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 - TCS

Stock

Expiry Date

SEARCH FUTURES

TCS 27Jan2026

LIVE
NSE
Jan 14, 12:00

3164.00

-55.90 (-1.74%)

BSE: 532540  |  NSE: TCS  |  ISIN: INE467B01029
Open Price 3,203.00
High Price 3,212.10
Low Price 3,155.40
Prev. Close 3,219.90
Spot Price 3,210.00
Open Int PCR 0.49
Prev OI PCR 0.55
Bid Price 3,163.30
Bid Qty 175
Rollover % 8.42%
Average Price 3,173.03
No. of Contracts Traded 10,205
Turnover (Rs. in lakhs) 56,666.35
Market Lot 175
Open Interest 17,582,950
Open Int. Chg 654,150
Open Int. Chg % 3.86
Offer Price 3,164.10
Offer Qty 1,050
Rollover Cost 17.50

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
- - - - - 2,480.00 - - - - -
- - - - - 2,560.00 - - - - -
518.00 -50.45 1,050 13,125 - 2,640.00 - - - - -
- - - - - 2,680.00 - - - - -
- - - - - 2,720.00 1.20 0.10 3,150 29,050 -350
420.20 -64.20 175 700 - 2,760.00 1.35 0.35 11,550 28,525 5,775
400.00 - - 1,400 - 2,800.00 1.35 0.30 35,700 123,550 5,775
- - - - - 2,840.00 1.45 0.40 19,075 61,250 700
- - - - - 2,880.00 1.85 0.50 7,000 46,900 -2,975
267.00 -52.00 350 3,325 - 2,900.00 2.00 0.50 150,150 253,925 -5,775
253.50 - - 1,050 - 2,920.00 2.40 0.75 14,875 57,050 3,675
- - - - - 2,940.00 2.80 0.90 40,775 103,075 1,925
315.15 - - 2,975 - 2,960.00 3.30 1.10 93,100 110,425 -3,500
288.50 - - 175 - 2,980.00 4.00 1.40 85,925 95,725 4,375
169.00 -51.20 12,250 142,800 2,275 3,000.00 5.15 1.85 468,650 682,850 -350
186.85 - - 1,225 - 3,020.00 6.40 2.45 90,300 104,125 -16,625
132.00 -34.10 5,425 13,825 -700 3,040.00 8.35 3.35 164,150 148,750 3,325
168.60 - - 12,250 - 3,060.00 10.65 4.35 160,300 141,050 16,450
99.10 -43.45 10,850 21,175 3,675 3,080.00 14.05 6.05 172,200 218,925 7,000
83.15 -47.85 151,900 196,525 42,700 3,100.00 18.30 8.20 1,134,175 628,775 -89,425
68.80 -38.45 31,850 27,475 1,400 3,120.00 23.50 10.75 338,100 163,800 -18,200
55.45 -41.25 147,350 61,950 22,050 3,140.00 30.80 13.95 468,650 226,625 17,500
44.60 -35.50 281,750 129,325 72,625 3,160.00 40.05 19.15 545,125 298,550 16,275
34.50 -33.20 404,250 175,700 67,550 3,180.00 50.35 23.45 560,525 259,700 4,200
26.80 -27.40 2,087,575 1,260,175 421,225 3,200.00 62.00 27.55 1,852,725 1,019,550 21,175
21.00 -22.45 1,350,125 616,175 261,975 3,220.00 75.85 32.70 604,450 254,100 -6,825
16.10 -17.95 1,664,075 917,175 342,125 3,240.00 90.50 37.10 477,575 306,250 17,850
12.10 -13.95 1,450,750 1,220,975 109,550 3,260.00 107.20 41.15 188,650 186,900 -12,950
9.10 -10.80 848,050 916,650 -29,575 3,280.00 121.70 42.90 51,275 140,700 3,500
7.20 -8.35 3,228,225 3,167,850 216,825 3,300.00 140.00 45.25 324,275 422,450 -92,400
5.80 -6.20 529,375 396,900 36,400 3,320.00 159.45 43.70 19,425 109,025 6,125
4.55 -4.85 410,025 930,125 13,475 3,340.00 178.05 38.90 700 50,925 -175
3.90 -3.60 403,550 394,800 21,000 3,360.00 149.00 3.40 - 36,050 -
3.30 -2.75 277,725 230,475 29,925 3,380.00 174.00 - - 12,075 -
2.90 -2.15 951,300 1,561,175 -1,575 3,400.00 230.00 46.80 12,775 299,075 5,250
2.55 -1.65 258,825 128,625 -21,175 3,420.00 210.85 - - 7,175 -
2.25 -1.30 215,950 190,750 6,650 3,440.00 256.85 - - 13,300 -
2.05 -1.05 274,225 356,300 53,550 3,460.00 240.00 - - 6,125 -
1.90 -0.85 138,425 154,525 14,350 3,480.00 244.25 - - 22,925 -
1.75 -0.60 306,950 903,175 35,000 3,500.00 281.00 - - 57,225 -
1.50 -0.50 76,825 161,700 -8,225 3,520.00 278.00 - - 19,950 -
1.25 -0.40 19,600 111,475 -6,125 3,540.00 - - - - -
0.85 -0.30 51,975 321,300 -3,150 3,560.00 363.70 - - 95,900 -
0.85 -0.30 96,775 401,625 -23,100 3,600.00 433.50 38.55 525 174,125 350
0.85 -0.15 11,025 44,275 -7,175 3,640.00 410.30 - - 20,825 -
0.70 -0.10 5,950 38,325 1,225 3,680.00 462.00 - - 6,300 -
0.75 -0.05 3,500 48,125 175 3,720.00 460.00 - - 24,500 -
0.50 -0.15 350 10,850 - 3,760.00 495.00 - - 1,750 -
0.40 -0.05 10,675 61,425 -6,300 3,800.00 583.15 5.10 - 21,875 -

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)
 Current OI Change % Chg
Future
 17,582,950 654,150 3.86%
Call
 15,349,950 1,668,625 12.20%
Put
 7,091,700 -108,325 -1.50%
Total
 40,024,600 2,214,450 5.86%
Change in Volumes
Current Vol Change % Chg
Future
 1,785,875 1,785,875 0.00%
Call
 15,719,025 15,719,025 0.00%
Put
 8,095,850 8,095,850 0.00%
Total
 25,600,750 25,600,750 0.00%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
TCS
 43,450,575

Open Interest Analysis

Most Active Calls
Calls Price Volumes
TCS 27Jan2026 - 3,300.00 7.20 3,228,225
TCS 27Jan2026 - 3,200.00 26.80 2,087,575
TCS 27Jan2026 - 3,240.00 16.10 1,664,075
TCS 27Jan2026 - 3,260.00 12.10 1,450,750
TCS 27Jan2026 - 3,220.00 21.00 1,350,125
Most Active Puts
Puts Price Volumes
TCS 27Jan2026 - 3,200.00 62.00 1,852,725
TCS 27Jan2026 - 3,100.00 18.30 1,134,175
TCS 27Jan2026 - 3,220.00 75.85 604,450
TCS 27Jan2026 - 3,180.00 50.35 560,525
TCS 27Jan2026 - 3,160.00 40.05 545,125

Fundamentals

Market Cap
1,161,406.09
* EPS (TTM)
126.27
* P/E
25.42
* 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 (%)
51.87
DELIVERY AVERAGES
3-Day 53.72%
5-Day 55.08%
8-Day 58.93%
* 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