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 5500 CE
Delta: 0.08 Vega: 1.71 Theta: -1.39 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	11.1 ₹ 1,110	-1.55 -155.00	26.84	274 27,400	-2 -200	1,218 1,21,800
11 Dec	5016.50	11.6 ₹ 1,160	3.8 380.00	27.31	911 91,100	-52 -5,200	1,231 1,23,100
10 Dec	4863.00	8 ₹ 800	-4.25 -425.00	30.78	688 68,800	175 17,500	1,334 1,33,400
9 Dec	4979.50	12.2 ₹ 1,220	0 0.00	27.87	693 69,300	14 1,400	1,158 1,15,800
8 Dec	5034.50	12.7 ₹ 1,270	-20.35 -2035.00	25.05	1,211 1,21,100	260 26,000	1,142 1,14,200
5 Dec	5217.50	30.4 ₹ 3,040	-8.35 -835.00	20.32	727 72,700	-64 -6,400	881 88,100
4 Dec	5216.50	37.8 ₹ 3,780	2.95 295.00	21.74	1,022 1,02,200	15 1,500	939 93,900
3 Dec	5174.50	34.55 ₹ 3,455	5.5 550.00	22.76	2,270 2,27,000	98 9,800	928 92,800

2 Dec	5127.00	27.65 ₹ 2,765	-2.55 -255.00	22.56	384 38,400	9 900	828 82,800
1 Dec	5123.00	30.15 ₹ 3,015	-7.3 -730.00	23.00	657 65,700	-55 -5,500	822 82,200
28 Nov	5158.50	38 ₹ 3,800	-17.95 -1795.00	22.16	988 98,800	176 17,600	864 86,400
27 Nov	5197.00	54.1 ₹ 5,410	-20 -2000.00	23.43	731 73,100	14 1,400	688 68,800
26 Nov	5229.50	73.8 ₹ 7,380	13.35 1335.00	24.57	949 94,900	15 1,500	676 67,600
25 Nov	5164.00	58.45 ₹ 5,845	-27.35 -2735.00	24.78	845 84,500	178 17,800	658 65,800
24 Nov	5231.00	73 ₹ 7,300	-25.55 -2555.00	27.19	1,232 1,23,200	275 27,500	462 46,200
21 Nov	5320.50	95 ₹ 9,500	-20.8 -2080.00	20.21	194 19,400	56 5,600	187 18,700
20 Nov	5366.50	118 ₹ 11,800	-0.05 -5.00	20.76	203 20,300	57 5,700	131 13,100
19 Nov	5347.50	122 ₹ 12,200	-251.05 -25105.00	21.30	94 9,400	72 7,200	72 7,200
18 Nov	5277.00	373.05 ₹ 37,305	0 0.00	2.57	0 0	0 0	0 0
17 Nov	5303.00	373.05 ₹ 37,305	0 0.00	2.08	0 0	0 0	0 0
14 Nov	5266.50	373.05 ₹ 37,305	0 0.00	2.38	0 0	0 0	0 0
13 Nov	5307.50	373.05 ₹ 37,305	0 0.00	1.71	0 0	0 0	0 0
12 Nov	5388.00	373.05 ₹ 37,305	0 0.00	0.41	0 0	0 0	0 0
11 Nov	5283.50	373.05 ₹ 37,305	0 0.00	1.77	0 0	0 0	0 0
10 Nov	5207.00	373.05 ₹ 37,305	0 0.00	2.93	0 0	0 0	0 0
7 Nov	5180.00	373.05 ₹ 37,305	0 0.00	2.96	0 0	0 0	0 0
6 Nov	5242.50	373.05 ₹ 37,305	0 0.00	2.51	0 0	0 0	0 0
4 Nov	5381.00	373.05 ₹ 37,305	0 0.00	0.56	0 0	0 0	0 0
3 Nov	5434.00	373.05 ₹ 37,305	0 0.00	-	0 0	0 0	0 0
31 Oct	5454.50	373.05 ₹ 37,305	0 0.00	-	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 5500 expiring on 30DEC2025

Delta for 5500 CE is 0.08

Historical price for 5500 CE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 11.1, which was -1.55 lower than the previous day. The implied volatity was 26.84, the open interest changed by -2 which decreased total open position to 1218

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 11.6, which was 3.8 higher than the previous day. The implied volatity was 27.31, the open interest changed by -52 which decreased total open position to 1231

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 8, which was -4.25 lower than the previous day. The implied volatity was 30.78, the open interest changed by 175 which increased total open position to 1334

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 12.2, which was 0 lower than the previous day. The implied volatity was 27.87, the open interest changed by 14 which increased total open position to 1158

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 12.7, which was -20.35 lower than the previous day. The implied volatity was 25.05, the open interest changed by 260 which increased total open position to 1142

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 30.4, which was -8.35 lower than the previous day. The implied volatity was 20.32, the open interest changed by -64 which decreased total open position to 881

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 37.8, which was 2.95 higher than the previous day. The implied volatity was 21.74, the open interest changed by 15 which increased total open position to 939

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 34.55, which was 5.5 higher than the previous day. The implied volatity was 22.76, the open interest changed by 98 which increased total open position to 928

On 2 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 27.65, which was -2.55 lower than the previous day. The implied volatity was 22.56, the open interest changed by 9 which increased total open position to 828

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 30.15, which was -7.3 lower than the previous day. The implied volatity was 23.00, the open interest changed by -55 which decreased total open position to 822

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 38, which was -17.95 lower than the previous day. The implied volatity was 22.16, the open interest changed by 176 which increased total open position to 864

On 27 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 54.1, which was -20 lower than the previous day. The implied volatity was 23.43, the open interest changed by 14 which increased total open position to 688

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 73.8, which was 13.35 higher than the previous day. The implied volatity was 24.57, the open interest changed by 15 which increased total open position to 676

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 58.45, which was -27.35 lower than the previous day. The implied volatity was 24.78, the open interest changed by 178 which increased total open position to 658

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 73, which was -25.55 lower than the previous day. The implied volatity was 27.19, the open interest changed by 275 which increased total open position to 462

On 21 Nov TATAELXSI was trading at 5320.50. The strike last trading price was 95, which was -20.8 lower than the previous day. The implied volatity was 20.21, the open interest changed by 56 which increased total open position to 187

On 20 Nov TATAELXSI was trading at 5366.50. The strike last trading price was 118, which was -0.05 lower than the previous day. The implied volatity was 20.76, the open interest changed by 57 which increased total open position to 131

On 19 Nov TATAELXSI was trading at 5347.50. The strike last trading price was 122, which was -251.05 lower than the previous day. The implied volatity was 21.30, the open interest changed by 72 which increased total open position to 72

On 18 Nov TATAELXSI was trading at 5277.00. The strike last trading price was 373.05, which was 0 lower than the previous day. The implied volatity was 2.57, 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 373.05, which was 0 lower than the previous day. The implied volatity was 2.08, 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 373.05, which was 0 lower than the previous day. The implied volatity was 2.38, 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 373.05, which was 0 lower than the previous day. The implied volatity was 1.71, 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 373.05, which was 0 lower than the previous day. The implied volatity was 0.41, 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 373.05, which was 0 lower than the previous day. The implied volatity was 1.77, 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 373.05, which was 0 lower than the previous day. The implied volatity was 2.93, 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 373.05, which was 0 lower than the previous day. The implied volatity was 2.96, 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 373.05, which was 0 lower than the previous day. The implied volatity was 2.51, 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 373.05, 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

On 3 Nov TATAELXSI was trading at 5434.00. The strike last trading price was 373.05, 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

On 31 Oct TATAELXSI was trading at 5454.50. The strike last trading price was 373.05, 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

TATAELXSI 30DEC2025 5500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	472.95 ₹ 47,295	-151.35 -15135.00	-	0 0	0 0	85 8,500
11 Dec	5016.50	472.95 ₹ 47,295	-151.35 -15135.00	27.26	37 3,700	-2 -200	86 8,600
10 Dec	4863.00	624.3 ₹ 62,430	167.3 16730.00	35.69	14 1,400	5 500	89 8,900
9 Dec	4979.50	457 ₹ 45,700	20.1 2010.00	-	2 200	-1 -100	84 8,400
8 Dec	5034.50	436.9 ₹ 43,690	153.4 15340.00	-	30 3,000	-4 -400	85 8,500
5 Dec	5217.50	286.7 ₹ 28,670	20.2 2020.00	23.02	8 800	4 400	88 8,800
4 Dec	5216.50	266.5 ₹ 26,650	-33.5 -3350.00	17.52	12 1,200	-1 -100	79 7,900
3 Dec	5174.50	300 ₹ 30,000	-75.7 -7570.00	16.08	8 800	0 0	80 8,000
2 Dec	5127.00	375.7 ₹ 37,570	37.5 3750.00	-	0 0	0 0	0 0
1 Dec	5123.00	375.7 ₹ 37,570	37.5 3750.00	26.20	11 1,100	1 100	81 8,100
28 Nov	5158.50	338.2 ₹ 33,820	38.1 3810.00	23.07	6 600	5 500	79 7,900
27 Nov	5197.00	300.1 ₹ 30,010	-58.8 -5880.00	-	0 0	6 600	0 0
26 Nov	5229.50	300.1 ₹ 30,010	-58.8 -5880.00	26.04	18 1,800	5 500	73 7,300
25 Nov	5164.00	365 ₹ 36,500	51.7 5170.00	29.10	49 4,900	0 0	67 6,700
24 Nov	5231.00	374.65 ₹ 37,465	109.75 10975.00	30.36	67 6,700	42 4,200	66 6,600
21 Nov	5320.50	264.9 ₹ 26,490	13.7 1370.00	29.51	5 500	0 0	23 2,300
20 Nov	5366.50	251.2 ₹ 25,120	-19.2 -1920.00	30.42	44 4,400	5 500	23 2,300
19 Nov	5347.50	268.4 ₹ 26,840	-23.6 -2360.00	32.19	27 2,700	5 500	18 1,800
18 Nov	5277.00	292 ₹ 29,200	-22 -2200.00	26.38	1 100	0 0	12 1,200
17 Nov	5303.00	314 ₹ 31,400	-21 -2100.00	32.61	2 200	0 0	14 1,400
14 Nov	5266.50	335 ₹ 33,500	19 1900.00	31.69	5 500	2 200	14 1,400
13 Nov	5307.50	316 ₹ 31,600	58.95 5895.00	32.46	1 100	0 0	12 1,200
12 Nov	5388.00	257.05 ₹ 25,705	-60.35 -6035.00	31.00	19 1,900	7 700	11 1,100
11 Nov	5283.50	317.45 ₹ 31,745	9.35 935.00	31.49	2 200	0 0	2 200
10 Nov	5207.00	308.1 ₹ 30,810	8.1 810.00	-	0 0	0 0	0 0
7 Nov	5180.00	308.1 ₹ 30,810	8.1 810.00	-	0 0	0 0	0 0
6 Nov	5242.50	308.1 ₹ 30,810	8.1 810.00	-	0 0	1 100	0 0
4 Nov	5381.00	308.1 ₹ 30,810	8.1 810.00	34.06	1 100	0 0	1 100
3 Nov	5434.00	300 ₹ 30,000	29.65 2965.00	37.14	1 100	0 0	0 0
31 Oct	5454.50	270.35 ₹ 27,035	0 0.00	-	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 5500 expiring on 30DEC2025

Delta for 5500 PE is -

Historical price for 5500 PE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 472.95, which was -151.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 472.95, which was -151.35 lower than the previous day. The implied volatity was 27.26, the open interest changed by -2 which decreased total open position to 86

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 624.3, which was 167.3 higher than the previous day. The implied volatity was 35.69, the open interest changed by 5 which increased total open position to 89

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 457, which was 20.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 84

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 436.9, which was 153.4 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 85

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 286.7, which was 20.2 higher than the previous day. The implied volatity was 23.02, the open interest changed by 4 which increased total open position to 88

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 266.5, which was -33.5 lower than the previous day. The implied volatity was 17.52, the open interest changed by -1 which decreased total open position to 79

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 300, which was -75.7 lower than the previous day. The implied volatity was 16.08, the open interest changed by 0 which decreased total open position to 80

On 2 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 375.7, which was 37.5 higher 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 375.7, which was 37.5 higher than the previous day. The implied volatity was 26.20, the open interest changed by 1 which increased total open position to 81

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 338.2, which was 38.1 higher than the previous day. The implied volatity was 23.07, the open interest changed by 5 which increased total open position to 79

On 27 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 300.1, which was -58.8 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 300.1, which was -58.8 lower than the previous day. The implied volatity was 26.04, the open interest changed by 5 which increased total open position to 73

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 365, which was 51.7 higher than the previous day. The implied volatity was 29.10, the open interest changed by 0 which decreased total open position to 67

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 374.65, which was 109.75 higher than the previous day. The implied volatity was 30.36, the open interest changed by 42 which increased total open position to 66

On 21 Nov TATAELXSI was trading at 5320.50. The strike last trading price was 264.9, which was 13.7 higher than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 23

On 20 Nov TATAELXSI was trading at 5366.50. The strike last trading price was 251.2, which was -19.2 lower than the previous day. The implied volatity was 30.42, the open interest changed by 5 which increased total open position to 23

On 19 Nov TATAELXSI was trading at 5347.50. The strike last trading price was 268.4, which was -23.6 lower than the previous day. The implied volatity was 32.19, the open interest changed by 5 which increased total open position to 18

On 18 Nov TATAELXSI was trading at 5277.00. The strike last trading price was 292, which was -22 lower than the previous day. The implied volatity was 26.38, the open interest changed by 0 which decreased total open position to 12

On 17 Nov TATAELXSI was trading at 5303.00. The strike last trading price was 314, which was -21 lower than the previous day. The implied volatity was 32.61, the open interest changed by 0 which decreased total open position to 14

On 14 Nov TATAELXSI was trading at 5266.50. The strike last trading price was 335, which was 19 higher than the previous day. The implied volatity was 31.69, the open interest changed by 2 which increased total open position to 14

On 13 Nov TATAELXSI was trading at 5307.50. The strike last trading price was 316, which was 58.95 higher than the previous day. The implied volatity was 32.46, the open interest changed by 0 which decreased total open position to 12

On 12 Nov TATAELXSI was trading at 5388.00. The strike last trading price was 257.05, which was -60.35 lower than the previous day. The implied volatity was 31.00, the open interest changed by 7 which increased total open position to 11

On 11 Nov TATAELXSI was trading at 5283.50. The strike last trading price was 317.45, which was 9.35 higher than the previous day. The implied volatity was 31.49, the open interest changed by 0 which decreased total open position to 2

On 10 Nov TATAELXSI was trading at 5207.00. The strike last trading price was 308.1, which was 8.1 higher 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 308.1, which was 8.1 higher 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 308.1, which was 8.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Nov TATAELXSI was trading at 5381.00. The strike last trading price was 308.1, which was 8.1 higher than the previous day. The implied volatity was 34.06, the open interest changed by 0 which decreased total open position to 1

On 3 Nov TATAELXSI was trading at 5434.00. The strike last trading price was 300, which was 29.65 higher than the previous day. The implied volatity was 37.14, 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 270.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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