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

Stock

Expiry Date

SEARCH FUTURES

TCS 30Dec2025

LIVE
NSE
Dec 19, 15:09

3290.40

5.30 (0.16%)

BSE: 532540  |  NSE: TCS  |  ISIN: INE467B01029
Open Price 3,310.00
High Price 3,318.50
Low Price 3,284.20
Prev. Close 3,285.10
Spot Price 3,282.00
Open Int PCR 0.79
Prev OI PCR 0.80
Bid Price 3,289.50
Bid Qty 350
Rollover % 11.34%
Average Price 3,303.25
No. of Contracts Traded 15,699
Turnover (Rs. in lakhs) 90,751.01
Market Lot 175
Open Interest 21,784,350
Open Int. Chg -712,775
Open Int. Chg % -3.17
Offer Price 3,290.40
Offer Qty 525
Rollover Cost 14.50

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
- - - - - 2,400.00 - - - - -
- - - - - 2,480.00 - - - - -
- - - - - 2,560.00 - - - - -
694.00 139.00 1,400 16,275 -175 2,600.00 0.25 -0.05 2,275 23,975 -2,275
- - - - - 2,640.00 0.55 - 175 7,175 -
- - - - - 2,680.00 - - - - -
- - - - - 2,720.00 0.20 - - 16,100 -
465.00 - - - - 2,760.00 0.25 -0.05 2,800 25,900 -2,800
- - - - - 2,780.00 0.20 -0.15 3,325 27,475 -2,100
450.00 - - 525 - 2,800.00 0.30 -0.10 13,650 139,300 -9,975
- - - - - 2,820.00 0.35 -0.05 3,850 21,175 -1,575
- - - - - 2,840.00 0.30 -0.20 1,750 47,600 -1,050
- - - - - 2,860.00 0.45 -0.05 12,250 88,375 -4,025
- - - - - 2,880.00 0.45 0.05 3,850 124,250 -4,375
397.70 18.35 3,150 95,900 -2,450 2,900.00 0.40 - 98,000 331,800 -49,700
248.00 - - 175 - 2,920.00 0.50 0.05 35,700 20,825 -23,450
- - - - - 2,940.00 0.50 0.05 5,950 101,150 -2,275
246.20 - - 2,625 - 2,960.00 0.50 -0.05 13,125 91,000 -9,450
267.40 - - 5,600 - 2,980.00 0.65 -0.20 21,350 82,075 -12,425
289.00 8.05 23,275 97,650 -7,350 3,000.00 0.80 -0.20 119,525 401,100 -37,800
276.00 54.00 350 7,875 - 3,020.00 0.90 -0.30 23,625 172,725 -7,350
253.00 10.50 1,575 22,400 -175 3,040.00 1.15 -0.45 31,675 95,900 -12,075
229.05 - - 25,025 - 3,060.00 1.60 -0.30 74,900 92,925 -26,600
207.80 7.35 700 21,700 -525 3,080.00 1.80 -0.60 135,975 92,050 -21,000
187.85 2.05 32,200 120,225 -6,650 3,100.00 2.10 -0.85 357,000 462,175 -20,825
170.95 0.45 24,675 61,775 -11,550 3,120.00 2.50 -1.25 251,650 147,000 -33,600
149.95 0.50 7,875 74,550 -4,200 3,140.00 3.05 -1.90 423,325 229,075 -9,100
130.00 -1.30 22,925 155,925 -9,100 3,160.00 3.85 -2.55 455,000 182,875 -39,200
113.15 -0.45 83,475 123,725 -20,825 3,180.00 4.90 -3.25 543,725 212,450 24,325
95.80 0.85 516,600 816,725 -72,100 3,200.00 6.50 -4.75 1,685,075 619,150 -13,475
76.20 -3.30 232,050 277,200 -32,200 3,220.00 9.35 -5.70 896,525 226,800 -23,800
62.05 -3.05 380,625 254,275 -60,900 3,240.00 13.30 -7.25 1,083,950 259,000 -52,325
48.30 -3.15 829,150 669,550 -45,675 3,260.00 19.10 -8.40 1,170,750 348,775 43,400
36.25 -3.95 1,280,650 361,375 -105,175 3,280.00 26.75 -9.30 1,171,100 249,200 53,375
26.30 -5.25 4,930,275 1,253,525 141,925 3,300.00 37.20 -9.10 2,140,075 396,550 105,700
18.25 -5.60 2,562,875 462,175 95,375 3,320.00 49.80 -8.05 547,050 120,750 56,000
12.70 -4.85 1,653,400 255,500 -1,575 3,340.00 63.90 -8.00 231,875 59,325 18,375
8.70 -3.90 1,277,675 208,950 -39,200 3,360.00 80.50 -6.85 96,950 46,550 15,575
6.00 -3.15 834,575 167,825 -39,375 3,380.00 99.95 -4.00 44,450 31,850 2,975
4.20 -2.55 2,704,100 704,200 -73,325 3,400.00 116.10 -5.35 159,250 172,725 -5,775
2.90 -2.10 620,725 154,875 71,050 3,420.00 128.75 -9.25 2,100 13,650 175
2.05 -1.40 449,050 302,050 -2,450 3,440.00 149.95 -6.55 2,975 8,925 525
1.55 -1.05 191,100 99,225 44,975 3,460.00 - - - 525 525
1.15 -0.75 328,300 761,075 63,875 3,480.00 186.25 -73.75 1,050 22,750 525
1.00 -16.70 80,675 14,700 14,700 3,500.00 - - - - -
0.95 -0.55 167,825 254,450 13,650 3,520.00 233.15 0.95 1,575 19,075 -350
0.90 -0.25 44,450 92,925 3,675 3,560.00 247.00 -24.10 875 11,375 -175
0.55 -0.25 49,000 98,875 -7,700 3,600.00 310.00 -2.90 6,300 249,375 -3,675
0.40 -0.25 2,800 33,425 -525 3,640.00 333.00 -32.00 175 54,775 -175
0.40 - 2,275 2,975 525 3,680.00 - - - - -
0.50 - - 875 - 3,720.00 508.85 - - 525 -
- - - - - 3,760.00 - - - - -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 21,784,350 -712,775 -3.17%
Call
 8,078,700 -93,450 -1.14%
Put
 6,148,100 -111,300 -1.78%
Total
 36,011,150 -917,525 -2.48%
Change in Volumes
Current Vol Change % Chg
Future
 2,747,325 -409,500 -12.97%
Call
 19,339,775 -2,358,650 -10.87%
Put
 11,876,550 1,120,175 10.41%
Total
 33,963,650 -1,647,975 -4.63%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
TCS
 41,934,550 12,329,800 340.11%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
TCS 30Dec2025 - 3,300.00 26.30 4,930,275
TCS 30Dec2025 - 3,400.00 4.20 2,704,100
TCS 30Dec2025 - 3,320.00 18.25 2,562,875
TCS 30Dec2025 - 3,340.00 12.70 1,653,400
TCS 30Dec2025 - 3,280.00 36.25 1,280,650
Most Active Puts
Puts Price Volumes
TCS 30Dec2025 - 3,300.00 37.20 2,140,075
TCS 30Dec2025 - 3,200.00 6.50 1,685,075
TCS 30Dec2025 - 3,280.00 26.75 1,171,100
TCS 30Dec2025 - 3,260.00 19.10 1,170,750
TCS 30Dec2025 - 3,240.00 13.30 1,083,950

Fundamentals

Market Cap
1,187,456.32
* EPS (TTM)
130.81
* P/E
25.09
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
175
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
62.46
DELIVERY AVERAGES
3-Day 58.58%
5-Day 59.22%
8-Day 57.73%
* 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