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 4900 CE
Delta: 0.76 Vega: 3.48 Theta: -3.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	190 ₹ 19,000	1.2 120.00	20.86	93 9,300	-1 -100	156 15,600
11 Dec	5016.50	179 ₹ 17,900	82.8 8280.00	21.46	1,475 1,47,500	-367 -36,700	160 16,000
10 Dec	4863.00	94.35 ₹ 9,435	-74.65 -7465.00	22.08	1,362 1,36,200	510 51,000	527 52,700
9 Dec	4979.50	166.6 ₹ 16,660	-193.35 -19335.00	23.07	26 2,600	14 1,400	14 1,400
8 Dec	5034.50	359.95 ₹ 35,995	-409.5 -40950.00	-	0 0	0 0	0 0
5 Dec	5217.50	359.95 ₹ 35,995	-409.5 -40950.00	-	0 0	0 0	0 0
4 Dec	5216.50	359.95 ₹ 35,995	-409.5 -40950.00	-	0 0	0 0	0 0
3 Dec	5174.50	359.95 ₹ 35,995	-409.5 -40950.00	-	0 0	0 0	0 0
2 Dec	5127.00	359.95 ₹ 35,995	-409.5 -40950.00	-	0 0	0 0	0 0
1 Dec	5123.00	359.95 ₹ 35,995	-409.5 -40950.00	-	0 0	0 0	0 0
28 Nov	5158.50	359.95 ₹ 35,995	-409.5 -40950.00	-	0 0	0 0	0 0
27 Nov	5197.00	359.95 ₹ 35,995	-409.5 -40950.00	-	0 0	0 0	0 0
26 Nov	5229.50	359.95 ₹ 35,995	-409.5 -40950.00	-	0 0	0 0	0 0
25 Nov	5164.00	359.95 ₹ 35,995	-409.5 -40950.00	26.30	6 600	3 300	3 300
24 Nov	5231.00	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0
21 Nov	5320.50	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0

20 Nov	5366.50	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0
19 Nov	5347.50	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0
18 Nov	5277.00	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0
17 Nov	5303.00	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0
14 Nov	5266.50	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0
13 Nov	5307.50	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0
12 Nov	5388.00	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0
11 Nov	5283.50	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0
10 Nov	5207.00	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0
7 Nov	5180.00	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0
6 Nov	5242.50	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0
4 Nov	5381.00	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0
3 Nov	5434.00	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0
31 Oct	5454.50	769.45 ₹ 76,945	0 0.00	-	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 4900 expiring on 30DEC2025

Delta for 4900 CE is 0.76

Historical price for 4900 CE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 190, which was 1.2 higher than the previous day. The implied volatity was 20.86, the open interest changed by -1 which decreased total open position to 156

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 179, which was 82.8 higher than the previous day. The implied volatity was 21.46, the open interest changed by -367 which decreased total open position to 160

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 94.35, which was -74.65 lower than the previous day. The implied volatity was 22.08, the open interest changed by 510 which increased total open position to 527

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 166.6, which was -193.35 lower than the previous day. The implied volatity was 23.07, the open interest changed by 14 which increased total open position to 14

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 359.95, which was -409.5 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 359.95, which was -409.5 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 359.95, which was -409.5 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 359.95, which was -409.5 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 359.95, which was -409.5 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 359.95, which was -409.5 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 359.95, which was -409.5 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 359.95, which was -409.5 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 359.95, which was -409.5 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 359.95, which was -409.5 lower than the previous day. The implied volatity was 26.30, 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 769.45, 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 769.45, 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 769.45, 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 769.45, 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 769.45, 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 Nov TATAELXSI was trading at 5303.00. The strike last trading price was 769.45, 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 14 Nov TATAELXSI was trading at 5266.50. The strike last trading price was 769.45, 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 769.45, 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 769.45, 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 Nov TATAELXSI was trading at 5283.50. The strike last trading price was 769.45, 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 Nov TATAELXSI was trading at 5207.00. The strike last trading price was 769.45, 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 Nov TATAELXSI was trading at 5180.00. The strike last trading price was 769.45, 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 Nov TATAELXSI was trading at 5242.50. The strike last trading price was 769.45, 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 Nov TATAELXSI was trading at 5381.00. The strike last trading price was 769.45, 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 Nov TATAELXSI was trading at 5434.00. The strike last trading price was 769.45, 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 31 Oct TATAELXSI was trading at 5454.50. The strike last trading price was 769.45, 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 4900 PE
Delta: -0.25 Vega: 3.56 Theta: -1.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	37.75 ₹ 3,775	-9.35 -935.00	21.96	431 43,100	50 5,000	397 39,700
11 Dec	5016.50	48 ₹ 4,800	-64.4 -6440.00	22.61	1,290 1,29,000	5 500	349 34,900
10 Dec	4863.00	117.15 ₹ 11,715	49.35 4935.00	24.41	1,935 1,93,500	199 19,900	362 36,200
9 Dec	4979.50	68.4 ₹ 6,840	20.65 2065.00	23.73	890 89,000	-4 -400	161 16,100
8 Dec	5034.50	51.5 ₹ 5,150	35.05 3505.00	23.23	632 63,200	-73 -7,300	165 16,500
5 Dec	5217.50	16.2 ₹ 1,620	-3.6 -360.00	22.07	307 30,700	102 10,200	237 23,700
4 Dec	5216.50	20.7 ₹ 2,070	-6.65 -665.00	23.31	143 14,300	3 300	135 13,500
3 Dec	5174.50	26.95 ₹ 2,695	-8.85 -885.00	22.95	201 20,100	-2 -200	130 13,000
2 Dec	5127.00	35.9 ₹ 3,590	-8.9 -890.00	22.98	61 6,100	-21 -2,100	130 13,000
1 Dec	5123.00	44.75 ₹ 4,475	8.5 850.00	24.60	104 10,400	28 2,800	151 15,100
28 Nov	5158.50	40.2 ₹ 4,020	1.6 160.00	24.05	100 10,000	35 3,500	123 12,300
27 Nov	5197.00	38.6 ₹ 3,860	-1.1 -110.00	24.94	82 8,200	19 1,900	88 8,800
26 Nov	5229.50	37.7 ₹ 3,770	-19.65 -1965.00	26.13	128 12,800	40 4,000	68 6,800
25 Nov	5164.00	55 ₹ 5,500	11.05 1105.00	26.87	54 5,400	25 2,500	27 2,700
24 Nov	5231.00	49.55 ₹ 4,955	-23.5 -2350.00	25.31	5 500	3 300	3 300
21 Nov	5320.50	73.05 ₹ 7,305	0 0.00	7.31	0 0	0 0	0 0
20 Nov	5366.50	73.05 ₹ 7,305	0 0.00	7.72	0 0	0 0	0 0
19 Nov	5347.50	73.05 ₹ 7,305	0 0.00	7.62	0 0	0 0	0 0
18 Nov	5277.00	73.05 ₹ 7,305	0 0.00	6.16	0 0	0 0	0 0
17 Nov	5303.00	73.05 ₹ 7,305	0 0.00	6.61	0 0	0 0	0 0
14 Nov	5266.50	73.05 ₹ 7,305	0 0.00	5.72	0 0	0 0	0 0
13 Nov	5307.50	73.05 ₹ 7,305	0 0.00	6.50	0 0	0 0	0 0
12 Nov	5388.00	73.05 ₹ 7,305	0 0.00	7.45	0 0	0 0	0 0
11 Nov	5283.50	73.05 ₹ 7,305	0 0.00	5.95	0 0	0 0	0 0
10 Nov	5207.00	73.05 ₹ 7,305	0 0.00	4.86	0 0	0 0	0 0
7 Nov	5180.00	73.05 ₹ 7,305	0 0.00	4.46	0 0	0 0	0 0
6 Nov	5242.50	73.05 ₹ 7,305	0 0.00	4.97	0 0	0 0	0 0
4 Nov	5381.00	73.05 ₹ 7,305	0 0.00	6.62	0 0	0 0	0 0
3 Nov	5434.00	73.05 ₹ 7,305	0 0.00	7.66	0 0	0 0	0 0
31 Oct	5454.50	73.05 ₹ 7,305	0 0.00	-	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 4900 expiring on 30DEC2025

Delta for 4900 PE is -0.25

Historical price for 4900 PE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 37.75, which was -9.35 lower than the previous day. The implied volatity was 21.96, the open interest changed by 50 which increased total open position to 397

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 48, which was -64.4 lower than the previous day. The implied volatity was 22.61, the open interest changed by 5 which increased total open position to 349

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 117.15, which was 49.35 higher than the previous day. The implied volatity was 24.41, the open interest changed by 199 which increased total open position to 362

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 68.4, which was 20.65 higher than the previous day. The implied volatity was 23.73, the open interest changed by -4 which decreased total open position to 161

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 51.5, which was 35.05 higher than the previous day. The implied volatity was 23.23, the open interest changed by -73 which decreased total open position to 165

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 16.2, which was -3.6 lower than the previous day. The implied volatity was 22.07, the open interest changed by 102 which increased total open position to 237

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 20.7, which was -6.65 lower than the previous day. The implied volatity was 23.31, the open interest changed by 3 which increased total open position to 135

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 26.95, which was -8.85 lower than the previous day. The implied volatity was 22.95, the open interest changed by -2 which decreased total open position to 130

On 2 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 35.9, which was -8.9 lower than the previous day. The implied volatity was 22.98, the open interest changed by -21 which decreased total open position to 130

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 44.75, which was 8.5 higher than the previous day. The implied volatity was 24.60, the open interest changed by 28 which increased total open position to 151

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 40.2, which was 1.6 higher than the previous day. The implied volatity was 24.05, the open interest changed by 35 which increased total open position to 123

On 27 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 38.6, which was -1.1 lower than the previous day. The implied volatity was 24.94, the open interest changed by 19 which increased total open position to 88

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 37.7, which was -19.65 lower than the previous day. The implied volatity was 26.13, the open interest changed by 40 which increased total open position to 68

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 55, which was 11.05 higher than the previous day. The implied volatity was 26.87, the open interest changed by 25 which increased total open position to 27

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 49.55, which was -23.5 lower than the previous day. The implied volatity was 25.31, the open interest changed by 3 which increased total open position to 3

On 21 Nov TATAELXSI was trading at 5320.50. The strike last trading price was 73.05, which was 0 lower than the previous day. The implied volatity was 7.31, 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 73.05, which was 0 lower than the previous day. The implied volatity was 7.72, 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 73.05, which was 0 lower than the previous day. The implied volatity was 7.62, 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 73.05, which was 0 lower than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0

On 17 Nov TATAELXSI was trading at 5303.00. The strike last trading price was 73.05, which was 0 lower than the previous day. The implied volatity was 6.61, the open interest changed by 0 which decreased total open position to 0

On 14 Nov TATAELXSI was trading at 5266.50. The strike last trading price was 73.05, which was 0 lower than the previous day. The implied volatity was 5.72, 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 73.05, which was 0 lower than the previous day. The implied volatity was 6.50, 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 73.05, which was 0 lower than the previous day. The implied volatity was 7.45, the open interest changed by 0 which decreased total open position to 0

On 11 Nov TATAELXSI was trading at 5283.50. The strike last trading price was 73.05, which was 0 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TATAELXSI was trading at 5207.00. The strike last trading price was 73.05, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TATAELXSI was trading at 5180.00. The strike last trading price was 73.05, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0

On 6 Nov TATAELXSI was trading at 5242.50. The strike last trading price was 73.05, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0

On 4 Nov TATAELXSI was trading at 5381.00. The strike last trading price was 73.05, which was 0 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TATAELXSI was trading at 5434.00. The strike last trading price was 73.05, which was 0 lower than the previous day. The implied volatity was 7.66, the open interest changed by 0 which decreased total open position to 0

On 31 Oct TATAELXSI was trading at 5454.50. The strike last trading price was 73.05, 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

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