Mindtree (MINDTREE) option chain analysis (28 Jan)
Mindtree (MINDTREE) option chain analysis 28 Jan 2021 expiry
Mindtree (MINDTREE) deals in IT Consulting & Software
Stock of Mindtree closed at 1702.75, opened at 1757.00 and traded inside a range of 1692.00 and 1757.40 with a volume of 9.33 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Wed Jan | 1702.75 | 1757.00 | 1757.40 | 1692.00 | 9.33 lakhs |
| 25 Mon Jan | 1740.80 | 1803.80 | 1809.80 | 1731.25 | 7.43 lakhs |
| 22 Fri Jan | 1791.30 | 1750.00 | 1800.00 | 1715.20 | 12.86 lakhs |
| 21 Thu Jan | 1759.00 | 1810.00 | 1820.00 | 1741.05 | 19.71 lakhs |
| 20 Wed Jan | 1782.85 | 1695.00 | 1793.95 | 1683.05 | 33.32 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 1800.00 has highest open interest of 351000 with 585.00 total contracts traded, and a volume of 108000000 and is trading at a premium of 7.05 Click here to view MINDTREE 1800.00 Call price analysis
Put of strike 1700.00 has highest open interest of 136200 with 227.00 total contracts traded, and a volume of 39840000 and is trading at a premium of 6.70 Click here to view MINDTREE 1700.00 Put price analysis
Most active MINDTREE Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MINDTREE 1800 CE | 7.05 | 351000 | 585.00 | 1080 lakhs |
| MINDTREE 1840 CE | 3.05 | 148800 | 248.00 | 292.8 lakhs |
| MINDTREE 1700 PE | 6.70 | 136200 | 227.00 | 398.4 lakhs |
| MINDTREE 1820 CE | 4.30 | 130800 | 218.00 | 259.2 lakhs |
| MINDTREE 1900 CE | 1.10 | 106800 | 178.00 | 782.4 lakhs |
| MINDTREE 1780 CE | 10.05 | 106200 | 177.00 | 321.6 lakhs |
| MINDTREE 1860 CE | 2.05 | 93000 | 155.00 | 240 lakhs |
| MINDTREE 1740 PE | 21.00 | 90000 | 150.00 | 211.2 lakhs |
| MINDTREE 1760 CE | 15.45 | 73200 | 122.00 | 240 lakhs |
| MINDTREE 1760 PE | 29.75 | 47400 | 79.00 | 76.8 lakhs |
| MINDTREE 1880 CE | 1.35 | 46200 | 77.00 | 254.4 lakhs |
| MINDTREE 1720 PE | 13.65 | 45000 | 75.00 | 177.6 lakhs |
| MINDTREE 2000 CE | 0.65 | 33000 | 55.00 | 417.6 lakhs |
| MINDTREE 1600 PE | 1.10 | 27000 | 45.00 | 393.6 lakhs |
| MINDTREE 1920 CE | 0.40 | 24000 | 40.00 | 192 lakhs |
| MINDTREE 1660 PE | 2.90 | 23400 | 39.00 | 220.8 lakhs |
| MINDTREE 1780 PE | 36.95 | 21600 | 36.00 | 86.4 lakhs |
| MINDTREE 1680 PE | 3.45 | 16200 | 27.00 | 168 lakhs |
| MINDTREE 1500 PE | 0.50 | 14400 | 24.00 | 235.2 lakhs |
| MINDTREE 1740 CE | 21.30 | 12600 | 21.00 | 206.4 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 1700 CE | 54.70 | 83.95 | 83.95 | 50.00 | 7200 | 12.00 | 216 lakhs |
| MINDTREE 1680 CE | 73.30 | 73.30 | 73.30 | 73.30 | 600 | 1.00 | 86.4 lakhs |
| MINDTREE 1660 CE | 87.50 | 90.00 | 90.00 | 85.00 | 1200 | 2.00 | 86.4 lakhs |
| MINDTREE 1640 CE | 156.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 57.6 lakhs |
| MINDTREE 1620 CE | 182.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24 lakhs |
| MINDTREE 1600 CE | 196.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 52.8 lakhs |
| MINDTREE 1580 CE | 117.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.8 lakhs |
| MINDTREE 1560 CE | 133.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 38.4 lakhs |
| MINDTREE 1540 CE | 150.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 33.6 lakhs |
| MINDTREE 1520 CE | 92.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1500 CE | 301.00 | 301.00 | 301.00 | 301.00 | 600 | 1.00 | 9.6 lakhs |
| MINDTREE 1480 CE | 104.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1460 CE | 110.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1440 CE | 116.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1420 CE | 123.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1400 CE | 131.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1380 CE | 138.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1360 CE | 146.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1340 CE | 155.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1320 CE | 163.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1300 CE | 172.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1280 CE | 182.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1260 CE | 192.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1240 CE | 202.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1220 CE | 213.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1200 CE | 224.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1180 CE | 236.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1160 CE | 248.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1140 CE | 260.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1120 CE | 273.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1100 CE | 287.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1080 CE | 300.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1060 CE | 315.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1040 CE | 329.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1020 CE | 344.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1000 CE | 359.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 980 CE | 375.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 960 CE | 391.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 940 CE | 408.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 920 CE | 425.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 900 CE | 442.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 880 CE | 459.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 860 CE | 477.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 840 CE | 495.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 820 CE | 513.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 800 CE | 532.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MINDTREE Call (CE) of strike 1700.00 has an intrinsic value of 2.75 rupees
MINDTREE Call (CE) of strike 1680.00 has an intrinsic value of 22.75 rupees
MINDTREE out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MINDTREE 1720 CE | 40.05 | 69.05 | 69.05 | 40.05 | 6600 | 11.00 | 158.4 lakhs |
| MINDTREE 1740 CE | 21.30 | 46.80 | 47.85 | 15.05 | 12600 | 21.00 | 206.4 lakhs |
| MINDTREE 1760 CE | 15.45 | 37.15 | 37.15 | 14.15 | 73200 | 122.00 | 240 lakhs |
| MINDTREE 1780 CE | 10.05 | 30.50 | 34.00 | 8.75 | 106200 | 177.00 | 321.6 lakhs |
| MINDTREE 1800 CE | 7.05 | 31.95 | 32.50 | 6.30 | 351000 | 585.00 | 1080 lakhs |
| MINDTREE 1820 CE | 4.30 | 25.05 | 25.05 | 3.55 | 130800 | 218.00 | 259.2 lakhs |
| MINDTREE 1840 CE | 3.05 | 16.95 | 17.30 | 2.40 | 148800 | 248.00 | 292.8 lakhs |
| MINDTREE 1860 CE | 2.05 | 11.55 | 11.55 | 1.75 | 93000 | 155.00 | 240 lakhs |
| MINDTREE 1880 CE | 1.35 | 2.55 | 4.55 | 0.75 | 46200 | 77.00 | 254.4 lakhs |
| MINDTREE 1900 CE | 1.10 | 5.70 | 5.70 | 0.55 | 106800 | 178.00 | 782.4 lakhs |
| MINDTREE 1920 CE | 0.40 | 2.45 | 2.50 | 0.30 | 24000 | 40.00 | 192 lakhs |
| MINDTREE 1940 CE | 0.75 | 0.80 | 0.90 | 0.75 | 5400 | 9.00 | 62.4 lakhs |
| MINDTREE 1960 CE | 0.55 | 2.25 | 2.25 | 0.55 | 1200 | 2.00 | 38.4 lakhs |
| MINDTREE 1980 CE | 1.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 28.8 lakhs |
| MINDTREE 2000 CE | 0.65 | 0.80 | 0.85 | 0.60 | 33000 | 55.00 | 417.6 lakhs |
| MINDTREE 2020 CE | 2.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 14.4 lakhs |
| MINDTREE 2040 CE | 0.30 | 0.30 | 0.30 | 0.30 | 600 | 1.00 | 24 lakhs |
| MINDTREE 2060 CE | 12.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2080 CE | 10.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2100 CE | 9.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MINDTREE Call (CE) of strike 1720.00 has an intrinsic value of 0 rupees
MINDTREE Call (CE) of strike 1740.00 has an intrinsic value of 0 rupees
MINDTREE in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MINDTREE 1720 PE | 13.65 | 12.70 | 17.10 | 9.70 | 45000 | 75.00 | 177.6 lakhs |
| MINDTREE 1740 PE | 21.00 | 12.60 | 26.25 | 12.60 | 90000 | 150.00 | 211.2 lakhs |
| MINDTREE 1760 PE | 29.75 | 13.80 | 37.60 | 13.80 | 47400 | 79.00 | 76.8 lakhs |
| MINDTREE 1780 PE | 36.95 | 18.00 | 50.50 | 18.00 | 21600 | 36.00 | 86.4 lakhs |
| MINDTREE 1800 PE | 65.00 | 40.10 | 65.00 | 40.10 | 9000 | 15.00 | 120 lakhs |
| MINDTREE 1820 PE | 75.15 | 69.90 | 75.15 | 69.90 | 1200 | 2.00 | 24 lakhs |
| MINDTREE 1840 PE | 538.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1860 PE | 539.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1880 PE | 537.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1900 PE | 127.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.8 lakhs |
| MINDTREE 1920 PE | 532.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1940 PE | 535.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1960 PE | 523.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1980 PE | 530.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2000 PE | 523.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2020 PE | 496.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2040 PE | 515.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2060 PE | 468.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2080 PE | 487.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 2100 PE | 505.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MINDTREE Put (PE) of strike 1720.00 has an intrinsic value of 17.25 rupees
MINDTREE Put (PE) of strike 1740.00 has an intrinsic value of 37.25 rupees
MINDTREE out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MINDTREE 1700 PE | 6.70 | 6.55 | 10.50 | 4.60 | 136200 | 227.00 | 398.4 lakhs |
| MINDTREE 1680 PE | 3.45 | 4.05 | 6.00 | 0.90 | 16200 | 27.00 | 168 lakhs |
| MINDTREE 1660 PE | 2.90 | 2.60 | 4.10 | 2.05 | 23400 | 39.00 | 220.8 lakhs |
| MINDTREE 1640 PE | 1.20 | 4.00 | 4.00 | 1.20 | 3600 | 6.00 | 153.6 lakhs |
| MINDTREE 1620 PE | 1.05 | 1.90 | 1.90 | 1.05 | 3600 | 6.00 | 100.8 lakhs |
| MINDTREE 1600 PE | 1.10 | 1.55 | 2.00 | 0.85 | 27000 | 45.00 | 393.6 lakhs |
| MINDTREE 1580 PE | 0.50 | 1.35 | 1.35 | 0.50 | 1200 | 2.00 | 52.8 lakhs |
| MINDTREE 1560 PE | 1.00 | 1.00 | 1.00 | 1.00 | 600 | 1.00 | 91.2 lakhs |
| MINDTREE 1540 PE | 0.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 52.8 lakhs |
| MINDTREE 1520 PE | 0.25 | 0.25 | 0.25 | 0.25 | 600 | 1.00 | 4.8 lakhs |
| MINDTREE 1500 PE | 0.50 | 0.10 | 0.70 | 0.10 | 14400 | 24.00 | 235.2 lakhs |
| MINDTREE 1480 PE | 251.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1460 PE | 69.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.8 lakhs |
| MINDTREE 1440 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.8 lakhs |
| MINDTREE 1420 PE | 211.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1400 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 91.2 lakhs |
| MINDTREE 1380 PE | 187.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1360 PE | 175.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1340 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 100.8 lakhs |
| MINDTREE 1320 PE | 152.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1300 PE | 4.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 4.8 lakhs |
| MINDTREE 1280 PE | 131.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1260 PE | 121.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1240 PE | 112.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1220 PE | 103.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1200 PE | 94.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1180 PE | 86.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1160 PE | 78.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1140 PE | 71.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1120 PE | 64.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1100 PE | 58.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1080 PE | 52.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1060 PE | 46.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1040 PE | 41.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1020 PE | 36.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 1000 PE | 31.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 980 PE | 27.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 960 PE | 24.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 940 PE | 20.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 920 PE | 17.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 900 PE | 15.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 880 PE | 12.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 860 PE | 10.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 840 PE | 8.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 820 PE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MINDTREE 800 PE | 5.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MINDTREE Put (PE) of strike 1700.00 has an intrinsic value of 0 rupees
MINDTREE Put (PE) of strike 1680.00 has an intrinsic value of 0 rupees
