Bid Price 20.15
Offer Price 31.00
Bid Quantity 6,600
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE520.00
1.00 0.00 0.00% 594.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,900
Change in OI 0
Bid Price 0.05
Offer Price 2.80
Bid Quantity 9,900
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE690.00
3.00 0.00 0.00% 592.45
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 0.05
Offer Price 0.45
Bid Quantity 9,900
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE540.00
40.00 0.00 0.00% 555.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 48.95
Offer Price 62.65
Bid Quantity 5,500
Offer Quantity 3,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE540.00
0.40 0.00 0.00% 595.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,000
Change in OI 0
Bid Price 0.20
Offer Price 1.65
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE560.00
30.00 0.00 0.00% 565.45
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 28.95
Offer Price 45.15
Bid Quantity 5,500
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE390.00
0.50 0.00 0.00% 594.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE570.00
41.65 0.00 0.00% 553.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 13,200
Change in OI 0
Bid Price 11.15
Offer Price 35.30
Bid Quantity 1,100
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE570.00
0.80 0.00 0.00% 594.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,500
Change in OI 0
Bid Price 1.75
Offer Price 4.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE500.00
75.00 0.00 0.00% 520.45
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 78.25
Offer Price 107.05
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE500.00
0.35 0.00 0.00% 595.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,200
Change in OI 0
Bid Price 0.05
Offer Price 0.75
Bid Quantity 8,800
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE630.00
26.00 0.00 0.00% 569.45
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 28.50
Offer Price 49.05
Bid Quantity 3,300
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE650.00
44.55 0.00 0.00% 550.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 48.75
Offer Price 72.85
Bid Quantity 25,300
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE530.00
1.25 0.00 0.00% 594.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 9,900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE710.00
2.30 0.00 0.00% 593.15
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 0.05
Offer Price 0.95
Bid Quantity 5,500
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
PE350.00
0.50 0.00 0.00% 594.95
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 0.05
Offer Price 1.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE680.00
0.50 -0.25 -33.33% 594.95
Previous Close 0.75
Open 0.50
High 0.50
Low 0.50
Vol 1,100
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.10
Offer Price 0.50
Bid Quantity 2,200
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE580.00
16.40 -15.75 -48.99% 579.05
Previous Close 32.15
Open 28.00
High 28.00
Low 16.40
Vol 4,400
Open Interest (OI) 46,200
Change in OI -1,100
Bid Price 4.55
Offer Price 29.30
Bid Quantity 16,500
Offer Quantity 25,300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE590.00
11.25 -15.25 -57.55% 584.20
Previous Close 26.50
Open 11.55
High 11.55
Low 11.20
Vol 4,400
Open Interest (OI) 45,100
Change in OI 0
Bid Price 8.75
Offer Price 0.00
Bid Quantity 1,100
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE600.00
6.20 -10.15 -62.08% 589.25
Previous Close 16.35
Open 12.50
High 13.35
Low 6.20
Vol 68,200
Open Interest (OI) 90,200
Change in OI -9,900
Bid Price 5.45
Offer Price 5.85
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE630.00
1.30 -2.80 -68.29% 594.15
Previous Close 4.10
Open 2.90
High 3.00
Low 1.30
Vol 96,800
Open Interest (OI) 48,400
Change in OI -50,600
Bid Price 0.85
Offer Price 1.50
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE610.00
3.35 -7.65 -69.55% 592.10
Previous Close 11.00
Open 7.30
High 9.55
Low 3.30
Vol 60,500
Open Interest (OI) 64,900
Change in OI -13,200
Bid Price 3.30
Offer Price 3.95
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE650.00
0.50 -1.15 -69.70% 594.95
Previous Close 1.65
Open 1.55
High 1.55
Low 0.45
Vol 22,000
Open Interest (OI) 60,500
Change in OI -8,800
Bid Price 0.25
Offer Price 0.55
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE620.00
2.15 -4.95 -69.72% 593.30
Previous Close 7.10
Open 5.80
High 6.10
Low 2.15
Vol 3,14,600
Open Interest (OI) 2,23,300
Change in OI -42,900
Bid Price 2.10
Offer Price 2.45
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE700.00
0.10 -0.30 -75.00% 595.35
Previous Close 0.40
Open 0.10
High 0.10
Low 0.10
Vol 2,200
Open Interest (OI) 29,700
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE640.00
0.50 -2.15 -81.13% 594.95
Previous Close 2.65
Open 1.55
High 1.65
Low 0.50
Vol 72,600
Open Interest (OI) 84,700
Change in OI -39,600
Bid Price 0.40
Offer Price 0.50
Bid Quantity 2,200
Offer Quantity 18,700
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE660.00
0.20 -0.90 -81.82% 595.25
Previous Close 1.10
Open 1.05
High 1.05
Low 0.20
Vol 31,900
Open Interest (OI) 36,300
Change in OI -12,100
Bid Price 0.15
Offer Price 0.25
Bid Quantity 2,200
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
29-10-2020
OPTSTK
CE670.00
0.15 -1.15 -88.46% 595.30
Previous Close 1.30
Open 1.40
High 1.40
Low 0.15
Vol 3,300
Open Interest (OI) 5,500
Change in OI -1,100
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,100
Offer Quantity 2,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020
OPTSTK
CE660.00
9.65 2.15 28.67% 585.80
Previous Close 7.50
Open 9.65
High 9.65
Low 9.65
Vol 1,100
Open Interest (OI) 3,300
Change in OI 1,100
Bid Price 2.50
Offer Price 9.65
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020
OPTSTK
PE600.00
25.00 5.00 25.00% 570.45
Previous Close 20.00
Open 20.50
High 25.00
Low 20.50
Vol 3,300
Open Interest (OI) 12,100
Change in OI 3,300
Bid Price 0.00
Offer Price 27.00
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020
OPTSTK
PE570.00
11.00 0.00 0.00% 584.45
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 0.30
Offer Price 24.00
Bid Quantity 7,700
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020
OPTSTK
CE500.00
100.00 0.00 0.00% 495.45
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 80.25
Offer Price 175.00
Bid Quantity 25,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020
OPTSTK
CE650.00
12.00 0.00 0.00% 583.45
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 1.55
Offer Price 12.00
Bid Quantity 3,300
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020
OPTSTK
CE630.00
11.55 -7.25 -38.56% 583.90
Previous Close 18.80
Open 16.65
High 16.65
Low 11.10
Vol 6,600
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.00
Offer Price 15.00
Bid Quantity 0
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020
OPTSTK
CE620.00
15.00 -16.00 -51.61% 580.45
Previous Close 31.00
Open 16.50
High 16.50
Low 14.00
Vol 6,600
Open Interest (OI) 4,400
Change in OI 0
Bid Price 0.55
Offer Price 21.70
Bid Quantity 4,400
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020
OPTSTK
PE580.00
17.00 -39.60 -69.96% 578.45
Previous Close 56.60
Open 15.00
High 17.00
Low 15.00
Vol 2,200
Open Interest (OI) 1,100
Change in OI 0
Bid Price 11.40
Offer Price 19.00
Bid Quantity 1,100
Offer Quantity 1,100
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
BERGEPAINT
26-11-2020
OPTSTK
PE560.00
11.00 -34.70 -75.93% 584.45
Previous Close 45.70
Open 11.00
High 11.00
Low 11.00
Vol 1,100
Open Interest (OI) 1,100
Change in OI 0
Bid Price 0.50
Offer Price 19.95
Bid Quantity 6,600
Offer Quantity 1,100

PUT/CALL Ratio (PCR)

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

Options Chain

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

Top
Listen to the latest songs, only on JioSaavn.com