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 22, 09:33

3303.90

16.60 (0.50%)

BSE: 532540  |  NSE: TCS  |  ISIN: INE467B01029
Open Price 3,314.00
High Price 3,317.80
Low Price 3,295.50
Prev. Close 3,287.30
Spot Price 3,298.10
Open Int PCR 0.79
Prev OI PCR 0.79
Bid Price 3,303.10
Bid Qty 175
Rollover % 11.45%
Average Price 3,304.94
No. of Contracts Traded 1,307
Turnover (Rs. in lakhs) 7,559.22
Market Lot 175
Open Interest 21,842,975
Open Int. Chg 58,625
Open Int. Chg % 0.27
Offer Price 3,303.70
Offer Qty 525
Rollover Cost 13.10

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 - - - - -
683.05 -0.50 - 16,275 - 2,600.00 0.20 -0.10 175 23,975 -
- - - - - 2,640.00 0.55 - - 7,175 -
- - - - - 2,680.00 - - - - -
- - - - - 2,720.00 0.20 - - 16,100 -
465.00 - - - - 2,760.00 0.25 - - 25,900 -
- - - - - 2,780.00 0.20 - - 27,475 -
450.00 - - 525 - 2,800.00 0.30 -0.05 1,750 137,725 -1,575
- - - - - 2,820.00 0.35 - - 21,175 -
- - - - - 2,840.00 0.30 - - 47,600 -
- - - - - 2,860.00 0.45 - - 88,375 -
- - - - - 2,880.00 0.45 - 175 124,250 -
397.70 - - 95,900 - 2,900.00 0.40 - 525 331,800 -
248.00 - - 175 - 2,920.00 0.30 -0.20 175 20,825 -
- - - - - 2,940.00 0.50 - 175 101,150 -
246.20 - - 2,625 - 2,960.00 0.30 -0.20 1,050 90,825 -175
267.40 - - 5,600 - 2,980.00 0.80 0.05 - 82,075 -
285.00 -3.65 - 97,650 - 3,000.00 0.70 -0.10 6,125 400,050 -1,050
276.00 - - 7,875 - 3,020.00 0.70 -0.25 1,050 172,200 -525
253.00 - - 22,400 - 3,040.00 1.15 -0.15 2,625 94,675 -1,225
229.05 - - 25,025 - 3,060.00 1.40 -0.10 700 92,925 -
205.55 -1.15 - 21,700 - 3,080.00 1.40 -0.35 3,150 92,400 350
199.35 10.20 2,625 119,700 -525 3,100.00 1.50 -0.65 58,450 463,400 1,225
179.95 11.30 1,225 61,425 -350 3,120.00 1.80 -0.80 11,550 145,600 -1,400
160.00 11.40 350 74,550 - 3,140.00 2.00 -1.15 34,125 223,300 -5,775
139.95 10.45 5,775 155,225 -700 3,160.00 2.45 -1.55 36,925 188,650 5,775
123.00 12.45 7,525 123,025 -700 3,180.00 3.10 -2.10 73,850 218,575 6,125
107.10 14.35 44,800 806,575 -10,150 3,200.00 4.15 -2.85 235,550 620,200 1,050
88.25 12.40 23,450 263,025 -14,175 3,220.00 6.05 -3.90 85,750 220,150 -6,650
69.90 9.35 28,875 252,875 -1,400 3,240.00 9.55 -4.65 114,625 259,875 875
55.65 9.75 68,775 669,025 -525 3,260.00 12.95 -7.70 92,925 364,175 15,400
42.35 7.50 217,000 360,675 -700 3,280.00 19.45 -9.15 240,975 303,975 54,775
30.85 5.60 939,575 1,206,100 -47,425 3,300.00 28.20 -10.65 500,500 474,775 78,225
22.30 4.60 320,075 469,875 7,700 3,320.00 39.25 -12.30 91,700 143,500 22,750
15.10 2.85 231,350 282,275 26,775 3,340.00 54.25 -10.95 38,675 68,600 9,275
9.80 1.35 144,025 218,925 9,975 3,360.00 66.75 -15.20 5,950 48,300 1,750
7.15 1.30 136,150 179,375 11,550 3,380.00 87.35 -14.00 700 31,675 -175
4.90 0.80 364,175 728,525 24,325 3,400.00 100.00 -17.45 15,925 172,025 -700
3.35 0.50 71,575 164,500 9,625 3,420.00 128.75 - - 13,650 -
2.25 0.20 28,525 303,275 1,225 3,440.00 157.65 - - 8,925 -
1.70 0.15 36,575 101,325 2,100 3,460.00 161.55 -12.25 175 525 -
1.25 0.10 16,275 760,375 -700 3,480.00 196.75 - - 22,750 -
1.15 0.05 25,550 18,900 4,200 3,500.00 - - - - -
1.05 0.05 14,700 251,300 -3,150 3,520.00 233.15 - - 19,075 -
1.00 0.20 14,175 90,475 -2,450 3,560.00 247.00 - - 11,375 -
0.70 0.15 9,800 98,000 -875 3,600.00 300.00 -14.15 875 249,375 -
0.50 0.05 700 33,425 - 3,640.00 333.00 - - 54,775 -
0.25 - - 2,975 - 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
 21,842,975 58,625 0.27%
Call
 8,092,350 13,650 0.17%
Put
 6,326,425 178,325 2.90%
Total
 36,261,750 250,600 0.70%
Change in Volumes
Current Vol Change % Chg
Future
 228,725 -2,518,600 -91.67%
Call
 2,753,625 -16,586,150 -85.76%
Put
 1,656,900 -10,219,650 -86.05%
Total
 4,639,250 -29,324,400 -86.34%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
TCS
 42,400,400 12,329,800 343.89%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
TCS 30Dec2025 - 3,300.00 30.85 939,575
TCS 30Dec2025 - 3,400.00 4.90 364,175
TCS 30Dec2025 - 3,320.00 22.30 320,075
TCS 30Dec2025 - 3,340.00 15.10 231,350
TCS 30Dec2025 - 3,280.00 42.35 217,000
Most Active Puts
Puts Price Volumes
TCS 30Dec2025 - 3,300.00 28.20 500,500
TCS 30Dec2025 - 3,280.00 19.45 240,975
TCS 30Dec2025 - 3,200.00 4.15 235,550
TCS 30Dec2025 - 3,240.00 9.55 114,625
TCS 30Dec2025 - 3,260.00 12.95 92,925

Fundamentals

Market Cap
1,193,281.44
* EPS (TTM)
130.81
* P/E
25.21
* 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