Historical option data for TATAELXSI
26 May 2026 04:10 PM IST
| TATAELXSI 30-Jun-2026 (34d) 4300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.05
Theta: -1.76
Gamma: 0.0014
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 4335.60 | 143 | 14.5 (11.28%) | 20.45 | 552 | 21 | 604 | |||||||||
| 25 May | 4327.20 | 128 | -9.5 (-6.91%) | 18.28 | 1,772 | 213 | 583 | |||||||||
| 22 May | 4311.10 | 143.05 | 42.4 (42.13%) | 21.67 | 1,283 | 73 | 365 | |||||||||
| 21 May | 4217.70 | 99 | -7.35 (-6.91%) | 22.63 | 227 | 81 | 290 | |||||||||
| 20 May | 4175.10 | 101.35 | -13.45 (-11.72%) | 23.33 | 329 | 131 | 209 | |||||||||
| 19 May | 4186.10 | 113.35 | 3.95 (3.61%) | 26.33 | 218 | 3 | 81 | |||||||||
| 18 May | 4154.60 | 110 | 14.35 (15.00%) | 27.81 | 120 | 28 | 78 | |||||||||
| 15 May | 4125.60 | 91.3 | 19.4 (26.98%) | 25.62 | 29 | 19 | 50 | |||||||||
| 14 May | 4025.60 | 74.05 | -0.95 (-1.27%) | 28.01 | 27 | 13 | 29 | |||||||||
| 13 May | 4034.20 | 75 | -30 (-28.57%) | 0 | 15 | 8 | 16 | |||||||||
| 12 May | 4082.20 | 105 | -49.35 (-31.97%) | 0 | 11 | 6 | 8 | |||||||||
| 11 May | 4245.10 | 154.35 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 4319.60 | 154.35 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 7 May | 4297.40 | 154.35 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 6 May | 4281.30 | 154.35 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 5 May | 4219.40 | 154.35 | 0 (0.00%) | 28.48 | 0 | 0 | 2 | |||||||||
| 4 May | 4178.70 | 154.35 | -49.8 (-24.39%) | 28.48 | 2 | 0 | 0 | |||||||||
| 30 Apr | 4129.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 4148.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 4131.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 4188.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 4592.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 4407.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 4452.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4434.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 4357.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 4272.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 4241.30 | 0 | 0 (0.00%) | 0.56 | 0 | 0 | 0 | |||||||||
For Tata Elxsi Limited - strike price 4300 expiring on 30JUN2026
Delta for 4300 CE is 0.6
Historical price for 4300 CE is as follows
On 26 May TATAELXSI was trading at 4335.60. The strike last trading price was 143, which was 14.5 higher than the previous day. The implied volatity was 20.45, the open interest changed by 21 which increased total open position to 604
On 25 May TATAELXSI was trading at 4327.20. The strike last trading price was 128, which was -9.5 lower than the previous day. The implied volatity was 18.28, the open interest changed by 213 which increased total open position to 583
On 22 May TATAELXSI was trading at 4311.10. The strike last trading price was 143.05, which was 42.4 higher than the previous day. The implied volatity was 21.67, the open interest changed by 73 which increased total open position to 365
On 21 May TATAELXSI was trading at 4217.70. The strike last trading price was 99, which was -7.35 lower than the previous day. The implied volatity was 22.63, the open interest changed by 81 which increased total open position to 290
On 20 May TATAELXSI was trading at 4175.10. The strike last trading price was 101.35, which was -13.45 lower than the previous day. The implied volatity was 23.33, the open interest changed by 131 which increased total open position to 209
On 19 May TATAELXSI was trading at 4186.10. The strike last trading price was 113.35, which was 3.95 higher than the previous day. The implied volatity was 26.33, the open interest changed by 3 which increased total open position to 81
On 18 May TATAELXSI was trading at 4154.60. The strike last trading price was 110, which was 14.35 higher than the previous day. The implied volatity was 27.81, the open interest changed by 28 which increased total open position to 78
On 15 May TATAELXSI was trading at 4125.60. The strike last trading price was 91.3, which was 19.4 higher than the previous day. The implied volatity was 25.62, the open interest changed by 19 which increased total open position to 50
On 14 May TATAELXSI was trading at 4025.60. The strike last trading price was 74.05, which was -0.95 lower than the previous day. The implied volatity was 28.01, the open interest changed by 13 which increased total open position to 29
On 13 May TATAELXSI was trading at 4034.20. The strike last trading price was 75, which was -30 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 16
On 12 May TATAELXSI was trading at 4082.20. The strike last trading price was 105, which was -49.35 lower than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 8
On 11 May TATAELXSI was trading at 4245.10. The strike last trading price was 154.35, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May TATAELXSI was trading at 4319.60. The strike last trading price was 154.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May TATAELXSI was trading at 4297.40. The strike last trading price was 154.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May TATAELXSI was trading at 4281.30. The strike last trading price was 154.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 May TATAELXSI was trading at 4219.40. The strike last trading price was 154.35, which was 0 lower than the previous day. The implied volatity was 28.48, the open interest changed by 0 which decreased total open position to 2
On 4 May TATAELXSI was trading at 4178.70. The strike last trading price was 154.35, which was -49.8 lower than the previous day. The implied volatity was 28.48, the open interest changed by 0 which decreased total open position to 0
On 30 Apr TATAELXSI was trading at 4129.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr TATAELXSI was trading at 4148.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr TATAELXSI was trading at 4131.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr TATAELXSI was trading at 4188.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr TATAELXSI was trading at 4592.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr TATAELXSI was trading at 4407.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr TATAELXSI was trading at 4452.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TATAELXSI was trading at 4434.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TATAELXSI was trading at 4357.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TATAELXSI was trading at 4272.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TATAELXSI was trading at 4241.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
| TATAELXSI 30-Jun-2026 (34d) 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.05
Theta: -2.63
Gamma: 0.00072
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 4335.60 | 185.6 | -22.2 (-10.68%) | 40.17 | 157 | -11 | 421 |
| 25 May | 4327.20 | 210.5 | -6.5 (-3.00%) | 43.66 | 528 | 186 | 433 |
| 22 May | 4311.10 | 215 | -74.95 (-25.85%) | 41.74 | 144 | 7 | 247 |
| 21 May | 4217.70 | 291.15 | -18.8 (-6.07%) | 46.95 | 150 | 27 | 240 |
| 20 May | 4175.10 | 309.85 | 17.45 (5.97%) | 48.25 | 197 | 145 | 214 |
| 19 May | 4186.10 | 292.4 | -36.6 (-11.12%) | 44.14 | 30 | 9 | 70 |
| 18 May | 4154.60 | 324.65 | -33.65 (-9.39%) | 45.34 | 22 | -10 | 62 |
| 15 May | 4125.60 | 358.3 | -61.7 (-14.69%) | 46.47 | 35 | 17 | 71 |
| 14 May | 4025.60 | 420 | -10 (-2.33%) | 46.96 | 2 | 0 | 53 |
| 13 May | 4034.20 | 430 | 56.2 (15.03%) | 0 | 26 | 22 | 51 |
| 12 May | 4082.20 | 373.8 | 132.05 (54.62%) | 0 | 31 | 25 | 29 |
| 11 May | 4245.10 | 241.75 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 8 May | 4319.60 | 241.75 | -18.25 (-7.02%) | 40.74 | 4 | 0 | 3 |
| 7 May | 4297.40 | 260 | 0 (0.00%) | 41.07 | 1 | 0 | 2 |
| 6 May | 4281.30 | 260 | -190.5 (-42.29%) | 40.94 | 2 | 1 | 1 |
| 5 May | 4219.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 4178.70 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 4129.90 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 4148.40 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 4131.60 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 4188.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 4592.50 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 4407.00 | 0 | 0 (0.00%) | 2.9 | 0 | 0 | 0 |
| 9 Apr | 4452.00 | 0 | 0 (0.00%) | 3.05 | 0 | 0 | 0 |
| 8 Apr | 4434.40 | 0 | 0 (0.00%) | 2.72 | 0 | 0 | 0 |
| 7 Apr | 4357.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 4272.30 | 0 | 0 (0.00%) | 0.97 | 0 | 0 | 0 |
| 2 Apr | 4241.30 | 0 | 0 (0.00%) | 0.6 | 0 | 0 | 0 |
For Tata Elxsi Limited - strike price 4300 expiring on 30JUN2026
Delta for 4300 PE is -0.43
Historical price for 4300 PE is as follows
On 26 May TATAELXSI was trading at 4335.60. The strike last trading price was 185.6, which was -22.2 lower than the previous day. The implied volatity was 40.17, the open interest changed by -11 which decreased total open position to 421
On 25 May TATAELXSI was trading at 4327.20. The strike last trading price was 210.5, which was -6.5 lower than the previous day. The implied volatity was 43.66, the open interest changed by 186 which increased total open position to 433
On 22 May TATAELXSI was trading at 4311.10. The strike last trading price was 215, which was -74.95 lower than the previous day. The implied volatity was 41.74, the open interest changed by 7 which increased total open position to 247
On 21 May TATAELXSI was trading at 4217.70. The strike last trading price was 291.15, which was -18.8 lower than the previous day. The implied volatity was 46.95, the open interest changed by 27 which increased total open position to 240
On 20 May TATAELXSI was trading at 4175.10. The strike last trading price was 309.85, which was 17.45 higher than the previous day. The implied volatity was 48.25, the open interest changed by 145 which increased total open position to 214
On 19 May TATAELXSI was trading at 4186.10. The strike last trading price was 292.4, which was -36.6 lower than the previous day. The implied volatity was 44.14, the open interest changed by 9 which increased total open position to 70
On 18 May TATAELXSI was trading at 4154.60. The strike last trading price was 324.65, which was -33.65 lower than the previous day. The implied volatity was 45.34, the open interest changed by -10 which decreased total open position to 62
On 15 May TATAELXSI was trading at 4125.60. The strike last trading price was 358.3, which was -61.7 lower than the previous day. The implied volatity was 46.47, the open interest changed by 17 which increased total open position to 71
On 14 May TATAELXSI was trading at 4025.60. The strike last trading price was 420, which was -10 lower than the previous day. The implied volatity was 46.96, the open interest changed by 0 which decreased total open position to 53
On 13 May TATAELXSI was trading at 4034.20. The strike last trading price was 430, which was 56.2 higher than the previous day. The implied volatity was 0, the open interest changed by 22 which increased total open position to 51
On 12 May TATAELXSI was trading at 4082.20. The strike last trading price was 373.8, which was 132.05 higher than the previous day. The implied volatity was 0, the open interest changed by 25 which increased total open position to 29
On 11 May TATAELXSI was trading at 4245.10. The strike last trading price was 241.75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 8 May TATAELXSI was trading at 4319.60. The strike last trading price was 241.75, which was -18.25 lower than the previous day. The implied volatity was 40.74, the open interest changed by 0 which decreased total open position to 3
On 7 May TATAELXSI was trading at 4297.40. The strike last trading price was 260, which was 0 lower than the previous day. The implied volatity was 41.07, the open interest changed by 0 which decreased total open position to 2
On 6 May TATAELXSI was trading at 4281.30. The strike last trading price was 260, which was -190.5 lower than the previous day. The implied volatity was 40.94, the open interest changed by 1 which increased total open position to 1
On 5 May TATAELXSI was trading at 4219.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May TATAELXSI was trading at 4178.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr TATAELXSI was trading at 4129.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr TATAELXSI was trading at 4148.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr TATAELXSI was trading at 4131.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr TATAELXSI was trading at 4188.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr TATAELXSI was trading at 4592.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr TATAELXSI was trading at 4407.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0
On 9 Apr TATAELXSI was trading at 4452.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.05, the open interest changed by 0 which decreased total open position to 0
On 8 Apr TATAELXSI was trading at 4434.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 7 Apr TATAELXSI was trading at 4357.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr TATAELXSI was trading at 4272.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 2 Apr TATAELXSI was trading at 4241.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
