Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
News on WhatsApp
News on WhatsApp
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - LTIMindtree

Stock

Expiry Date

SEARCH FUTURES

LTIM 27Jan2026

LIVE
NSE
Jan 06, 15:30

6000.50

-90.50 (-1.49%)

BSE: 540005  |  NSE: LTIM  |  ISIN: INE214T01019
Open Price 6,052.00
High Price 6,107.50
Low Price 5,997.00
Prev. Close 6,091.00
Spot Price 5,982.50
Open Int PCR 0.85
Prev OI PCR 0.82
Bid Price 6,000.00
Bid Qty 900
Rollover % 1.01%
Average Price 6,027.44
No. of Contracts Traded 4,358
Turnover (Rs. in lakhs) 39,401.38
Market Lot 150
Open Interest 2,310,600
Open Int. Chg 113,100
Open Int. Chg % 5.15
Offer Price 6,009.50
Offer Qty 300
Rollover Cost 35.00

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 4,800.00 8.25 - - 300 -
- - - - - 5,000.00 1.50 -0.50 450 2,400 450
968.00 - - 2,250 - 5,100.00 2.50 - - 1,800 -
868.00 - - 150 - 5,200.00 4.10 -5.85 1,050 2,100 600
773.70 -41.30 150 300 - 5,300.00 6.15 1.55 2,100 29,400 300
963.50 - - 300 - 5,350.00 17.00 - - 900 -
661.50 - - 450 - 5,400.00 9.95 2.10 1,800 18,600 150
- - - - - 5,450.00 12.20 2.95 44,400 86,550 15,000
615.00 - - 750 - 5,500.00 17.90 5.75 56,850 61,800 1,950
675.20 - - 450 - 5,550.00 15.30 -0.40 - 7,200 -
496.00 - - 1,350 - 5,600.00 29.95 8.05 29,850 39,000 8,550
- - - - - 5,650.00 38.25 9.25 7,200 17,250 4,500
410.00 - - 1,050 - 5,700.00 48.05 15.30 57,150 35,250 3,750
495.00 - - 300 - 5,750.00 59.55 17.40 17,700 9,300 1,650
280.70 -49.30 750 6,150 300 5,800.00 73.85 23.50 74,550 44,850 10,200
- - - - - 5,850.00 90.00 26.90 22,800 10,500 4,650
213.30 -51.40 15,150 4,950 2,400 5,900.00 107.10 27.35 156,600 32,250 5,100
194.25 -21.55 13,950 3,150 1,650 5,950.00 129.00 33.90 45,600 11,700 8,250
159.95 -47.20 162,450 45,750 21,750 6,000.00 152.00 36.60 322,050 92,700 13,950
136.05 -42.10 71,550 60,150 4,950 6,050.00 177.20 39.80 54,750 43,350 6,000
113.75 -34.55 154,200 97,800 7,950 6,100.00 209.30 50.50 59,100 30,150 6,150
96.00 -37.10 49,200 31,050 5,400 6,150.00 233.00 44.85 150 23,100 -
81.25 -30.00 193,950 94,500 12,600 6,200.00 274.95 53.30 3,300 21,900 450
66.20 -27.90 14,100 15,450 900 6,250.00 249.05 -1.95 - 8,850 -
55.45 -21.75 161,400 89,400 8,400 6,300.00 335.60 50.05 3,750 12,150 600
44.95 -20.90 5,100 11,250 900 6,350.00 314.25 - - 4,050 -
37.00 -17.00 60,750 33,000 6,300 6,400.00 298.00 - - 2,700 -
29.85 -22.30 5,100 3,000 2,550 6,450.00 - - - - -
24.85 -10.10 54,450 63,000 1,800 6,500.00 474.70 -443.05 3,300 1,800 1,800
115.00 - - 300 - 6,550.00 - - - - -
16.45 -7.00 15,750 28,350 2,400 6,600.00 716.80 - - 300 -
23.85 0.05 - 1,200 - 6,650.00 - - - - -
10.85 -3.70 46,800 18,900 7,050 6,700.00 530.00 - - 750 -
12.80 - - 3,600 - 6,750.00 529.00 - - 600 -
7.30 -2.70 5,100 19,050 150 6,800.00 758.95 - - 150 -
5.95 -1.15 2,700 100,200 600 6,850.00 - - - - -
5.85 - 150 3,150 - 6,900.00 - - - - -
4.70 -0.10 8,850 31,650 450 7,000.00 - - - - -
3.70 - 150 4,050 - 7,100.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 2,310,600 113,100 5.15%
Call
 776,400 88,500 12.87%
Put
 653,700 94,050 16.81%
Total
 3,740,700 295,650 8.58%
Change in Volumes
Current Vol Change % Chg
Future
 653,700 653,700 0.00%
Call
 1,041,750 1,041,750 0.00%
Put
 964,500 964,500 0.00%
Total
 2,659,950 2,659,950 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
LTIMindtree
 3,778,050

Open Interest Analysis

Most Active Calls
Calls Price Volumes
LTIM 27Jan2026 - 6,200.00 81.25 193,950
LTIM 27Jan2026 - 6,000.00 159.95 162,450
LTIM 27Jan2026 - 6,300.00 55.45 161,400
LTIM 27Jan2026 - 6,100.00 113.75 154,200
LTIM 27Jan2026 - 6,050.00 136.05 71,550
Most Active Puts
Puts Price Volumes
LTIM 27Jan2026 - 6,000.00 152.00 322,050
LTIM 27Jan2026 - 5,900.00 107.10 156,600
LTIM 27Jan2026 - 5,800.00 73.85 74,550
LTIM 27Jan2026 - 6,100.00 209.30 59,100
LTIM 27Jan2026 - 5,700.00 48.05 57,150

Fundamentals

Market Cap
177,374.69
* EPS (TTM)
162.01
* P/E
36.93
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
150
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
63.88
DELIVERY AVERAGES
3-Day 61.30%
5-Day 58.27%
8-Day 55.91%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347