TATAELXSI

Tata Elxsi Limited

5202 -14.50 (-0.28%)

L: 5196 H: 5269

Back to Option Chain

Historical option data for TATAELXSI
05 Dec 2025 02:47 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 5300 CE
Delta: 0.42 Vega: 5.32 Theta: -2.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	5199.00	81.2 ₹ 8,120	-16.05 -1605.00	20.24	3,063 3,06,300	127 12,700	2,445 2,44,500
4 Dec	5216.50	98 ₹ 9,800	12.05 1205.00	21.47	3,161 3,16,100	-37 -3,700	2,330 2,33,000
3 Dec	5174.50	87.15 ₹ 8,715	14.7 1470.00	22.39	5,951 5,95,100	35 3,500	2,360 2,36,000
2 Dec	5127.00	70.15 ₹ 7,015	-4.45 -445.00	23.30	1,006 1,00,600	6 600	2,327 2,32,700
1 Dec	5123.00	74.7 ₹ 7,470	-12.1 -1210.00	23.00	1,129 1,12,900	68 6,800	2,322 2,32,200
28 Nov	5158.50	90.8 ₹ 9,080	-26.4 -2640.00	21.81	2,941 2,94,100	483 48,300	2,253 2,25,300
27 Nov	5197.00	111.45 ₹ 11,145	-33.9 -3390.00	22.39	3,588 3,58,800	603 60,300	1,778 1,77,800
26 Nov	5229.50	146 ₹ 14,600	26.4 2640.00	24.41	3,820 3,82,000	742 74,200	1,185 1,18,500
25 Nov	5164.00	118.1 ₹ 11,810	-36.2 -3620.00	24.44	727 72,700	157 15,700	440 44,000
24 Nov	5231.00	130.1 ₹ 13,010	-47.95 -4795.00	26.02	723 72,300	90 9,000	282 28,200

21 Nov	5320.50	175.7 ₹ 17,570	-28.1 -2810.00	18.09	127 12,700	36 3,600	193 19,300
20 Nov	5366.50	206.3 ₹ 20,630	4.4 440.00	18.43	213 21,300	56 5,600	158 15,800
19 Nov	5347.50	203.8 ₹ 20,380	45.95 4595.00	18.19	194 19,400	31 3,100	102 10,200
18 Nov	5277.00	155 ₹ 15,500	-26 -2600.00	20.30	40 4,000	12 1,200	71 7,100
17 Nov	5303.00	180 ₹ 18,000	8.9 890.00	20.44	69 6,900	29 2,900	59 5,900
14 Nov	5266.50	171.1 ₹ 17,110	-26.9 -2690.00	20.77	18 1,800	9 900	28 2,800
13 Nov	5307.50	197 ₹ 19,700	-48 -4800.00	20.94	10 1,000	7 700	19 1,900
12 Nov	5388.00	245 ₹ 24,500	56.85 5685.00	18.85	16 1,600	5 500	11 1,100
11 Nov	5283.50	190 ₹ 19,000	-12.35 -1235.00	20.07	9 900	6 600	7 700
10 Nov	5207.00	202.35 ₹ 20,235	-283.9 -28390.00	27.42	1 100	0 0	0 0
7 Nov	5180.00	486.25 ₹ 48,625	0 0.00	0.65	0 0	0 0	0 0
6 Nov	5242.50	486.25 ₹ 48,625	0 0.00	-	0 0	0 0	0 0
4 Nov	5381.00	486.25 ₹ 48,625	0 0.00	-	0 0	0 0	0 0
3 Nov	5434.00	486.25 ₹ 48,625	0 0.00	-	0 0	0 0	0 0
31 Oct	5454.50	486.25 ₹ 48,625	0 0.00	-	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 5300 expiring on 30DEC2025

Delta for 5300 CE is 0.42

Historical price for 5300 CE is as follows

On 5 Dec TATAELXSI was trading at 5199.00. The strike last trading price was 81.2, which was -16.05 lower than the previous day. The implied volatity was 20.24, the open interest changed by 127 which increased total open position to 2445

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 98, which was 12.05 higher than the previous day. The implied volatity was 21.47, the open interest changed by -37 which decreased total open position to 2330

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 87.15, which was 14.7 higher than the previous day. The implied volatity was 22.39, the open interest changed by 35 which increased total open position to 2360

On 2 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 70.15, which was -4.45 lower than the previous day. The implied volatity was 23.30, the open interest changed by 6 which increased total open position to 2327

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 74.7, which was -12.1 lower than the previous day. The implied volatity was 23.00, the open interest changed by 68 which increased total open position to 2322

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 90.8, which was -26.4 lower than the previous day. The implied volatity was 21.81, the open interest changed by 483 which increased total open position to 2253

On 27 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 111.45, which was -33.9 lower than the previous day. The implied volatity was 22.39, the open interest changed by 603 which increased total open position to 1778

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 146, which was 26.4 higher than the previous day. The implied volatity was 24.41, the open interest changed by 742 which increased total open position to 1185

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 118.1, which was -36.2 lower than the previous day. The implied volatity was 24.44, the open interest changed by 157 which increased total open position to 440

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 130.1, which was -47.95 lower than the previous day. The implied volatity was 26.02, the open interest changed by 90 which increased total open position to 282

On 21 Nov TATAELXSI was trading at 5320.50. The strike last trading price was 175.7, which was -28.1 lower than the previous day. The implied volatity was 18.09, the open interest changed by 36 which increased total open position to 193

On 20 Nov TATAELXSI was trading at 5366.50. The strike last trading price was 206.3, which was 4.4 higher than the previous day. The implied volatity was 18.43, the open interest changed by 56 which increased total open position to 158

On 19 Nov TATAELXSI was trading at 5347.50. The strike last trading price was 203.8, which was 45.95 higher than the previous day. The implied volatity was 18.19, the open interest changed by 31 which increased total open position to 102

On 18 Nov TATAELXSI was trading at 5277.00. The strike last trading price was 155, which was -26 lower than the previous day. The implied volatity was 20.30, the open interest changed by 12 which increased total open position to 71

On 17 Nov TATAELXSI was trading at 5303.00. The strike last trading price was 180, which was 8.9 higher than the previous day. The implied volatity was 20.44, the open interest changed by 29 which increased total open position to 59

On 14 Nov TATAELXSI was trading at 5266.50. The strike last trading price was 171.1, which was -26.9 lower than the previous day. The implied volatity was 20.77, the open interest changed by 9 which increased total open position to 28

On 13 Nov TATAELXSI was trading at 5307.50. The strike last trading price was 197, which was -48 lower than the previous day. The implied volatity was 20.94, the open interest changed by 7 which increased total open position to 19

On 12 Nov TATAELXSI was trading at 5388.00. The strike last trading price was 245, which was 56.85 higher than the previous day. The implied volatity was 18.85, the open interest changed by 5 which increased total open position to 11

On 11 Nov TATAELXSI was trading at 5283.50. The strike last trading price was 190, which was -12.35 lower than the previous day. The implied volatity was 20.07, the open interest changed by 6 which increased total open position to 7

On 10 Nov TATAELXSI was trading at 5207.00. The strike last trading price was 202.35, which was -283.9 lower than the previous day. The implied volatity was 27.42, 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 486.25, which was 0 lower than the previous day. The implied volatity was 0.65, 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 486.25, 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 486.25, 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 486.25, 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 486.25, 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 5300 PE
Delta: -0.58 Vega: 5.32 Theta: -1.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	5199.00	147.95 ₹ 14,795	3.85 385.00	20.61	330 33,000	22 2,200	826 82,600
4 Dec	5216.50	143.55 ₹ 14,355	-30.05 -3005.00	21.32	454 45,400	-22 -2,200	804 80,400
3 Dec	5174.50	172 ₹ 17,200	-32.9 -3290.00	21.63	380 38,000	92 9,200	828 82,800
2 Dec	5127.00	203.45 ₹ 20,345	-4.95 -495.00	19.09	57 5,700	-1 -100	736 73,600
1 Dec	5123.00	207.85 ₹ 20,785	14.55 1455.00	21.22	118 11,800	56 5,600	737 73,700
28 Nov	5158.50	205 ₹ 20,500	20.1 2010.00	24.59	149 14,900	42 4,200	680 68,000
27 Nov	5197.00	183.35 ₹ 18,335	9.1 910.00	24.02	649 64,900	412 41,200	639 63,900
26 Nov	5229.50	170.5 ₹ 17,050	-51.25 -5125.00	25.14	143 14,300	37 3,700	227 22,700
25 Nov	5164.00	222.5 ₹ 22,250	47.8 4780.00	27.45	111 11,100	10 1,000	189 18,900
24 Nov	5231.00	235.9 ₹ 23,590	81 8100.00	29.12	480 48,000	76 7,600	179 17,900
21 Nov	5320.50	157.2 ₹ 15,720	12.6 1260.00	28.94	62 6,200	15 1,500	97 9,700
20 Nov	5366.50	143.25 ₹ 14,325	-13.3 -1330.00	28.93	60 6,000	14 1,400	82 8,200
19 Nov	5347.50	154.2 ₹ 15,420	-44.15 -4415.00	29.98	103 10,300	26 2,600	69 6,900
18 Nov	5277.00	196.7 ₹ 19,670	8.75 875.00	29.16	14 1,400	2 200	43 4,300
17 Nov	5303.00	188.3 ₹ 18,830	-30.7 -3070.00	30.16	53 5,300	39 3,900	41 4,100
14 Nov	5266.50	219 ₹ 21,900	33.35 3335.00	31.60	2 200	0 0	0 0
13 Nov	5307.50	185.65 ₹ 18,565	0 0.00	1.04	0 0	0 0	0 0
12 Nov	5388.00	185.65 ₹ 18,565	0 0.00	2.32	0 0	0 0	0 0
11 Nov	5283.50	185.65 ₹ 18,565	0 0.00	0.93	0 0	0 0	0 0
10 Nov	5207.00	185.65 ₹ 18,565	0 0.00	-	0 0	0 0	0 0
7 Nov	5180.00	185.65 ₹ 18,565	0 0.00	-	0 0	0 0	0 0
6 Nov	5242.50	185.65 ₹ 18,565	0 0.00	0.05	0 0	0 0	0 0
4 Nov	5381.00	185.65 ₹ 18,565	0 0.00	1.99	0 0	0 0	0 0
3 Nov	5434.00	185.65 ₹ 18,565	0 0.00	2.73	0 0	0 0	0 0
31 Oct	5454.50	185.65 ₹ 18,565	0 0.00	-	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 5300 expiring on 30DEC2025

Delta for 5300 PE is -0.58

Historical price for 5300 PE is as follows

On 5 Dec TATAELXSI was trading at 5199.00. The strike last trading price was 147.95, which was 3.85 higher than the previous day. The implied volatity was 20.61, the open interest changed by 22 which increased total open position to 826

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 143.55, which was -30.05 lower than the previous day. The implied volatity was 21.32, the open interest changed by -22 which decreased total open position to 804

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 172, which was -32.9 lower than the previous day. The implied volatity was 21.63, the open interest changed by 92 which increased total open position to 828

On 2 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 203.45, which was -4.95 lower than the previous day. The implied volatity was 19.09, the open interest changed by -1 which decreased total open position to 736

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 207.85, which was 14.55 higher than the previous day. The implied volatity was 21.22, the open interest changed by 56 which increased total open position to 737

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 205, which was 20.1 higher than the previous day. The implied volatity was 24.59, the open interest changed by 42 which increased total open position to 680

On 27 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 183.35, which was 9.1 higher than the previous day. The implied volatity was 24.02, the open interest changed by 412 which increased total open position to 639

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 170.5, which was -51.25 lower than the previous day. The implied volatity was 25.14, the open interest changed by 37 which increased total open position to 227

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 222.5, which was 47.8 higher than the previous day. The implied volatity was 27.45, the open interest changed by 10 which increased total open position to 189

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 235.9, which was 81 higher than the previous day. The implied volatity was 29.12, the open interest changed by 76 which increased total open position to 179

On 21 Nov TATAELXSI was trading at 5320.50. The strike last trading price was 157.2, which was 12.6 higher than the previous day. The implied volatity was 28.94, the open interest changed by 15 which increased total open position to 97

On 20 Nov TATAELXSI was trading at 5366.50. The strike last trading price was 143.25, which was -13.3 lower than the previous day. The implied volatity was 28.93, the open interest changed by 14 which increased total open position to 82

On 19 Nov TATAELXSI was trading at 5347.50. The strike last trading price was 154.2, which was -44.15 lower than the previous day. The implied volatity was 29.98, the open interest changed by 26 which increased total open position to 69

On 18 Nov TATAELXSI was trading at 5277.00. The strike last trading price was 196.7, which was 8.75 higher than the previous day. The implied volatity was 29.16, the open interest changed by 2 which increased total open position to 43

On 17 Nov TATAELXSI was trading at 5303.00. The strike last trading price was 188.3, which was -30.7 lower than the previous day. The implied volatity was 30.16, the open interest changed by 39 which increased total open position to 41

On 14 Nov TATAELXSI was trading at 5266.50. The strike last trading price was 219, which was 33.35 higher than the previous day. The implied volatity was 31.60, 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 185.65, which was 0 lower than the previous day. The implied volatity was 1.04, 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 185.65, which was 0 lower than the previous day. The implied volatity was 2.32, 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 185.65, which was 0 lower than the previous day. The implied volatity was 0.93, 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 185.65, 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 185.65, 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 185.65, which was 0 lower than the previous day. The implied volatity was 0.05, 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 185.65, which was 0 lower than the previous day. The implied volatity was 1.99, 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 185.65, which was 0 lower than the previous day. The implied volatity was 2.73, 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 185.65, 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