TATAELXSI

Tata Elxsi Limited

5030.5 +14.00 (0.28%)

L: 4988.5 H: 5040

Back to Option Chain

Historical option data for TATAELXSI
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

TATAELXSI 30-DEC-2025 4600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
11 Dec	5016.50	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
10 Dec	4863.00	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
9 Dec	4979.50	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
8 Dec	5034.50	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
5 Dec	5217.50	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
4 Dec	5216.50	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
3 Dec	5174.50	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
2 Dec	5127.00	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
1 Dec	5123.00	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
28 Nov	5158.50	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
27 Nov	5197.00	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
26 Nov	5229.50	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
25 Nov	5164.00	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
24 Nov	5231.00	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
20 Nov	5366.50	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
19 Nov	5347.50	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
18 Nov	5277.00	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0

13 Nov	5307.50	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
12 Nov	5388.00	801.5 ₹ 80,150	0 0.00	-	0 0	0 0	0 0
20 Oct	5397.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	5369.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	5367.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	5573.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	5460.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	5389.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	5394.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5355.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 4600 expiring on 30DEC2025

Delta for 4600 CE is -

Historical price for 4600 CE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 801.5, 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 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 801.5, 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 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 801.5, 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 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 801.5, 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 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 801.5, 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 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 801.5, 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 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 801.5, 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 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 801.5, 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 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 801.5, 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 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 801.5, 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 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 801.5, 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 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 801.5, 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 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 801.5, 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 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 801.5, 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 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 801.5, 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 20 Nov TATAELXSI was trading at 5366.50. The strike last trading price was 801.5, 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 19 Nov TATAELXSI was trading at 5347.50. The strike last trading price was 801.5, 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 18 Nov TATAELXSI was trading at 5277.00. The strike last trading price was 801.5, 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 13 Nov TATAELXSI was trading at 5307.50. The strike last trading price was 801.5, 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 12 Nov TATAELXSI was trading at 5388.00. The strike last trading price was 801.5, 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 20 Oct TATAELXSI was trading at 5397.50. 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 Oct TATAELXSI was trading at 5369.50. 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 15 Oct TATAELXSI was trading at 5367.50. 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 Oct TATAELXSI was trading at 5573.00. 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 Oct TATAELXSI was trading at 5460.00. 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 7 Oct TATAELXSI was trading at 5389.50. 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 Oct TATAELXSI was trading at 5394.00. 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 3 Oct TATAELXSI was trading at 5355.50. 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

TATAELXSI 30DEC2025 4600 PE
Delta: -0.05 Vega: 1.15 Theta: -0.77 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	6.3 ₹ 630	-2.95 -295.00	26.33	80 8,000	-3 -300	213 21,300
11 Dec	5016.50	9.3 ₹ 930	-12.6 -1260.00	27.04	386 38,600	-75 -7,500	217 21,700
10 Dec	4863.00	23.2 ₹ 2,320	11.15 1115.00	25.79	520 52,000	71 7,100	293 29,300
9 Dec	4979.50	12.2 ₹ 1,220	4 400.00	25.91	307 30,700	13 1,300	222 22,200
8 Dec	5034.50	8.95 ₹ 895	5.55 555.00	25.75	104 10,400	0 0	209 20,900
5 Dec	5217.50	3.25 ₹ 325	-1.25 -125.00	26.04	175 17,500	-125 -12,500	211 21,100
4 Dec	5216.50	4.5 ₹ 450	-1.8 -180.00	27.00	59 5,900	-33 -3,300	338 33,800
3 Dec	5174.50	6.3 ₹ 630	-0.6 -60.00	26.78	48 4,800	9 900	371 37,100
2 Dec	5127.00	7.5 ₹ 750	-2.3 -230.00	25.79	141 14,100	2 200	363 36,300
1 Dec	5123.00	9.9 ₹ 990	2 200.00	26.77	356 35,600	247 24,700	362 36,200
28 Nov	5158.50	7.9 ₹ 790	-2.75 -275.00	25.42	45 4,500	14 1,400	115 11,500
27 Nov	5197.00	10.65 ₹ 1,065	0.65 65.00	27.86	109 10,900	14 1,400	99 9,900
26 Nov	5229.50	10 ₹ 1,000	-7.4 -740.00	28.37	137 13,700	47 4,700	83 8,300
25 Nov	5164.00	17.4 ₹ 1,740	-2.6 -260.00	29.54	54 5,400	21 2,100	34 3,400
24 Nov	5231.00	20 ₹ 2,000	7.85 785.00	30.10	3 300	2 200	13 1,300
20 Nov	5366.50	12.15 ₹ 1,215	0 0.00	31.57	8 800	0 0	11 1,100
19 Nov	5347.50	12.15 ₹ 1,215	-92.7 -9270.00	31.09	41 4,100	12 1,200	12 1,200
18 Nov	5277.00	104.85 ₹ 10,485	0 0.00	10.28	0 0	0 0	0 0
13 Nov	5307.50	104.85 ₹ 10,485	0 0.00	10.31	0 0	0 0	0 0
12 Nov	5388.00	104.85 ₹ 10,485	0 0.00	11.09	0 0	0 0	0 0
20 Oct	5397.50	104.85 ₹ 10,485	0 0.00	-	0 0	0 0	0 0
17 Oct	5369.50	104.85 ₹ 10,485	0 0.00	-	0 0	0 0	0 0
15 Oct	5367.50	104.85 ₹ 10,485	0 0.00	-	0 0	0 0	0 0
9 Oct	5573.00	104.85 ₹ 10,485	0 0.00	-	0 0	0 0	0 0
8 Oct	5460.00	104.85 ₹ 10,485	0 0.00	-	0 0	0 0	0 0
7 Oct	5389.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	5394.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5355.50	0 ₹ 0	0 0.00	8.63	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 4600 expiring on 30DEC2025

Delta for 4600 PE is -0.05

Historical price for 4600 PE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 6.3, which was -2.95 lower than the previous day. The implied volatity was 26.33, the open interest changed by -3 which decreased total open position to 213

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 9.3, which was -12.6 lower than the previous day. The implied volatity was 27.04, the open interest changed by -75 which decreased total open position to 217

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 23.2, which was 11.15 higher than the previous day. The implied volatity was 25.79, the open interest changed by 71 which increased total open position to 293

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 12.2, which was 4 higher than the previous day. The implied volatity was 25.91, the open interest changed by 13 which increased total open position to 222

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 8.95, which was 5.55 higher than the previous day. The implied volatity was 25.75, the open interest changed by 0 which decreased total open position to 209

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 3.25, which was -1.25 lower than the previous day. The implied volatity was 26.04, the open interest changed by -125 which decreased total open position to 211

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 4.5, which was -1.8 lower than the previous day. The implied volatity was 27.00, the open interest changed by -33 which decreased total open position to 338

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 6.3, which was -0.6 lower than the previous day. The implied volatity was 26.78, the open interest changed by 9 which increased total open position to 371

On 2 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 7.5, which was -2.3 lower than the previous day. The implied volatity was 25.79, the open interest changed by 2 which increased total open position to 363

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 9.9, which was 2 higher than the previous day. The implied volatity was 26.77, the open interest changed by 247 which increased total open position to 362

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 7.9, which was -2.75 lower than the previous day. The implied volatity was 25.42, the open interest changed by 14 which increased total open position to 115

On 27 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 10.65, which was 0.65 higher than the previous day. The implied volatity was 27.86, the open interest changed by 14 which increased total open position to 99

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 10, which was -7.4 lower than the previous day. The implied volatity was 28.37, the open interest changed by 47 which increased total open position to 83

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 17.4, which was -2.6 lower than the previous day. The implied volatity was 29.54, the open interest changed by 21 which increased total open position to 34

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 20, which was 7.85 higher than the previous day. The implied volatity was 30.10, the open interest changed by 2 which increased total open position to 13

On 20 Nov TATAELXSI was trading at 5366.50. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was 31.57, the open interest changed by 0 which decreased total open position to 11

On 19 Nov TATAELXSI was trading at 5347.50. The strike last trading price was 12.15, which was -92.7 lower than the previous day. The implied volatity was 31.09, the open interest changed by 12 which increased total open position to 12

On 18 Nov TATAELXSI was trading at 5277.00. The strike last trading price was 104.85, which was 0 lower than the previous day. The implied volatity was 10.28, the open interest changed by 0 which decreased total open position to 0

On 13 Nov TATAELXSI was trading at 5307.50. The strike last trading price was 104.85, which was 0 lower than the previous day. The implied volatity was 10.31, the open interest changed by 0 which decreased total open position to 0

On 12 Nov TATAELXSI was trading at 5388.00. The strike last trading price was 104.85, which was 0 lower than the previous day. The implied volatity was 11.09, the open interest changed by 0 which decreased total open position to 0

On 20 Oct TATAELXSI was trading at 5397.50. The strike last trading price was 104.85, 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 Oct TATAELXSI was trading at 5369.50. The strike last trading price was 104.85, 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 15 Oct TATAELXSI was trading at 5367.50. The strike last trading price was 104.85, 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 Oct TATAELXSI was trading at 5573.00. The strike last trading price was 104.85, 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 Oct TATAELXSI was trading at 5460.00. The strike last trading price was 104.85, 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 3 Oct TATAELXSI was trading at 5355.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.63, the open interest changed by 0 which decreased total open position to 0

Related Pages for TATAELXSI

TATAELXSI

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD