Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1391.95
Change Change %
-1.35 -0.10%

Updated:26 Oct, 2020, 15:59 PM IST

BSE
1389.10
Change Change %
-4.80 -0.34%

Updated:26 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1620.00
0.60 0.55 1100.00% 1391.35
Previous Close 0.05
Open 0.50
High 0.95
Low 0.50
Vol 9,600
Open Interest (OI) 33,600
Change in OI -5,600
Bid Price 0.65
Offer Price 0.95
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1700.00
0.45 0.25 125.00% 1391.50
Previous Close 0.20
Open 0.20
High 0.45
Low 0.15
Vol 7,200
Open Interest (OI) 36,000
Change in OI -5,600
Bid Price 0.35
Offer Price 1.00
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1660.00
0.20 0.10 100.00% 1391.75
Previous Close 0.10
Open 0.15
High 0.20
Low 0.15
Vol 2,400
Open Interest (OI) 19,200
Change in OI -1,600
Bid Price 0.20
Offer Price 1.50
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1760.00
0.10 0.05 100.00% 1391.85
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 9,600
Open Interest (OI) 33,600
Change in OI 0
Bid Price 0.05
Offer Price 0.45
Bid Quantity 11,200
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1560.00
1.25 0.55 78.57% 1390.70
Previous Close 0.70
Open 0.30
High 2.15
Low 0.30
Vol 13,600
Open Interest (OI) 48,000
Change in OI -2,400
Bid Price 0.85
Offer Price 1.25
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1280.00
113.75 41.05 56.46% 1278.20
Previous Close 72.70
Open 113.75
High 113.75
Low 113.75
Vol 800
Open Interest (OI) 4,800
Change in OI 0
Bid Price 80.20
Offer Price 124.05
Bid Quantity 4,000
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1360.00
17.00 6.00 54.55% 1374.95
Previous Close 11.00
Open 25.00
High 25.00
Low 6.50
Vol 38,400
Open Interest (OI) 36,800
Change in OI 7,200
Bid Price 15.25
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
CE1380.00
50.90 17.90 54.24% 1341.05
Previous Close 33.00
Open 46.20
High 50.90
Low 46.20
Vol 2,400
Open Interest (OI) 16,800
Change in OI 0
Bid Price 24.55
Offer Price 34.95
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1100.00
0.15 0.05 50.00% 1391.80
Previous Close 0.10
Open 0.15
High 0.15
Low 0.15
Vol 2,400
Open Interest (OI) 20,800
Change in OI 0
Bid Price 0.20
Offer Price 2.95
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1640.00
0.20 0.05 33.33% 1391.75
Previous Close 0.15
Open 0.25
High 0.50
Low 0.15
Vol 22,400
Open Interest (OI) 48,000
Change in OI -19,200
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1540.00
148.00 33.00 28.70% 1243.95
Previous Close 115.00
Open 143.45
High 148.00
Low 137.15
Vol 5,600
Open Interest (OI) 12,800
Change in OI 0
Bid Price 159.90
Offer Price 178.35
Bid Quantity 800
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1300.00
5.65 1.00 21.51% 1386.30
Previous Close 4.65
Open 4.90
High 5.65
Low 1.70
Vol 97,600
Open Interest (OI) 1,23,200
Change in OI -25,600
Bid Price 4.35
Offer Price 5.65
Bid Quantity 800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1600.00
0.70 0.05 7.69% 1391.25
Previous Close 0.65
Open 0.65
High 1.40
Low 0.60
Vol 36,000
Open Interest (OI) 1,87,200
Change in OI -11,200
Bid Price 0.65
Offer Price 1.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1460.00
5.20 0.20 4.00% 1386.75
Previous Close 5.00
Open 13.00
High 14.65
Low 3.05
Vol 79,200
Open Interest (OI) 21,600
Change in OI 800
Bid Price 3.05
Offer Price 8.35
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1480.00
4.80 0.10 2.13% 1387.15
Previous Close 4.70
Open 9.00
High 11.00
Low 3.55
Vol 32,800
Open Interest (OI) 30,400
Change in OI 4,800
Bid Price 3.50
Offer Price 33.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1620.00
311.20 0.00 0.00% 1080.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 216.35
Offer Price 283.00
Bid Quantity 2,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1320.00
57.00 0.00 0.00% 1334.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 34,400
Change in OI 0
Bid Price 36.95
Offer Price 93.00
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1180.00
3.00 0.00 0.00% 1388.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 0.10
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
CE1680.00
1.90 0.00 0.00% 1390.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 0.10
Offer Price 2.00
Bid Quantity 5,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1220.00
1.00 0.00 0.00% 1390.95
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 0.65
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
PE1580.00
297.15 0.00 0.00% 1094.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 171.60
Offer Price 227.40
Bid Quantity 18,400
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1260.00
324.00 0.00 0.00% 1067.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 91.75
Offer Price 147.00
Bid Quantity 1,600
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1200.00
0.60 0.00 0.00% 1391.35
Previous Close 0.60
Open 0.10
High 1.00
Low 0.10
Vol 16,000
Open Interest (OI) 75,200
Change in OI -8,800
Bid Price 0.60
Offer Price 0.85
Bid Quantity 2,400
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% 1203.50
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 138.60
Offer Price 177.85
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1560.00
181.50 -2.50 -1.36% 1210.45
Previous Close 184.00
Open 145.00
High 181.50
Low 145.00
Vol 2,400
Open Interest (OI) 17,600
Change in OI 0
Bid Price 168.65
Offer Price 184.00
Bid Quantity 2,400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1300.00
83.00 -2.00 -2.35% 1308.95
Previous Close 85.00
Open 120.00
High 120.00
Low 83.00
Vol 19,200
Open Interest (OI) 72,800
Change in OI -11,200
Bid Price 76.00
Offer Price 85.25
Bid Quantity 4,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1500.00
112.55 -7.45 -6.21% 1279.40
Previous Close 120.00
Open 86.00
High 112.55
Low 83.50
Vol 9,600
Open Interest (OI) 47,200
Change in OI 0
Bid Price 123.50
Offer Price 133.05
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1360.00
35.70 -2.50 -6.54% 1356.25
Previous Close 38.20
Open 41.00
High 68.00
Low 35.70
Vol 22,400
Open Interest (OI) 53,600
Change in OI 1,600
Bid Price 30.30
Offer Price 38.95
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1420.00
10.00 -1.20 -10.71% 1381.95
Previous Close 11.20
Open 14.15
High 29.80
Low 7.55
Vol 2,46,400
Open Interest (OI) 57,600
Change in OI 15,200
Bid Price 10.00
Offer Price 15.80
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1400.00
35.00 -5.00 -12.50% 1356.95
Previous Close 40.00
Open 27.00
High 36.50
Low 16.00
Vol 68,000
Open Interest (OI) 66,400
Change in OI -11,200
Bid Price 34.20
Offer Price 46.50
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1580.00
0.85 -0.15 -15.00% 1391.10
Previous Close 1.00
Open 1.00
High 1.60
Low 0.65
Vol 16,800
Open Interest (OI) 44,800
Change in OI -11,200
Bid Price 0.90
Offer Price 1.45
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1500.00
2.45 -0.55 -18.33% 1389.50
Previous Close 3.00
Open 4.90
High 7.00
Low 2.45
Vol 1,96,800
Open Interest (OI) 92,800
Change in OI 12,800
Bid Price 2.30
Offer Price 3.25
Bid Quantity 2,400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1340.00
9.15 -2.85 -23.75% 1382.80
Previous Close 12.00
Open 18.00
High 18.00
Low 4.90
Vol 29,600
Open Interest (OI) 35,200
Change in OI -6,400
Bid Price 10.00
Offer Price 49.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1340.00
45.55 -15.50 -25.39% 1346.40
Previous Close 61.05
Open 61.00
High 89.00
Low 45.55
Vol 13,600
Open Interest (OI) 37,600
Change in OI 0
Bid Price 44.35
Offer Price 53.90
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1440.00
54.00 -21.00 -28.00% 1337.95
Previous Close 75.00
Open 54.00
High 54.00
Low 38.00
Vol 27,200
Open Interest (OI) 37,600
Change in OI -800
Bid Price 34.85
Offer Price 199.95
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1600.00
200.00 -89.10 -30.82% 1191.95
Previous Close 289.10
Open 200.00
High 200.00
Low 200.00
Vol 800
Open Interest (OI) 21,600
Change in OI 0
Bid Price 220.35
Offer Price 228.75
Bid Quantity 800
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1400.00
16.00 -7.55 -32.06% 1375.95
Previous Close 23.55
Open 28.90
High 39.55
Low 15.00
Vol 1,03,200
Open Interest (OI) 76,800
Change in OI 2,400
Bid Price 15.00
Offer Price 18.80
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1800.00
0.10 -0.05 -33.33% 1391.85
Previous Close 0.15
Open 0.50
High 0.50
Low 0.10
Vol 1,600
Open Interest (OI) 42,400
Change in OI -800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1320.00
7.00 -5.00 -41.67% 1384.95
Previous Close 12.00
Open 3.20
High 7.00
Low 3.00
Vol 12,000
Open Interest (OI) 44,000
Change in OI -2,400
Bid Price 7.20
Offer Price 10.35
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1480.00
83.50 -63.30 -43.12% 1308.45
Previous Close 146.80
Open 80.00
High 87.00
Low 80.00
Vol 3,200
Open Interest (OI) 19,200
Change in OI 0
Bid Price 87.05
Offer Price 149.55
Bid Quantity 2,400
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1540.00
0.70 -0.60 -46.15% 1391.25
Previous Close 1.30
Open 1.90
High 4.55
Low 0.70
Vol 16,800
Open Interest (OI) 40,000
Change in OI -2,400
Bid Price 0.65
Offer Price 1.30
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1440.00
6.20 -6.80 -52.31% 1385.75
Previous Close 13.00
Open 13.00
High 20.40
Low 6.20
Vol 5,22,400
Open Interest (OI) 88,000
Change in OI 0
Bid Price 6.20
Offer Price 9.00
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1260.00
3.00 -3.85 -56.20% 1388.95
Previous Close 6.85
Open 1.25
High 3.05
Low 1.00
Vol 13,600
Open Interest (OI) 28,000
Change in OI 0
Bid Price 2.00
Offer Price 4.70
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1520.00
2.10 -2.95 -58.42% 1389.85
Previous Close 5.05
Open 3.45
High 4.90
Low 2.00
Vol 15,200
Open Interest (OI) 28,800
Change in OI 0
Bid Price 1.50
Offer Price 2.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1280.00
3.90 -6.10 -61.00% 1388.05
Previous Close 10.00
Open 2.70
High 3.90
Low 2.50
Vol 7,200
Open Interest (OI) 32,800
Change in OI 0
Bid Price 2.25
Offer Price 7.30
Bid Quantity 800
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1460.00
63.60 -100.50 -61.24% 1328.35
Previous Close 164.10
Open 55.00
High 73.00
Low 55.00
Vol 6,400
Open Interest (OI) 28,000
Change in OI 0
Bid Price 81.85
Offer Price 96.70
Bid Quantity 4,800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
CE1780.00
0.20 -0.40 -66.67% 1391.75
Previous Close 0.60
Open 0.30
High 0.30
Low 0.20
Vol 4,000
Open Interest (OI) 6,400
Change in OI -4,000
Bid Price 0.20
Offer Price 0.50
Bid Quantity 1,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1420.00
28.20 -65.75 -69.98% 1363.75
Previous Close 93.95
Open 28.20
High 28.20
Low 28.20
Vol 1,600
Open Interest (OI) 24,000
Change in OI 0
Bid Price 42.30
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
CE1840.00
0.15 -0.45 -75.00% 1391.80
Previous Close 0.60
Open 0.05
High 0.15
Low 0.05
Vol 3,200
Open Interest (OI) 11,200
Change in OI 0
Bid Price 0.30
Offer Price 0.90
Bid Quantity 2,400
Offer Quantity 4,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1380.00
16.55 -53.45 -76.36% 1375.40
Previous Close 70.00
Open 14.00
High 23.50
Low 13.00
Vol 8,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 24.00
Offer Price 76.95
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
29-10-2020
OPTSTK
PE1240.00
0.60 -4.45 -88.12% 1391.35
Previous Close 5.05
Open 0.30
High 0.60
Low 0.30
Vol 3,200
Open Interest (OI) 19,200
Change in OI 0
Bid Price 0.65
Offer Price 6.95
Bid Quantity 4,800
Offer Quantity 18,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
26-11-2020
OPTSTK
CE1540.00
125.35 0.00 0.00% 1266.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,000
Change in OI 0
Bid Price 3.60
Offer Price 0.00
Bid Quantity 7,200
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
MINDTREE
26-11-2020
OPTSTK
CE1400.00
61.15 -3.75 -5.78% 1330.80
Previous Close 64.90
Open 75.00
High 76.50
Low 51.05
Vol 21,600
Open Interest (OI) 16,000
Change in OI 0
Bid Price 21.00
Offer Price 72.00
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