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 4700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	349.9 ₹ 34,990	72 7200.00	-	8 800	0 0	14 1,400
11 Dec	5016.50	277.9 ₹ 27,790	59.8 5980.00	-	6 600	0 0	9 900
10 Dec	4863.00	214.5 ₹ 21,450	-312.2 -31220.00	20.84	27 2,700	6 600	6 600

9 Dec	4979.50	526.7 ₹ 52,670	-408.6 -40860.00	-	0 0	0 0	0 0
8 Dec	5034.50	526.7 ₹ 52,670	-408.6 -40860.00	-	0 0	0 0	0 0
5 Dec	5217.50	526.7 ₹ 52,670	-408.6 -40860.00	-	0 0	0 0	0 0
4 Dec	5216.50	526.7 ₹ 52,670	-408.6 -40860.00	-	0 0	0 0	0 0
3 Dec	5174.50	526.7 ₹ 52,670	-408.6 -40860.00	-	0 0	0 0	0 0
2 Dec	5127.00	526.7 ₹ 52,670	-408.6 -40860.00	-	0 0	0 0	0 0
1 Dec	5123.00	526.7 ₹ 52,670	-408.6 -40860.00	-	0 0	0 0	0 0
28 Nov	5158.50	526.7 ₹ 52,670	-408.6 -40860.00	-	0 0	0 0	0 0
27 Nov	5197.00	526.7 ₹ 52,670	-408.6 -40860.00	-	0 0	0 0	0 0
26 Nov	5229.50	526.7 ₹ 52,670	-408.6 -40860.00	-	0 0	0 0	0 0
25 Nov	5164.00	526.7 ₹ 52,670	-408.6 -40860.00	25.79	6 600	3 300	3 300
24 Nov	5231.00	935.3 ₹ 93,530	0 0.00	-	0 0	0 0	0 0
21 Nov	5320.50	935.3 ₹ 93,530	0 0.00	-	0 0	0 0	0 0
20 Nov	5366.50	935.3 ₹ 93,530	0 0.00	-	0 0	0 0	0 0
19 Nov	5347.50	935.3 ₹ 93,530	0 0.00	-	0 0	0 0	0 0
18 Nov	5277.00	935.3 ₹ 93,530	0 0.00	-	0 0	0 0	0 0
13 Nov	5307.50	935.3 ₹ 93,530	0 0.00	-	0 0	0 0	0 0
12 Nov	5388.00	935.3 ₹ 93,530	0 0.00	-	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 4700 expiring on 30DEC2025

Delta for 4700 CE is -

Historical price for 4700 CE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 349.9, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 277.9, which was 59.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 214.5, which was -312.2 lower than the previous day. The implied volatity was 20.84, the open interest changed by 6 which increased total open position to 6

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 526.7, which was -408.6 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 526.7, which was -408.6 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 526.7, which was -408.6 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 526.7, which was -408.6 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 526.7, which was -408.6 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 526.7, which was -408.6 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 526.7, which was -408.6 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 526.7, which was -408.6 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 526.7, which was -408.6 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 526.7, which was -408.6 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 526.7, which was -408.6 lower than the previous day. The implied volatity was 25.79, the open interest changed by 3 which increased total open position to 3

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 935.3, 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 21 Nov TATAELXSI was trading at 5320.50. The strike last trading price was 935.3, 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 935.3, 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 935.3, 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 935.3, 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 935.3, 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 935.3, 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 4700 PE
Delta: -0.08 Vega: 1.68 Theta: -1.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	10.15 ₹ 1,015	-5.15 -515.00	23.99	263 26,300	-7 -700	357 35,700
11 Dec	5016.50	15.3 ₹ 1,530	-23.85 -2385.00	25.08	454 45,400	3 300	363 36,300
10 Dec	4863.00	41.85 ₹ 4,185	20.35 2035.00	25.10	717 71,700	148 14,800	361 36,100
9 Dec	4979.50	22.15 ₹ 2,215	7.1 710.00	24.90	385 38,500	64 6,400	212 21,200
8 Dec	5034.50	15.9 ₹ 1,590	10.65 1065.00	24.52	163 16,300	19 1,900	149 14,900
5 Dec	5217.50	5.25 ₹ 525	-1.05 -105.00	24.48	71 7,100	-19 -1,900	129 12,900
4 Dec	5216.50	6.3 ₹ 630	-3.3 -330.00	25.11	40 4,000	-9 -900	148 14,800
3 Dec	5174.50	9.1 ₹ 910	-3.05 -305.00	24.79	189 18,900	6 600	160 16,000
2 Dec	5127.00	12 ₹ 1,200	-3.75 -375.00	24.38	68 6,800	26 2,600	154 15,400
1 Dec	5123.00	15.85 ₹ 1,585	3 300.00	25.60	64 6,400	1 100	126 12,600
28 Nov	5158.50	13.65 ₹ 1,365	-2 -200.00	24.71	99 9,900	33 3,300	124 12,400
27 Nov	5197.00	15.65 ₹ 1,565	-0.95 -95.00	26.48	157 15,700	-41 -4,100	92 9,200
26 Nov	5229.50	16.35 ₹ 1,635	-9.25 -925.00	27.80	166 16,600	71 7,100	133 13,300
25 Nov	5164.00	24.75 ₹ 2,475	9.5 950.00	28.25	174 17,400	54 5,400	64 6,400
24 Nov	5231.00	15.25 ₹ 1,525	-25.75 -2575.00	-	0 0	10 1,000	0 0
21 Nov	5320.50	15.25 ₹ 1,525	-25.75 -2575.00	28.89	12 1,200	8 800	8 800
20 Nov	5366.50	41 ₹ 4,100	0 0.00	10.41	0 0	0 0	0 0
19 Nov	5347.50	41 ₹ 4,100	0 0.00	10.26	0 0	0 0	0 0
18 Nov	5277.00	41 ₹ 4,100	0 0.00	8.99	0 0	0 0	0 0
13 Nov	5307.50	41 ₹ 4,100	0 0.00	9.08	0 0	0 0	0 0
12 Nov	5388.00	41 ₹ 4,100	0 0.00	9.91	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 4700 expiring on 30DEC2025

Delta for 4700 PE is -0.08

Historical price for 4700 PE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 10.15, which was -5.15 lower than the previous day. The implied volatity was 23.99, the open interest changed by -7 which decreased total open position to 357

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 15.3, which was -23.85 lower than the previous day. The implied volatity was 25.08, the open interest changed by 3 which increased total open position to 363

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 41.85, which was 20.35 higher than the previous day. The implied volatity was 25.10, the open interest changed by 148 which increased total open position to 361

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 22.15, which was 7.1 higher than the previous day. The implied volatity was 24.90, the open interest changed by 64 which increased total open position to 212

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 15.9, which was 10.65 higher than the previous day. The implied volatity was 24.52, the open interest changed by 19 which increased total open position to 149

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 5.25, which was -1.05 lower than the previous day. The implied volatity was 24.48, the open interest changed by -19 which decreased total open position to 129

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 6.3, which was -3.3 lower than the previous day. The implied volatity was 25.11, the open interest changed by -9 which decreased total open position to 148

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 9.1, which was -3.05 lower than the previous day. The implied volatity was 24.79, the open interest changed by 6 which increased total open position to 160

On 2 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 12, which was -3.75 lower than the previous day. The implied volatity was 24.38, the open interest changed by 26 which increased total open position to 154

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 15.85, which was 3 higher than the previous day. The implied volatity was 25.60, the open interest changed by 1 which increased total open position to 126

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 13.65, which was -2 lower than the previous day. The implied volatity was 24.71, the open interest changed by 33 which increased total open position to 124

On 27 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 15.65, which was -0.95 lower than the previous day. The implied volatity was 26.48, the open interest changed by -41 which decreased total open position to 92

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 16.35, which was -9.25 lower than the previous day. The implied volatity was 27.80, the open interest changed by 71 which increased total open position to 133

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 24.75, which was 9.5 higher than the previous day. The implied volatity was 28.25, the open interest changed by 54 which increased total open position to 64

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 15.25, which was -25.75 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 21 Nov TATAELXSI was trading at 5320.50. The strike last trading price was 15.25, which was -25.75 lower than the previous day. The implied volatity was 28.89, the open interest changed by 8 which increased total open position to 8

On 20 Nov TATAELXSI was trading at 5366.50. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 10.41, 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 41, which was 0 lower than the previous day. The implied volatity was 10.26, 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 41, which was 0 lower than the previous day. The implied volatity was 8.99, 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 41, which was 0 lower than the previous day. The implied volatity was 9.08, 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 41, which was 0 lower than the previous day. The implied volatity was 9.91, 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