BullFO

Mindtree (MINDTREE) option chain analysis (30 Sep)

Mindtree (MINDTREE) option chain analysis 30 Sep 2021 expiry

Mindtree (MINDTREE) deals in IT Consulting & Software

Stock of Mindtree closed at 4184.20, opened at 4194.00 and traded inside a range of 4140.00 and 4244.70 with a volume of 12.45 lakhs.

Date Close Open High Low Volume
17 Fri Sep 4184.20 4194.00 4244.70 4140.00 12.45 lakhs
16 Thu Sep 4180.35 4140.00 4246.20 4126.00 14.45 lakhs
15 Wed Sep 4116.65 3945.00 4160.00 3936.00 19.87 lakhs
14 Tue Sep 3936.00 3942.50 3964.00 3890.20 8.59 lakhs
13 Mon Sep 3935.05 3764.00 3950.00 3730.00 19.41 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

nse chart

Mindtree has a LOT size of 1

Call of strike 4200.00 has highest open interest of 3525 with 3525.00 total contracts traded, and a volume of 296800 and is trading at a premium of 140.90 Click here to view MINDTREE 4200.00 Call price analysis

Put of strike 4000.00 has highest open interest of 920 with 920.00 total contracts traded, and a volume of 132400 and is trading at a premium of 67.35 Click here to view MINDTREE 4000.00 Put price analysis

Most active MINDTREE Calls & Puts

Strike Premium Open Interest Contracts Volume
MINDTREE 4200 CE 140.90 3525 3525.00 2.97 lakhs
MINDTREE 4300 CE 97.45 2471 2471.00 2.98 lakhs
MINDTREE 4400 CE 67.05 1763 1763.00 1.8 lakhs
MINDTREE 4600 CE 32.70 1145 1145.00 0.77 lakhs
MINDTREE 4250 CE 117.45 1105 1105.00 1.16 lakhs
MINDTREE 4000 PE 67.35 920 920.00 1.32 lakhs
MINDTREE 4100 PE 101.65 897 897.00 0.89 lakhs
MINDTREE 4500 CE 46.40 887 887.00 0.84 lakhs
MINDTREE 4100 CE 193.95 688 688.00 0.75 lakhs
MINDTREE 3800 PE 31.50 633 633.00 1.55 lakhs
MINDTREE 4200 PE 147.65 621 621.00 0.4 lakhs
MINDTREE 3900 PE 46.25 557 557.00 1.18 lakhs
MINDTREE 4150 CE 165.50 443 443.00 0.42 lakhs
MINDTREE 4450 CE 55.85 410 410.00 0.68 lakhs
MINDTREE 3700 PE 20.95 390 390.00 1.13 lakhs
MINDTREE 4150 PE 122.95 341 341.00 0.15 lakhs
MINDTREE 4350 CE 82.25 264 264.00 0.34 lakhs
MINDTREE 4000 CE 257.85 264 264.00 1.38 lakhs
MINDTREE 3500 PE 12.05 205 205.00 1.28 lakhs
MINDTREE 3600 PE 15.85 146 146.00 1.12 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart MINDTREE

MINDTREE in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MINDTREE 4150 CE 165.50 177.40 194.15 135.30 443 443.00 0.42 lakhs
MINDTREE 4100 CE 193.95 194.10 224.55 158.00 688 688.00 0.75 lakhs
MINDTREE 4050 CE 220.00 236.60 255.00 220.00 16 16.00 0.12 lakhs
MINDTREE 4000 CE 257.85 289.95 298.85 221.25 264 264.00 1.38 lakhs
MINDTREE 3950 CE 298.50 292.45 310.00 292.45 12 12.00 0.26 lakhs
MINDTREE 3900 CE 343.65 351.00 375.00 296.70 93 93.00 0.7 lakhs
MINDTREE 3850 CE 400.00 400.05 400.05 393.80 4 4.00 0.34 lakhs
MINDTREE 3800 CE 430.50 440.00 456.10 418.00 20 20.00 0.69 lakhs
MINDTREE 3750 CE 457.20 500.00 500.00 457.20 2 2.00 0.44 lakhs
MINDTREE 3700 CE 519.70 533.10 533.10 480.00 9 9.00 0.82 lakhs
MINDTREE 3650 CE 515.05 0.00 0.00 0.00 0 0.00 0.14 lakhs
MINDTREE 3600 CE 605.00 640.00 640.00 590.00 17 17.00 0.53 lakhs
MINDTREE 3550 CE 647.65 647.60 647.65 647.60 2 2.00 0.14 lakhs
MINDTREE 3500 CE 698.50 719.95 750.00 698.50 11 11.00 0.7 lakhs
MINDTREE 3450 CE 270.00 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 3400 CE 733.25 0.00 0.00 0.00 0 0.00 0.16 lakhs
MINDTREE 3350 CE 333.00 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 3300 CE 890.40 0.00 0.00 0.00 0 0.00 0.11 lakhs
MINDTREE 3250 CE 68.90 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 3200 CE 1025.90 0.00 0.00 0.00 0 0.00 0.06 lakhs
MINDTREE 3150 CE 84.60 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 3100 CE 616.95 0.00 0.00 0.00 0 0.00 0.05 lakhs
MINDTREE 3050 CE 103.50 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 3000 CE 1120.50 0.00 0.00 0.00 0 0.00 0.08 lakhs
MINDTREE 2950 CE 125.90 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2900 CE 1238.00 0.00 0.00 0.00 0 0.00 0.08 lakhs
MINDTREE 2850 CE 920.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
MINDTREE 2800 CE 804.30 0.00 0.00 0.00 0 0.00 0.1 lakhs
MINDTREE 2750 CE 183.65 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2700 CE 201.20 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2650 CE 220.05 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2600 CE 845.00 0.00 0.00 0.00 0 0.00 0.01 lakhs
MINDTREE 2550 CE 262.05 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2500 CE 990.00 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2450 CE 310.10 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2400 CE 336.45 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2350 CE 364.40 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2300 CE 393.95 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2250 CE 425.10 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2200 CE 457.95 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2150 CE 492.30 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2100 CE 528.20 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2050 CE 565.45 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2000 CE 604.25 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1950 CE 644.40 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1900 CE 685.80 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1850 CE 728.40 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1800 CE 772.10 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1750 CE 816.75 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1700 CE 862.30 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1650 CE 908.65 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1600 CE 955.65 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1550 CE 1003.20 0.00 0.00 0.00 0 0.00 0 lakhs

MINDTREE Call (CE) of strike 4150.00 has an intrinsic value of 34.2 rupees

 chart MINDTREE 4150.00 CE

MINDTREE Call (CE) of strike 4100.00 has an intrinsic value of 84.2 rupees

 chart MINDTREE 4100.00 CE

MINDTREE out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MINDTREE 4200 CE 140.90 144.95 166.10 112.75 3525 3525.00 2.97 lakhs
MINDTREE 4250 CE 117.45 129.00 141.35 94.45 1105 1105.00 1.16 lakhs
MINDTREE 4300 CE 97.45 106.05 120.00 76.80 2471 2471.00 2.98 lakhs
MINDTREE 4350 CE 82.25 87.00 101.80 67.05 264 264.00 0.34 lakhs
MINDTREE 4400 CE 67.05 74.55 85.00 52.00 1763 1763.00 1.8 lakhs
MINDTREE 4450 CE 55.85 80.90 80.90 44.60 410 410.00 0.68 lakhs
MINDTREE 4500 CE 46.40 66.00 66.00 36.45 887 887.00 0.84 lakhs
MINDTREE 4550 CE 15.70 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 4600 CE 32.70 75.65 75.65 26.00 1145 1145.00 0.77 lakhs
MINDTREE 4650 CE 11.10 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 4700 CE 24.00 25.00 27.05 20.20 50 50.00 0.07 lakhs

MINDTREE Call (CE) of strike 4200.00 has an intrinsic value of 0 rupees

 chart MINDTREE 4200.00 CE

MINDTREE Call (CE) of strike 4250.00 has an intrinsic value of 0 rupees

 chart MINDTREE 4250.00 CE

MINDTREE in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MINDTREE 4200 PE 147.65 160.00 174.00 125.35 621 621.00 0.4 lakhs
MINDTREE 4250 PE 176.80 159.45 204.00 157.00 28 28.00 0.03 lakhs
MINDTREE 4300 PE 206.35 200.00 239.70 177.60 38 38.00 0.07 lakhs
MINDTREE 4350 PE 999.70 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 4400 PE 902.30 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 4450 PE 949.10 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 4500 PE 996.35 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 4550 PE 907.55 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 4600 PE 954.85 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 4650 PE 1002.55 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 4700 PE 954.95 0.00 0.00 0.00 0 0.00 0 lakhs

MINDTREE Put (PE) of strike 4200.00 has an intrinsic value of 15.8 rupees

 chart MINDTREE 4200.00 PE

MINDTREE Put (PE) of strike 4250.00 has an intrinsic value of 65.8 rupees

 chart MINDTREE 4250.00 PE

MINDTREE out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MINDTREE 4150 PE 122.95 118.05 145.50 103.10 341 341.00 0.15 lakhs
MINDTREE 4100 PE 101.65 107.05 121.95 84.55 897 897.00 0.89 lakhs
MINDTREE 4050 PE 80.00 85.10 99.50 73.45 36 36.00 0.12 lakhs
MINDTREE 4000 PE 67.35 63.15 83.00 53.95 920 920.00 1.32 lakhs
MINDTREE 3950 PE 55.50 47.20 62.95 46.50 36 36.00 0.17 lakhs
MINDTREE 3900 PE 46.25 45.60 56.35 37.00 557 557.00 1.18 lakhs
MINDTREE 3850 PE 36.70 37.70 45.90 29.85 53 53.00 0.27 lakhs
MINDTREE 3800 PE 31.50 31.65 39.00 23.75 633 633.00 1.55 lakhs
MINDTREE 3750 PE 23.70 26.70 30.95 20.00 48 48.00 0.32 lakhs
MINDTREE 3700 PE 20.95 18.20 26.20 15.85 390 390.00 1.13 lakhs
MINDTREE 3650 PE 20.00 16.50 20.00 16.50 9 9.00 0.2 lakhs
MINDTREE 3600 PE 15.85 15.20 18.20 12.65 146 146.00 1.12 lakhs
MINDTREE 3550 PE 9.20 12.00 15.00 9.20 4 4.00 0.16 lakhs
MINDTREE 3500 PE 12.05 12.10 13.35 9.50 205 205.00 1.28 lakhs
MINDTREE 3450 PE 42.65 0.00 0.00 0.00 0 0.00 0.01 lakhs
MINDTREE 3400 PE 8.75 6.90 9.75 6.90 25 25.00 0.8 lakhs
MINDTREE 3350 PE 13.35 0.00 0.00 0.00 0 0.00 0.08 lakhs
MINDTREE 3300 PE 6.90 7.00 7.05 5.05 28 28.00 0.67 lakhs
MINDTREE 3250 PE 3.00 3.00 3.00 3.00 1 1.00 0.04 lakhs
MINDTREE 3200 PE 3.75 3.00 3.75 3.00 5 5.00 0.63 lakhs
MINDTREE 3150 PE 670.10 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 3100 PE 3.00 3.00 5.95 3.00 3 3.00 0.13 lakhs
MINDTREE 3050 PE 590.00 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 3000 PE 3.50 3.00 4.05 2.95 19 19.00 0.78 lakhs
MINDTREE 2950 PE 513.40 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2900 PE 1.70 0.00 0.00 0.00 0 0.00 0.11 lakhs
MINDTREE 2850 PE 440.90 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2800 PE 1.05 1.05 1.05 1.05 1 1.00 0.11 lakhs
MINDTREE 2750 PE 373.20 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2700 PE 341.20 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2650 PE 310.60 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2600 PE 281.40 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2550 PE 253.65 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2500 PE 0.30 0.30 0.30 0.30 1 1.00 0.01 lakhs
MINDTREE 2450 PE 202.65 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2400 PE 179.50 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2350 PE 157.95 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2300 PE 138.00 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2250 PE 119.65 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2200 PE 103.05 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2150 PE 87.90 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2100 PE 74.30 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2050 PE 62.05 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 2000 PE 51.35 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1950 PE 42.00 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1900 PE 33.90 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1850 PE 27.00 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1800 PE 21.20 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1750 PE 16.40 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1700 PE 12.45 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1650 PE 9.25 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1600 PE 2.00 0.00 0.00 0.00 0 0.00 0 lakhs
MINDTREE 1550 PE 4.85 0.00 0.00 0.00 0 0.00 0 lakhs

MINDTREE Put (PE) of strike 4150.00 has an intrinsic value of 0 rupees

 chart MINDTREE 4150.00 PE

MINDTREE Put (PE) of strike 4100.00 has an intrinsic value of 0 rupees

 chart MINDTREE 4100.00 PE