Mindtree (MINDTREE) option chain analysis (30 Jul)
Mindtree (MINDTREE) option chain analysis 30 Jul 2020 expiry
Mindtree (MINDTREE) deals in IT Consulting & Software
Stock of Mindtree closed at 937.40, opened at 930.00 and traded inside a range of 925.05 and 949.80 with a volume of 6.43 lakhs.
| Date | Close | Open | High | Low | Volume |
| 02 Thu Jul | 937.40 | 930.00 | 949.80 | 925.05 | 6.43 lakhs |
| 01 Wed Jul | 923.70 | 930.00 | 936.80 | 918.40 | 3.62 lakhs |
| 30 Tue Jun | 925.65 | 932.80 | 940.85 | 924.00 | 4.92 lakhs |
| 29 Mon Jun | 930.70 | 950.00 | 969.25 | 927.45 | 10.74 lakhs |
| 26 Fri Jun | 949.10 | 917.25 | 982.95 | 917.25 | 34.78 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 1000.00 has highest open interest of 46800 with 78.00 total contracts traded, and a volume of 39840000 and is trading at a premium of 20.90 Click here to view MINDTREE 1000.00 Call price analysis
Put of strike 900.00 has highest open interest of 26400 with 44.00 total contracts traded, and a volume of 39840000 and is trading at a premium of 31.00 Click here to view MINDTREE 900.00 Put price analysis
Most active MINDTREE Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MINDTREE 1000 CE | 20.90 | 46800 | 78.00 | 398.4 lakhs |
| MINDTREE 960 CE | 33.45 | 32400 | 54.00 | 595.2 lakhs |
| MINDTREE 900 PE | 31.00 | 26400 | 44.00 | 398.4 lakhs |
| MINDTREE 940 CE | 41.55 | 23400 | 39.00 | 91.2 lakhs |
| MINDTREE 980 CE | 26.05 | 18000 | 30.00 | 182.4 lakhs |
| MINDTREE 1100 CE | 6.05 | 13200 | 22.00 | 187.2 lakhs |
| MINDTREE 1040 CE | 14.30 | 10200 | 17.00 | 163.2 lakhs |
| MINDTREE 1020 CE | 16.45 | 7800 | 13.00 | 72 lakhs |
| MINDTREE 800 PE | 7.00 | 6600 | 11.00 | 201.6 lakhs |
| MINDTREE 840 PE | 13.15 | 5400 | 9.00 | 177.6 lakhs |
| MINDTREE 920 CE | 53.70 | 4200 | 7.00 | 43.2 lakhs |
| MINDTREE 900 CE | 60.65 | 3600 | 6.00 | 72 lakhs |
| MINDTREE 960 PE | 61.10 | 1200 | 2.00 | 24 lakhs |
| MINDTREE 1060 CE | 10.40 | 600 | 1.00 | 33.6 lakhs |
| MINDTREE 940 PE | 48.85 | 600 | 1.00 | 38.4 lakhs |
| MINDTREE 1140 PE | 319.15 | 0 | 0.00 | 0 lakhs |
| MINDTREE 680 CE | 304.90 | 0 | 0.00 | 0 lakhs |
| MINDTREE 660 PE | 53.70 | 0 | 0.00 | 0 lakhs |
| MINDTREE 600 PE | 36.35 | 0 | 0.00 | 0 lakhs |
| MINDTREE 600 CE | 359.90 | 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 920 CE | 53.70 | 50.00 | 55.00 | 50.00 | 4200 | 7.00 | 43.2 lakhs |
| MINDTREE 900 CE | 60.65 | 62.70 | 67.20 | 60.65 | 3600 | 6.00 | 72 lakhs |
| MINDTREE 880 CE | 197.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 860 CE | 206.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 840 CE | 215.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 820 CE | 225.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 800 CE | 235.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 780 CE | 245.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 760 CE | 256.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 740 CE | 268.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 720 CE | 280.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 700 CE | 292.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 680 CE | 304.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 660 CE | 318.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 640 CE | 331.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 620 CE | 345.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 600 CE | 359.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 580 CE | 374.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.8 lakhs |
| MINDTREE 560 CE | 390.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MINDTREE Call (CE) of strike 920.00 has an intrinsic value of 17.4 rupees
MINDTREE Call (CE) of strike 900.00 has an intrinsic value of 37.4 rupees
MINDTREE out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MINDTREE 940 CE | 41.55 | 36.95 | 47.00 | 36.95 | 23400 | 39.00 | 91.2 lakhs |
| MINDTREE 960 CE | 33.45 | 35.95 | 39.50 | 29.00 | 32400 | 54.00 | 595.2 lakhs |
| MINDTREE 980 CE | 26.05 | 23.95 | 31.00 | 23.95 | 18000 | 30.00 | 182.4 lakhs |
| MINDTREE 1000 CE | 20.90 | 18.00 | 25.60 | 18.00 | 46800 | 78.00 | 398.4 lakhs |
| MINDTREE 1020 CE | 16.45 | 18.50 | 19.95 | 16.20 | 7800 | 13.00 | 72 lakhs |
| MINDTREE 1040 CE | 14.30 | 15.95 | 15.95 | 14.15 | 10200 | 17.00 | 163.2 lakhs |
| MINDTREE 1060 CE | 10.40 | 10.40 | 10.40 | 10.40 | 600 | 1.00 | 33.6 lakhs |
| MINDTREE 1080 CE | 125.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1100 CE | 6.05 | 6.15 | 7.20 | 5.55 | 13200 | 22.00 | 187.2 lakhs |
| MINDTREE 1120 CE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.8 lakhs |
| MINDTREE 1140 CE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 33.6 lakhs |
MINDTREE Call (CE) of strike 940.00 has an intrinsic value of 0 rupees
MINDTREE Call (CE) of strike 960.00 has an intrinsic value of 0 rupees
MINDTREE in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MINDTREE 940 PE | 48.85 | 48.85 | 48.85 | 48.85 | 600 | 1.00 | 38.4 lakhs |
| MINDTREE 960 PE | 61.10 | 60.75 | 61.10 | 60.75 | 1200 | 2.00 | 24 lakhs |
| MINDTREE 980 PE | 90.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9.6 lakhs |
| MINDTREE 1000 PE | 221.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1020 PE | 235.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1040 PE | 106.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.4 lakhs |
| MINDTREE 1060 PE | 262.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1080 PE | 275.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1100 PE | 290.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1120 PE | 304.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1140 PE | 319.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MINDTREE Put (PE) of strike 940.00 has an intrinsic value of 2.6 rupees
MINDTREE Put (PE) of strike 960.00 has an intrinsic value of 22.6 rupees
MINDTREE out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MINDTREE 920 PE | 49.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 57.6 lakhs |
| MINDTREE 900 PE | 31.00 | 32.75 | 33.75 | 28.00 | 26400 | 44.00 | 398.4 lakhs |
| MINDTREE 880 PE | 35.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 9.6 lakhs |
| MINDTREE 860 PE | 139.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 840 PE | 13.15 | 13.15 | 14.05 | 12.25 | 5400 | 9.00 | 177.6 lakhs |
| MINDTREE 820 PE | 11.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.8 lakhs |
| MINDTREE 800 PE | 7.00 | 8.55 | 8.55 | 6.65 | 6600 | 11.00 | 201.6 lakhs |
| MINDTREE 780 PE | 100.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 760 PE | 91.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 740 PE | 2.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.8 lakhs |
| MINDTREE 720 PE | 74.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 700 PE | 67.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 680 PE | 60.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 660 PE | 53.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 640 PE | 47.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 620 PE | 41.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 600 PE | 36.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 580 PE | 31.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 560 PE | 26.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MINDTREE Put (PE) of strike 920.00 has an intrinsic value of 0 rupees
MINDTREE Put (PE) of strike 900.00 has an intrinsic value of 0 rupees
