Mindtree (MINDTREE) option chain analysis (29 Oct)
Mindtree (MINDTREE) option chain analysis 29 Oct 2020 expiry
Mindtree (MINDTREE) deals in IT Consulting & Software
Stock of Mindtree closed at 1268.90, opened at 1268.00 and traded inside a range of 1224.00 and 1289.00 with a volume of 11.78 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Fri Sep | 1268.90 | 1268.00 | 1289.00 | 1224.00 | 11.78 lakhs |
| 24 Thu Sep | 1248.15 | 1288.90 | 1288.90 | 1236.05 | 6.92 lakhs |
| 23 Wed Sep | 1297.85 | 1322.95 | 1342.00 | 1248.30 | 26.79 lakhs |
| 22 Tue Sep | 1307.70 | 1279.00 | 1316.10 | 1223.50 | 15.22 lakhs |
| 21 Mon Sep | 1271.20 | 1280.00 | 1323.00 | 1262.00 | 20.84 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 600
Call of strike 1300.00 has highest open interest of 166800 with 278.00 total contracts traded, and a volume of 36960000 and is trading at a premium of 51.05 Click here to view MINDTREE 1300.00 Call price analysis
Put of strike 1200.00 has highest open interest of 9000 with 15.00 total contracts traded, and a volume of 7200000 and is trading at a premium of 32.00 Click here to view MINDTREE 1200.00 Put price analysis
Most active MINDTREE Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MINDTREE 1300 CE | 51.05 | 166800 | 278.00 | 369.6 lakhs |
| MINDTREE 1400 CE | 21.25 | 27600 | 46.00 | 192 lakhs |
| MINDTREE 1320 CE | 43.40 | 21000 | 35.00 | 139.2 lakhs |
| MINDTREE 1280 CE | 60.45 | 17400 | 29.00 | 57.6 lakhs |
| MINDTREE 1340 CE | 36.85 | 16800 | 28.00 | 216 lakhs |
| MINDTREE 1360 CE | 31.10 | 15000 | 25.00 | 76.8 lakhs |
| MINDTREE 1200 PE | 32.00 | 9000 | 15.00 | 72 lakhs |
| MINDTREE 1260 CE | 72.60 | 8400 | 14.00 | 33.6 lakhs |
| MINDTREE 1240 PE | 32.05 | 4200 | 7.00 | 24 lakhs |
| MINDTREE 1300 PE | 71.00 | 3000 | 5.00 | 57.6 lakhs |
| MINDTREE 1260 PE | 61.55 | 1800 | 3.00 | 4.8 lakhs |
| MINDTREE 1280 PE | 64.05 | 1800 | 3.00 | 19.2 lakhs |
| MINDTREE 1180 PE | 31.00 | 1200 | 2.00 | 9.6 lakhs |
| MINDTREE 1440 CE | 12.60 | 1200 | 2.00 | 19.2 lakhs |
| MINDTREE 1380 CE | 29.85 | 600 | 1.00 | 14.4 lakhs |
| MINDTREE 1500 PE | 398.50 | 0 | 0.00 | 0 lakhs |
| MINDTREE 800 CE | 318.40 | 0 | 0.00 | 0 lakhs |
| MINDTREE 780 PE | 21.60 | 0 | 0.00 | 0 lakhs |
| MINDTREE 720 PE | 12.50 | 0 | 0.00 | 0 lakhs |
| MINDTREE 720 CE | 384.50 | 0 | 0.00 | 0 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 1260 CE | 72.60 | 62.30 | 83.05 | 62.30 | 8400 | 14.00 | 33.6 lakhs |
| MINDTREE 1240 CE | 86.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1220 CE | 92.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1200 CE | 99.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1180 CE | 105.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1160 CE | 112.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1140 CE | 120.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1120 CE | 128.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1100 CE | 136.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1080 CE | 145.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1060 CE | 154.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1040 CE | 164.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1020 CE | 174.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1000 CE | 185.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 980 CE | 196.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 960 CE | 207.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 940 CE | 219.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 920 CE | 232.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 900 CE | 245.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 880 CE | 259.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 860 CE | 273.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 840 CE | 287.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 820 CE | 302.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 800 CE | 318.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 780 CE | 334.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 760 CE | 350.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 740 CE | 367.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 720 CE | 384.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 700 CE | 402.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 680 CE | 419.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MINDTREE Call (CE) of strike 1260.00 has an intrinsic value of 8.9000000000001 rupees
MINDTREE Call (CE) of strike 1240.00 has an intrinsic value of 28.9 rupees
MINDTREE out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MINDTREE 1280 CE | 60.45 | 53.00 | 71.30 | 53.00 | 17400 | 29.00 | 57.6 lakhs |
| MINDTREE 1300 CE | 51.05 | 43.00 | 61.15 | 43.00 | 166800 | 278.00 | 369.6 lakhs |
| MINDTREE 1320 CE | 43.40 | 46.25 | 58.30 | 40.35 | 21000 | 35.00 | 139.2 lakhs |
| MINDTREE 1340 CE | 36.85 | 39.00 | 44.30 | 33.90 | 16800 | 28.00 | 216 lakhs |
| MINDTREE 1360 CE | 31.10 | 30.95 | 37.50 | 30.00 | 15000 | 25.00 | 76.8 lakhs |
| MINDTREE 1380 CE | 29.85 | 29.85 | 29.85 | 29.85 | 600 | 1.00 | 14.4 lakhs |
| MINDTREE 1400 CE | 21.25 | 28.35 | 28.35 | 19.45 | 27600 | 46.00 | 192 lakhs |
| MINDTREE 1420 CE | 46.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1440 CE | 12.60 | 28.00 | 28.00 | 12.60 | 1200 | 2.00 | 19.2 lakhs |
| MINDTREE 1460 CE | 40.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1480 CE | 37.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1500 CE | 18.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.8 lakhs |
MINDTREE Call (CE) of strike 1280.00 has an intrinsic value of 0 rupees
MINDTREE Call (CE) of strike 1300.00 has an intrinsic value of 0 rupees
MINDTREE in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MINDTREE 1280 PE | 64.05 | 60.00 | 64.05 | 59.05 | 1800 | 3.00 | 19.2 lakhs |
| MINDTREE 1300 PE | 71.00 | 81.20 | 81.20 | 66.75 | 3000 | 5.00 | 57.6 lakhs |
| MINDTREE 1320 PE | 287.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1340 PE | 302.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1360 PE | 318.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1380 PE | 334.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1400 PE | 350.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1420 PE | 366.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1440 PE | 383.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1460 PE | 400.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1480 PE | 417.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1500 PE | 398.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MINDTREE Put (PE) of strike 1280.00 has an intrinsic value of 11.1 rupees
MINDTREE Put (PE) of strike 1300.00 has an intrinsic value of 31.1 rupees
MINDTREE out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MINDTREE 1260 PE | 61.55 | 47.95 | 61.55 | 47.95 | 1800 | 3.00 | 4.8 lakhs |
| MINDTREE 1240 PE | 32.05 | 55.00 | 55.00 | 32.05 | 4200 | 7.00 | 24 lakhs |
| MINDTREE 1220 PE | 214.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1200 PE | 32.00 | 42.45 | 42.45 | 29.95 | 9000 | 15.00 | 72 lakhs |
| MINDTREE 1180 PE | 31.00 | 30.05 | 31.00 | 30.05 | 1200 | 2.00 | 9.6 lakhs |
| MINDTREE 1160 PE | 175.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1140 PE | 163.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1120 PE | 151.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1100 PE | 15.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 33.6 lakhs |
| MINDTREE 1080 PE | 129.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1060 PE | 118.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1040 PE | 108.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1020 PE | 98.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1000 PE | 89.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 980 PE | 81.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 960 PE | 72.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 940 PE | 65.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 920 PE | 58.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 900 PE | 51.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 880 PE | 45.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 860 PE | 39.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 840 PE | 34.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 820 PE | 29.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 800 PE | 25.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 780 PE | 21.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 760 PE | 18.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 740 PE | 15.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 720 PE | 12.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 700 PE | 10.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 680 PE | 8.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MINDTREE Put (PE) of strike 1260.00 has an intrinsic value of 0 rupees
MINDTREE Put (PE) of strike 1240.00 has an intrinsic value of 0 rupees
