BullFO

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

nse chart

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

chart MINDTREE

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

 chart MINDTREE 3800.00 CE

MINDTREE Call (CE) of strike 3750.00 has an intrinsic value of 77.2 rupees

 chart MINDTREE 3750.00 CE

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

 chart MINDTREE 3850.00 CE

MINDTREE Call (CE) of strike 3900.00 has an intrinsic value of 0 rupees

 chart MINDTREE 3900.00 CE

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

 chart MINDTREE 3850.00 PE

MINDTREE Put (PE) of strike 3900.00 has an intrinsic value of 72.8 rupees

 chart MINDTREE 3900.00 PE

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

 chart MINDTREE 3800.00 PE

MINDTREE Put (PE) of strike 3750.00 has an intrinsic value of 0 rupees

 chart MINDTREE 3750.00 PE