Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1372.95
Change Change %
31.20 2.33%

Updated:20 Oct, 2020, 11:59 AM IST

BSE
1373.00
Change Change %
31.70 2.36%

Updated:20 Oct, 2020, 12:06 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1560.00
6.90 3.60 109.09% 1366.05
Previous Close 3.30
Open 6.90
High 6.90
Low 6.90
Vol 800
Open Interest (OI) 61,600
Change in OI -800
Bid Price 1.80
Offer Price 5.00
Bid Quantity 4,000
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1320.00
39.95 9.00 29.08% 1333.00
Previous Close 30.95
Open 39.95
High 39.95
Low 39.95
Vol 800
Open Interest (OI) 51,200
Change in OI -800
Bid Price 12.00
Offer Price 22.95
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1640.00
1.90 0.40 26.67% 1371.05
Previous Close 1.50
Open 1.80
High 2.30
Low 1.80
Vol 2,400
Open Interest (OI) 70,400
Change in OI -2,400
Bid Price 0.00
Offer Price 2.20
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1400.00
20.50 3.80 22.75% 1352.45
Previous Close 16.70
Open 14.30
High 22.50
Low 14.00
Vol 47,200
Open Interest (OI) 1,30,400
Change in OI -46,400
Bid Price 20.50
Offer Price 23.00
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1380.00
27.00 4.80 21.62% 1345.95
Previous Close 22.20
Open 15.00
High 27.00
Low 10.10
Vol 6,400
Open Interest (OI) 22,400
Change in OI -6,400
Bid Price 26.25
Offer Price 28.40
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1300.00
70.00 10.15 16.96% 1302.95
Previous Close 59.85
Open 62.00
High 74.00
Low 61.00
Vol 6,400
Open Interest (OI) 92,800
Change in OI -6,400
Bid Price 68.70
Offer Price 90.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1440.00
11.00 0.80 7.84% 1361.95
Previous Close 10.20
Open 9.75
High 11.00
Low 8.50
Vol 7,200
Open Interest (OI) 48,000
Change in OI -7,200
Bid Price 7.10
Offer Price 13.00
Bid Quantity 2,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1340.00
40.10 2.80 7.51% 1332.85
Previous Close 37.30
Open 37.00
High 44.95
Low 36.05
Vol 18,400
Open Interest (OI) 68,800
Change in OI -18,400
Bid Price 40.10
Offer Price 45.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1700.00
1.50 0.10 7.14% 1371.45
Previous Close 1.40
Open 1.50
High 1.50
Low 1.50
Vol 2,400
Open Interest (OI) 68,800
Change in OI -2,400
Bid Price 1.10
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1360.00
30.00 1.30 4.53% 1342.95
Previous Close 28.70
Open 26.00
High 33.00
Low 18.50
Vol 29,600
Open Interest (OI) 78,400
Change in OI -29,600
Bid Price 29.00
Offer Price 32.90
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1320.00
49.75 1.90 3.97% 1323.20
Previous Close 47.85
Open 49.75
High 49.75
Low 49.75
Vol 2,400
Open Interest (OI) 39,200
Change in OI -2,400
Bid Price 50.50
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1480.00
6.05 0.00 0.00% 1366.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,000
Change in OI 0
Bid Price 2.10
Offer Price 15.00
Bid Quantity 4,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1480.00
146.80 0.00 0.00% 1226.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 19,200
Change in OI 0
Bid Price 26.00
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1660.00
1.20 0.00 0.00% 1371.75
Previous Close 1.20
Open 1.20
High 1.20
Low 1.20
Vol 1,600
Open Interest (OI) 22,400
Change in OI -1,600
Bid Price 0.10
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1440.00
119.00 0.00 0.00% 1253.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 39,200
Change in OI 0
Bid Price 46.00
Offer Price 99.90
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1840.00
0.60 0.00 0.00% 1372.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,800
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 4,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1620.00
2.15 0.00 0.00% 1370.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 44,800
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1340.00
41.00 0.00 0.00% 1331.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 47,200
Change in OI 0
Bid Price 10.75
Offer Price 25.90
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1780.00
0.50 0.00 0.00% 1372.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 11,200
Change in OI 0
Bid Price 1.50
Offer Price 0.00
Bid Quantity 5,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1220.00
7.30 0.00 0.00% 1365.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,600
Change in OI 0
Bid Price 3.05
Offer Price 11.05
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1760.00
0.70 0.00 0.00% 1372.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,600
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1460.00
8.00 0.00 0.00% 1364.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,600
Change in OI 0
Bid Price 6.35
Offer Price 10.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1460.00
164.10 0.00 0.00% 1208.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 29,600
Change in OI 0
Bid Price 30.10
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1500.00
170.00 0.00 0.00% 1202.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 56,000
Change in OI 0
Bid Price 100.00
Offer Price 199.00
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1240.00
9.35 0.00 0.00% 1363.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 2.55
Offer Price 8.65
Bid Quantity 2,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1420.00
92.50 0.00 0.00% 1280.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,000
Change in OI 0
Bid Price 30.00
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1400.00
75.75 0.00 0.00% 1297.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 40.05
Offer Price 83.75
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1540.00
3.90 0.00 0.00% 1369.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,400
Change in OI 0
Bid Price 1.55
Offer Price 3.60
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1540.00
207.25 0.00 0.00% 1165.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 14,400
Change in OI 0
Bid Price 11.05
Offer Price 240.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1100.00
1.60 0.00 0.00% 1371.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 24,800
Change in OI 0
Bid Price 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1520.00
4.00 0.00 0.00% 1368.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 40,800
Change in OI 0
Bid Price 1.55
Offer Price 6.50
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1520.00
188.45 0.00 0.00% 1184.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 8,000
Change in OI 0
Bid Price 0.00
Offer Price 299.00
Bid Quantity 0
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1560.00
212.00 -12.55 -5.59% 1160.95
Previous Close 224.55
Open 212.00
High 212.00
Low 212.00
Vol 1,600
Open Interest (OI) 19,200
Change in OI -1,600
Bid Price 133.85
Offer Price 260.00
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1280.00
14.00 -3.30 -19.08% 1358.95
Previous Close 17.30
Open 14.00
High 14.00
Low 11.00
Vol 2,400
Open Interest (OI) 37,600
Change in OI -2,400
Bid Price 10.00
Offer Price 20.00
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1500.00
4.00 -1.65 -29.20% 1368.95
Previous Close 5.65
Open 5.40
High 5.40
Low 3.35
Vol 7,200
Open Interest (OI) 1,38,400
Change in OI -7,200
Bid Price 4.15
Offer Price 5.95
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1420.00
9.00 -3.90 -30.23% 1363.95
Previous Close 12.90
Open 4.70
High 9.00
Low 4.70
Vol 1,600
Open Interest (OI) 49,600
Change in OI -1,600
Bid Price 9.00
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1600.00
1.65 -1.10 -40.00% 1371.30
Previous Close 2.75
Open 3.85
High 3.85
Low 0.70
Vol 12,800
Open Interest (OI) 2,84,800
Change in OI -12,800
Bid Price 1.65
Offer Price 2.45
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1260.00
7.05 -5.25 -42.68% 1365.90
Previous Close 12.30
Open 10.00
High 10.00
Low 7.05
Vol 8,800
Open Interest (OI) 40,800
Change in OI -7,200
Bid Price 6.10
Offer Price 15.70
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1300.00
12.90 -10.70 -45.34% 1360.05
Previous Close 23.60
Open 14.05
High 14.50
Low 7.00
Vol 11,200
Open Interest (OI) 1,64,800
Change in OI -11,200
Bid Price 6.00
Offer Price 12.45
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1800.00
0.50 -0.55 -52.38% 1372.45
Previous Close 1.05
Open 0.45
High 0.50
Low 0.45
Vol 4,000
Open Interest (OI) 76,000
Change in OI -4,000
Bid Price 0.75
Offer Price 4.00
Bid Quantity 7,200
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1360.00
26.10 -33.15 -55.95% 1346.85
Previous Close 59.25
Open 26.10
High 26.10
Low 26.10
Vol 800
Open Interest (OI) 34,400
Change in OI -800
Bid Price 21.10
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1580.00
1.20 -2.00 -62.50% 1371.75
Previous Close 3.20
Open 2.50
High 2.50
Low 1.10
Vol 5,600
Open Interest (OI) 67,200
Change in OI -4,800
Bid Price 1.20
Offer Price 7.90
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1200.00
1.50 -2.65 -63.86% 1371.45
Previous Close 4.15
Open 2.00
High 2.00
Low 1.50
Vol 3,200
Open Interest (OI) 92,000
Change in OI -3,200
Bid Price 1.50
Offer Price 3.50
Bid Quantity 800
Offer Quantity 800

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Mindtree Ltd Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Mindtree Ltd Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com