Mindtree (MINDTREE) option chain analysis (27 Jan)
Mindtree (MINDTREE) option chain analysis 27 Jan 2022 expiry
Mindtree (MINDTREE) deals in IT Consulting & Software
Stock of Mindtree closed at 3827.20, opened at 3710.00 and traded inside a range of 3680.00 and 3924.65 with a volume of 12.73 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 3827.20 | 3710.00 | 3924.65 | 3680.00 | 12.73 lakhs |
| 24 Mon Jan | 3888.95 | 4118.85 | 4118.85 | 3838.65 | 10.43 lakhs |
| 21 Fri Jan | 4118.85 | 4242.05 | 4270.00 | 4080.00 | 7.45 lakhs |
| 20 Thu Jan | 4251.05 | 4130.05 | 4331.60 | 4130.05 | 10.93 lakhs |
| 19 Wed Jan | 4226.20 | 4348.95 | 4348.95 | 4201.50 | 9.83 lakhs |
Price action analysis of MINDTREE based on a short term time period is
Price action analysis of MINDTREE based on a short to mid term time period is
Mindtree has a LOT size of 400
Call of strike 4000.00 has highest open interest of 973200 with 2433.00 total contracts traded, and a volume of 39360000 and is trading at a premium of 3.85 Click here to view MINDTREE 4000.00 Call price analysis
Put of strike 3700.00 has highest open interest of 269600 with 674.00 total contracts traded, and a volume of 7200000 and is trading at a premium of 11.20 Click here to view MINDTREE 3700.00 Put price analysis
Most active MINDTREE Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MINDTREE 4000 CE | 3.85 | 973200 | 2433.00 | 393.6 lakhs |
| MINDTREE 4500 CE | 0.90 | 636000 | 1590.00 | 924 lakhs |
| MINDTREE 4100 CE | 2.15 | 465200 | 1163.00 | 225.6 lakhs |
| MINDTREE 3900 CE | 12.20 | 462800 | 1157.00 | 107.2 lakhs |
| MINDTREE 4800 CE | 0.40 | 420400 | 1051.00 | 749.6 lakhs |
| MINDTREE 4300 CE | 1.05 | 419600 | 1049.00 | 292.8 lakhs |
| MINDTREE 4600 CE | 0.70 | 406000 | 1015.00 | 641.6 lakhs |
| MINDTREE 4400 CE | 0.95 | 402800 | 1007.00 | 304 lakhs |
| MINDTREE 4200 CE | 1.75 | 330400 | 826.00 | 242.4 lakhs |
| MINDTREE 4700 CE | 0.45 | 314800 | 787.00 | 684 lakhs |
| MINDTREE 3700 PE | 11.20 | 269600 | 674.00 | 72 lakhs |
| MINDTREE 3800 PE | 29.40 | 262000 | 655.00 | 134.4 lakhs |
| MINDTREE 5000 CE | 0.45 | 188000 | 470.00 | 696 lakhs |
| MINDTREE 3600 PE | 3.25 | 187200 | 468.00 | 46.4 lakhs |
| MINDTREE 4550 CE | 0.80 | 149200 | 373.00 | 188 lakhs |
| MINDTREE 4350 CE | 0.90 | 118000 | 295.00 | 46.4 lakhs |
| MINDTREE 4900 CE | 0.50 | 106400 | 266.00 | 336.8 lakhs |
| MINDTREE 4750 CE | 0.10 | 96800 | 242.00 | 157.6 lakhs |
| MINDTREE 3900 PE | 71.35 | 95200 | 238.00 | 91.2 lakhs |
| MINDTREE 4150 CE | 1.70 | 91600 | 229.00 | 36.8 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
MINDTREE in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MINDTREE 3800 CE | 60.95 | 73.55 | 87.95 | 17.00 | 67600 | 169.00 | 41.6 lakhs |
| MINDTREE 3750 CE | 922.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3700 CE | 127.35 | 127.30 | 127.35 | 127.30 | 800 | 2.00 | 0 lakhs |
| MINDTREE 3650 CE | 998.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3600 CE | 1037.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3550 CE | 1077.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3500 CE | 1117.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3450 CE | 1159.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3400 CE | 1201.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3350 CE | 1244.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3300 CE | 1287.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3250 CE | 1331.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3200 CE | 1376.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3150 CE | 1421.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3100 CE | 1466.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3050 CE | 1512.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3000 CE | 1559.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2950 CE | 1606.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2900 CE | 1653.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2850 CE | 1700.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2800 CE | 1890.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.6 lakhs |
MINDTREE Call (CE) of strike 3800.00 has an intrinsic value of 27.2 rupees
MINDTREE Call (CE) of strike 3750.00 has an intrinsic value of 77.2 rupees
MINDTREE out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MINDTREE 3850 CE | 38.75 | 7.75 | 91.70 | 7.70 | 17200 | 43.00 | 8 lakhs |
| MINDTREE 3900 CE | 12.20 | 23.30 | 55.00 | 7.05 | 462800 | 1157.00 | 107.2 lakhs |
| MINDTREE 3950 CE | 6.60 | 2.40 | 26.05 | 2.40 | 30400 | 76.00 | 24.8 lakhs |
| MINDTREE 4000 CE | 3.85 | 16.00 | 19.60 | 2.75 | 973200 | 2433.00 | 393.6 lakhs |
| MINDTREE 4050 CE | 2.05 | 4.00 | 9.00 | 2.00 | 13600 | 34.00 | 8 lakhs |
| MINDTREE 4100 CE | 2.15 | 4.25 | 10.15 | 1.05 | 465200 | 1163.00 | 225.6 lakhs |
| MINDTREE 4150 CE | 1.70 | 4.25 | 6.95 | 0.55 | 91600 | 229.00 | 36.8 lakhs |
| MINDTREE 4200 CE | 1.75 | 2.15 | 6.25 | 0.80 | 330400 | 826.00 | 242.4 lakhs |
| MINDTREE 4250 CE | 1.15 | 6.55 | 6.55 | 0.05 | 48000 | 120.00 | 73.6 lakhs |
| MINDTREE 4300 CE | 1.05 | 5.00 | 7.00 | 0.10 | 419600 | 1049.00 | 292.8 lakhs |
| MINDTREE 4350 CE | 0.90 | 4.30 | 4.30 | 0.45 | 118000 | 295.00 | 46.4 lakhs |
| MINDTREE 4400 CE | 0.95 | 3.50 | 4.25 | 0.50 | 402800 | 1007.00 | 304 lakhs |
| MINDTREE 4450 CE | 0.80 | 3.00 | 3.90 | 0.20 | 66400 | 166.00 | 123.2 lakhs |
| MINDTREE 4500 CE | 0.90 | 3.60 | 3.65 | 0.60 | 636000 | 1590.00 | 924 lakhs |
| MINDTREE 4550 CE | 0.80 | 3.45 | 3.45 | 0.10 | 149200 | 373.00 | 188 lakhs |
| MINDTREE 4600 CE | 0.70 | 3.20 | 3.20 | 0.50 | 406000 | 1015.00 | 641.6 lakhs |
| MINDTREE 4650 CE | 0.35 | 2.70 | 2.70 | 0.15 | 37200 | 93.00 | 201.6 lakhs |
| MINDTREE 4700 CE | 0.45 | 2.30 | 2.45 | 0.05 | 314800 | 787.00 | 684 lakhs |
| MINDTREE 4750 CE | 0.10 | 2.30 | 2.30 | 0.05 | 96800 | 242.00 | 157.6 lakhs |
| MINDTREE 4800 CE | 0.40 | 2.15 | 2.15 | 0.10 | 420400 | 1051.00 | 749.6 lakhs |
| MINDTREE 4850 CE | 0.35 | 2.10 | 2.10 | 0.10 | 35600 | 89.00 | 120 lakhs |
| MINDTREE 4900 CE | 0.50 | 1.90 | 1.90 | 0.30 | 106400 | 266.00 | 336.8 lakhs |
| MINDTREE 4950 CE | 0.95 | 0.30 | 1.70 | 0.30 | 2400 | 6.00 | 31.2 lakhs |
| MINDTREE 5000 CE | 0.45 | 1.35 | 1.35 | 0.30 | 188000 | 470.00 | 696 lakhs |
| MINDTREE 5050 CE | 0.50 | 2.95 | 2.95 | 0.50 | 5600 | 14.00 | 40 lakhs |
| MINDTREE 5100 CE | 0.20 | 1.05 | 1.10 | 0.10 | 31600 | 79.00 | 291.2 lakhs |
| MINDTREE 5150 CE | 0.50 | 0.50 | 0.50 | 0.50 | 1200 | 3.00 | 30.4 lakhs |
| MINDTREE 5200 CE | 0.15 | 0.90 | 0.90 | 0.10 | 47600 | 119.00 | 129.6 lakhs |
| MINDTREE 5250 CE | 0.05 | 0.10 | 0.10 | 0.05 | 1600 | 4.00 | 12 lakhs |
| MINDTREE 5300 CE | 0.45 | 0.05 | 0.65 | 0.05 | 27600 | 69.00 | 74.4 lakhs |
| MINDTREE 5350 CE | 186.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5400 CE | 0.40 | 0.40 | 0.40 | 0.40 | 1600 | 4.00 | 56.8 lakhs |
| MINDTREE 5450 CE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5500 CE | 0.05 | 0.15 | 0.45 | 0.05 | 20400 | 51.00 | 223.2 lakhs |
| MINDTREE 5550 CE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.8 lakhs |
| MINDTREE 5600 CE | 0.05 | 0.10 | 0.10 | 0.05 | 2800 | 7.00 | 52 lakhs |
| MINDTREE 5650 CE | 130.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5700 CE | 0.10 | 0.50 | 0.50 | 0.10 | 800 | 2.00 | 20 lakhs |
| MINDTREE 5750 CE | 115.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5800 CE | 0.10 | 0.20 | 0.40 | 0.10 | 3200 | 8.00 | 27.2 lakhs |
| MINDTREE 5850 CE | 102.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MINDTREE Call (CE) of strike 3850.00 has an intrinsic value of 0 rupees
MINDTREE Call (CE) of strike 3900.00 has an intrinsic value of 0 rupees
MINDTREE in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MINDTREE 3850 PE | 47.15 | 115.70 | 164.30 | 18.80 | 40800 | 102.00 | 12.8 lakhs |
| MINDTREE 3900 PE | 71.35 | 99.00 | 214.00 | 29.95 | 95200 | 238.00 | 91.2 lakhs |
| MINDTREE 3950 PE | 144.20 | 235.00 | 235.00 | 81.95 | 4800 | 12.00 | 29.6 lakhs |
| MINDTREE 4000 PE | 160.55 | 135.00 | 314.80 | 90.90 | 84000 | 210.00 | 178.4 lakhs |
| MINDTREE 4050 PE | 228.50 | 149.00 | 250.00 | 145.00 | 4400 | 11.00 | 21.6 lakhs |
| MINDTREE 4100 PE | 255.45 | 352.00 | 355.65 | 200.00 | 28000 | 70.00 | 119.2 lakhs |
| MINDTREE 4150 PE | 324.00 | 285.80 | 345.00 | 261.40 | 6400 | 16.00 | 21.6 lakhs |
| MINDTREE 4200 PE | 371.10 | 326.70 | 829.65 | 298.10 | 37600 | 94.00 | 165.6 lakhs |
| MINDTREE 4250 PE | 440.00 | 448.05 | 448.05 | 326.25 | 3200 | 8.00 | 37.6 lakhs |
| MINDTREE 4300 PE | 461.20 | 600.00 | 601.00 | 425.00 | 35200 | 88.00 | 122.4 lakhs |
| MINDTREE 4350 PE | 535.70 | 568.25 | 568.25 | 475.00 | 3600 | 9.00 | 44 lakhs |
| MINDTREE 4400 PE | 570.45 | 671.05 | 671.05 | 481.20 | 22400 | 56.00 | 216 lakhs |
| MINDTREE 4450 PE | 635.00 | 650.00 | 650.00 | 635.00 | 1200 | 3.00 | 61.6 lakhs |
| MINDTREE 4500 PE | 665.10 | 750.00 | 760.00 | 574.15 | 23200 | 58.00 | 184 lakhs |
| MINDTREE 4550 PE | 660.00 | 664.15 | 664.15 | 660.00 | 800 | 2.00 | 55.2 lakhs |
| MINDTREE 4600 PE | 773.65 | 745.10 | 802.80 | 737.20 | 10400 | 26.00 | 137.6 lakhs |
| MINDTREE 4650 PE | 840.00 | 891.00 | 891.00 | 808.00 | 1600 | 4.00 | 30.4 lakhs |
| MINDTREE 4700 PE | 885.00 | 835.00 | 904.00 | 835.00 | 2400 | 6.00 | 100.8 lakhs |
| MINDTREE 4750 PE | 918.00 | 921.15 | 921.15 | 918.00 | 1200 | 3.00 | 32.8 lakhs |
| MINDTREE 4800 PE | 955.00 | 955.00 | 980.00 | 955.00 | 1600 | 4.00 | 52 lakhs |
| MINDTREE 4850 PE | 952.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.8 lakhs |
| MINDTREE 4900 PE | 1053.50 | 1053.50 | 1053.50 | 1053.50 | 400 | 1.00 | 12.8 lakhs |
| MINDTREE 4950 PE | 681.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5000 PE | 1199.00 | 1144.30 | 1205.00 | 1144.30 | 4000 | 10.00 | 10.4 lakhs |
| MINDTREE 5050 PE | 749.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5100 PE | 785.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5150 PE | 821.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5200 PE | 857.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5250 PE | 895.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5300 PE | 932.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5350 PE | 971.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5400 PE | 1010.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5450 PE | 1049.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5500 PE | 1089.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5550 PE | 1130.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5600 PE | 1171.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5650 PE | 1212.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5700 PE | 1254.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5750 PE | 1296.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5800 PE | 1339.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 5850 PE | 1382.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MINDTREE Put (PE) of strike 3850.00 has an intrinsic value of 22.8 rupees
MINDTREE Put (PE) of strike 3900.00 has an intrinsic value of 72.8 rupees
MINDTREE out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MINDTREE 3800 PE | 29.40 | 85.80 | 134.25 | 10.30 | 262000 | 655.00 | 134.4 lakhs |
| MINDTREE 3750 PE | 20.15 | 15.40 | 28.80 | 15.40 | 3600 | 9.00 | 1.6 lakhs |
| MINDTREE 3700 PE | 11.20 | 45.35 | 137.00 | 5.40 | 269600 | 674.00 | 72 lakhs |
| MINDTREE 3650 PE | 99.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3600 PE | 3.25 | 18.40 | 37.05 | 1.95 | 187200 | 468.00 | 46.4 lakhs |
| MINDTREE 3550 PE | 79.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3500 PE | 1.00 | 70.55 | 70.55 | 1.00 | 800 | 2.00 | 1.6 lakhs |
| MINDTREE 3450 PE | 62.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3400 PE | 54.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3350 PE | 48.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3300 PE | 42.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3250 PE | 36.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3200 PE | 31.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3150 PE | 27.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3100 PE | 23.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3050 PE | 19.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 3000 PE | 16.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2950 PE | 13.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2900 PE | 11.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2850 PE | 9.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2800 PE | 7.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MINDTREE Put (PE) of strike 3800.00 has an intrinsic value of 0 rupees
MINDTREE Put (PE) of strike 3750.00 has an intrinsic value of 0 rupees
