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 5700 CE
Delta: 0.04 Vega: 1.02 Theta: -0.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	5.85 ₹ 585	-0.85 -85.00	30.81	150 15,000	33 3,300	284 28,400
11 Dec	5016.50	6.7 ₹ 670	2.05 205.00	31.57	117 11,700	45 4,500	251 25,100
10 Dec	4863.00	4.8 ₹ 480	-1.25 -125.00	34.70	286 28,600	-144 -14,400	206 20,600
9 Dec	4979.50	6.15 ₹ 615	0.9 90.00	30.64	333 33,300	-107 -10,700	357 35,700
8 Dec	5034.50	5.65 ₹ 565	-5.85 -585.00	27.66	342 34,200	-85 -8,500	465 46,500
5 Dec	5217.50	11.15 ₹ 1,115	-3.1 -310.00	22.07	178 17,800	14 1,400	550 55,000
4 Dec	5216.50	14.4 ₹ 1,440	1 100.00	23.06	106 10,600	7 700	535 53,500
3 Dec	5174.50	13.9 ₹ 1,390	2.85 285.00	24.01	587 58,700	18 1,800	531 53,100
2 Dec	5127.00	11.05 ₹ 1,105	-0.75 -75.00	23.98	39 3,900	4 400	513 51,300
1 Dec	5123.00	12.05 ₹ 1,205	-2.5 -250.00	24.16	186 18,600	24 2,400	507 50,700
28 Nov	5158.50	15.4 ₹ 1,540	-9.85 -985.00	23.11	608 60,800	356 35,600	483 48,300
27 Nov	5197.00	24.8 ₹ 2,480	-10.05 -1005.00	24.49	107 10,700	14 1,400	125 12,500
26 Nov	5229.50	36.05 ₹ 3,605	6.4 640.00	25.43	153 15,300	45 4,500	111 11,100
25 Nov	5164.00	29.9 ₹ 2,990	-249.5 -24950.00	26.14	98 9,800	66 6,600	66 6,600
24 Nov	5231.00	279.4 ₹ 27,940	0 0.00	7.03	0 0	0 0	0 0
21 Nov	5320.50	279.4 ₹ 27,940	0 0.00	4.33	0 0	0 0	0 0
20 Nov	5366.50	279.4 ₹ 27,940	0 0.00	3.55	0 0	0 0	0 0
19 Nov	5347.50	279.4 ₹ 27,940	0 0.00	3.55	0 0	0 0	0 0
18 Nov	5277.00	279.4 ₹ 27,940	0 0.00	4.82	0 0	0 0	0 0
17 Nov	5303.00	279.4 ₹ 27,940	0 0.00	4.45	0 0	0 0	0 0
14 Nov	5266.50	279.4 ₹ 27,940	0 0.00	4.56	0 0	0 0	0 0
13 Nov	5307.50	279.4 ₹ 27,940	0 0.00	4.00	0 0	0 0	0 0
12 Nov	5388.00	279.4 ₹ 27,940	0 0.00	2.97	0 0	0 0	0 0
11 Nov	5283.50	279.4 ₹ 27,940	0 0.00	4.01	0 0	0 0	0 0

4 Nov	5381.00	279.4 ₹ 27,940	0 0.00	2.74	0 0	0 0	0 0
3 Nov	5434.00	279.4 ₹ 27,940	0 0.00	1.96	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 5700 expiring on 30DEC2025

Delta for 5700 CE is 0.04

Historical price for 5700 CE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 5.85, which was -0.85 lower than the previous day. The implied volatity was 30.81, the open interest changed by 33 which increased total open position to 284

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 6.7, which was 2.05 higher than the previous day. The implied volatity was 31.57, the open interest changed by 45 which increased total open position to 251

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 4.8, which was -1.25 lower than the previous day. The implied volatity was 34.70, the open interest changed by -144 which decreased total open position to 206

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 6.15, which was 0.9 higher than the previous day. The implied volatity was 30.64, the open interest changed by -107 which decreased total open position to 357

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 5.65, which was -5.85 lower than the previous day. The implied volatity was 27.66, the open interest changed by -85 which decreased total open position to 465

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 11.15, which was -3.1 lower than the previous day. The implied volatity was 22.07, the open interest changed by 14 which increased total open position to 550

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 14.4, which was 1 higher than the previous day. The implied volatity was 23.06, the open interest changed by 7 which increased total open position to 535

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 13.9, which was 2.85 higher than the previous day. The implied volatity was 24.01, the open interest changed by 18 which increased total open position to 531

On 2 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 11.05, which was -0.75 lower than the previous day. The implied volatity was 23.98, the open interest changed by 4 which increased total open position to 513

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 12.05, which was -2.5 lower than the previous day. The implied volatity was 24.16, the open interest changed by 24 which increased total open position to 507

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 15.4, which was -9.85 lower than the previous day. The implied volatity was 23.11, the open interest changed by 356 which increased total open position to 483

On 27 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 24.8, which was -10.05 lower than the previous day. The implied volatity was 24.49, the open interest changed by 14 which increased total open position to 125

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 36.05, which was 6.4 higher than the previous day. The implied volatity was 25.43, the open interest changed by 45 which increased total open position to 111

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 29.9, which was -249.5 lower than the previous day. The implied volatity was 26.14, the open interest changed by 66 which increased total open position to 66

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 279.4, which was 0 lower than the previous day. The implied volatity was 7.03, 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 279.4, which was 0 lower than the previous day. The implied volatity was 4.33, 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 279.4, which was 0 lower than the previous day. The implied volatity was 3.55, 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 279.4, which was 0 lower than the previous day. The implied volatity was 3.55, 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 279.4, which was 0 lower than the previous day. The implied volatity was 4.82, 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 279.4, which was 0 lower than the previous day. The implied volatity was 4.45, 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 279.4, which was 0 lower than the previous day. The implied volatity was 4.56, 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 279.4, which was 0 lower than the previous day. The implied volatity was 4.00, 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 279.4, which was 0 lower than the previous day. The implied volatity was 2.97, 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 279.4, which was 0 lower than the previous day. The implied volatity was 4.01, 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 279.4, which was 0 lower than the previous day. The implied volatity was 2.74, 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 279.4, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0

TATAELXSI 30DEC2025 5700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	797.55 ₹ 79,755	356.45 35645.00	-	0 0	0 0	23 2,300
11 Dec	5016.50	797.55 ₹ 79,755	356.45 35645.00	-	0 0	0 0	23 2,300
10 Dec	4863.00	797.55 ₹ 79,755	356.45 35645.00	-	12 1,200	0 0	22 2,200
9 Dec	4979.50	441.1 ₹ 44,110	-109.1 -10910.00	-	0 0	0 0	0 0
8 Dec	5034.50	441.1 ₹ 44,110	-109.1 -10910.00	-	0 0	0 0	22 2,200
5 Dec	5217.50	441.1 ₹ 44,110	-109.1 -10910.00	-	0 0	-4 -400	0 0
4 Dec	5216.50	441.1 ₹ 44,110	-109.1 -10910.00	-	6 600	-3 -300	23 2,300
3 Dec	5174.50	550.2 ₹ 55,020	87.85 8785.00	-	0 0	0 0	0 0
2 Dec	5127.00	550.2 ₹ 55,020	87.85 8785.00	-	0 0	1 100	0 0
1 Dec	5123.00	550.2 ₹ 55,020	87.85 8785.00	27.01	6 600	0 0	25 2,500
28 Nov	5158.50	462.35 ₹ 46,235	-39.95 -3995.00	-	0 0	0 0	0 0
27 Nov	5197.00	462.35 ₹ 46,235	-39.95 -3995.00	-	0 0	2 200	0 0
26 Nov	5229.50	462.35 ₹ 46,235	-39.95 -3995.00	27.82	4 400	1 100	24 2,400
25 Nov	5164.00	548.15 ₹ 54,815	165.15 16515.00	-	0 0	4 400	0 0
24 Nov	5231.00	548.15 ₹ 54,815	165.15 16515.00	34.24	6 600	4 400	23 2,300
21 Nov	5320.50	383 ₹ 38,300	-32.3 -3230.00	-	0 0	3 300	0 0
20 Nov	5366.50	383 ₹ 38,300	-32.3 -3230.00	31.35	7 700	2 200	18 1,800
19 Nov	5347.50	416.4 ₹ 41,640	-68.6 -6860.00	35.63	11 1,100	2 200	16 1,600
18 Nov	5277.00	485 ₹ 48,500	-24.7 -2470.00	35.40	1 100	0 0	13 1,300
17 Nov	5303.00	509.7 ₹ 50,970	88.7 8870.00	41.25	1 100	0 0	12 1,200
14 Nov	5266.50	421 ₹ 42,100	-14 -1400.00	-	0 0	2 200	0 0
13 Nov	5307.50	421 ₹ 42,100	-14 -1400.00	28.77	2 200	0 0	10 1,000
12 Nov	5388.00	435 ₹ 43,500	110 11000.00	-	0 0	0 0	0 0
11 Nov	5283.50	435 ₹ 43,500	110 11000.00	-	0 0	0 0	0 0
4 Nov	5381.00	435 ₹ 43,500	110 11000.00	-	0 0	4 400	0 0
3 Nov	5434.00	435 ₹ 43,500	110 11000.00	40.04	5 500	4 400	10 1,000

For Tata Elxsi Limited - strike price 5700 expiring on 30DEC2025

Delta for 5700 PE is -

Historical price for 5700 PE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 797.55, which was 356.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 797.55, which was 356.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 797.55, which was 356.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 441.1, which was -109.1 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 441.1, which was -109.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 441.1, which was -109.1 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 441.1, which was -109.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 23

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 550.2, which was 87.85 higher 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 550.2, which was 87.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 550.2, which was 87.85 higher than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 25

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 462.35, which was -39.95 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 462.35, which was -39.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 462.35, which was -39.95 lower than the previous day. The implied volatity was 27.82, the open interest changed by 1 which increased total open position to 24

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 548.15, which was 165.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 548.15, which was 165.15 higher than the previous day. The implied volatity was 34.24, the open interest changed by 4 which increased total open position to 23

On 21 Nov TATAELXSI was trading at 5320.50. The strike last trading price was 383, which was -32.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Nov TATAELXSI was trading at 5366.50. The strike last trading price was 383, which was -32.3 lower than the previous day. The implied volatity was 31.35, the open interest changed by 2 which increased total open position to 18

On 19 Nov TATAELXSI was trading at 5347.50. The strike last trading price was 416.4, which was -68.6 lower than the previous day. The implied volatity was 35.63, the open interest changed by 2 which increased total open position to 16

On 18 Nov TATAELXSI was trading at 5277.00. The strike last trading price was 485, which was -24.7 lower than the previous day. The implied volatity was 35.40, the open interest changed by 0 which decreased total open position to 13

On 17 Nov TATAELXSI was trading at 5303.00. The strike last trading price was 509.7, which was 88.7 higher than the previous day. The implied volatity was 41.25, the open interest changed by 0 which decreased total open position to 12

On 14 Nov TATAELXSI was trading at 5266.50. The strike last trading price was 421, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov TATAELXSI was trading at 5307.50. The strike last trading price was 421, which was -14 lower than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 10

On 12 Nov TATAELXSI was trading at 5388.00. The strike last trading price was 435, which was 110 higher 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 435, which was 110 higher 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 435, which was 110 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Nov TATAELXSI was trading at 5434.00. The strike last trading price was 435, which was 110 higher than the previous day. The implied volatity was 40.04, the open interest changed by 4 which increased total open position to 10

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