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
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
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
MINDTREE Call (CE) of strike 4100.00 has an intrinsic value of 84.2 rupees
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
MINDTREE Call (CE) of strike 4250.00 has an intrinsic value of 0 rupees
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
MINDTREE Put (PE) of strike 4250.00 has an intrinsic value of 65.8 rupees
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
MINDTREE Put (PE) of strike 4100.00 has an intrinsic value of 0 rupees
