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 5800 CE
Delta: 0.03 Vega: 0.69 Theta: -0.64 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	3.5 ₹ 350	-1.85 -185.00	31.48	87 8,700	14 1,400	1,039 1,03,900
11 Dec	5016.50	5.2 ₹ 520	1 100.00	33.50	394 39,400	-62 -6,200	1,024 1,02,400
10 Dec	4863.00	4.2 ₹ 420	-0.85 -85.00	37.00	290 29,000	36 3,600	1,086 1,08,600
9 Dec	4979.50	4.65 ₹ 465	0.2 20.00	32.54	284 28,400	-24 -2,400	1,051 1,05,100
8 Dec	5034.50	4.65 ₹ 465	-2.75 -275.00	29.81	468 46,800	99 9,900	1,074 1,07,400
5 Dec	5217.50	7.05 ₹ 705	-2.2 -220.00	23.12	351 35,100	50 5,000	967 96,700
4 Dec	5216.50	9.2 ₹ 920	0.3 30.00	23.97	474 47,400	109 10,900	918 91,800
3 Dec	5174.50	8.5 ₹ 850	0.9 90.00	24.64	1,160 1,16,000	3 300	811 81,100
2 Dec	5127.00	7.75 ₹ 775	0.3 30.00	25.21	277 27,700	50 5,000	807 80,700
1 Dec	5123.00	7.45 ₹ 745	-2.5 -250.00	24.68	250 25,000	37 3,700	759 75,900

28 Nov	5158.50	10.8 ₹ 1,080	-6.45 -645.00	24.18	439 43,900	25 2,500	754 75,400
27 Nov	5197.00	16.7 ₹ 1,670	-7.6 -760.00	25.06	324 32,400	-17 -1,700	730 73,000
26 Nov	5229.50	24.8 ₹ 2,480	4 400.00	25.87	423 42,300	98 9,800	750 75,000
25 Nov	5164.00	21 ₹ 2,100	-10.05 -1005.00	26.71	566 56,600	24 2,400	654 65,400
24 Nov	5231.00	24.5 ₹ 2,450	-12.75 -1275.00	27.49	965 96,500	210 21,000	613 61,300
21 Nov	5320.50	37.75 ₹ 3,775	-8.05 -805.00	23.23	153 15,300	36 3,600	402 40,200
20 Nov	5366.50	45.9 ₹ 4,590	-2.7 -270.00	22.98	152 15,200	44 4,400	364 36,400
19 Nov	5347.50	51.15 ₹ 5,115	18.9 1890.00	23.85	296 29,600	108 10,800	320 32,000
18 Nov	5277.00	32.05 ₹ 3,205	-9 -900.00	23.61	60 6,000	32 3,200	206 20,600
17 Nov	5303.00	40.05 ₹ 4,005	-3.35 -335.00	23.75	170 17,000	97 9,700	174 17,400
14 Nov	5266.50	44 ₹ 4,400	-6.25 -625.00	24.82	62 6,200	36 3,600	78 7,800
13 Nov	5307.50	50.6 ₹ 5,060	-18.3 -1830.00	24.33	33 3,300	4 400	39 3,900
12 Nov	5388.00	66.7 ₹ 6,670	19.6 1960.00	23.46	55 5,500	29 2,900	35 3,500
11 Nov	5283.50	47.1 ₹ 4,710	-87 -8700.00	23.44	8 800	4 400	5 500
4 Nov	5381.00	134.1 ₹ 13,410	-60.25 -6025.00	-	0 0	1 100	0 0
20 Oct	5397.50	194.35 ₹ 19,435	0 0.00	-	0 0	0 0	0 0
17 Oct	5369.50	194.35 ₹ 19,435	0 0.00	-	0 0	0 0	0 0
15 Oct	5367.50	194.35 ₹ 19,435	0 0.00	-	0 0	0 0	0 0
9 Oct	5573.00	194.35 ₹ 19,435	0 0.00	1.03	0 0	0 0	0 0
8 Oct	5460.00	194.35 ₹ 19,435	0 0.00	1.96	0 0	0 0	0 0
7 Oct	5389.50	194.35 ₹ 19,435	0 0.00	-	0 0	0 0	0 0
6 Oct	5394.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5355.50	0 ₹ 0	0 0.00	2.95	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 5800 expiring on 30DEC2025

Delta for 5800 CE is 0.03

Historical price for 5800 CE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 3.5, which was -1.85 lower than the previous day. The implied volatity was 31.48, the open interest changed by 14 which increased total open position to 1039

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 5.2, which was 1 higher than the previous day. The implied volatity was 33.50, the open interest changed by -62 which decreased total open position to 1024

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 4.2, which was -0.85 lower than the previous day. The implied volatity was 37.00, the open interest changed by 36 which increased total open position to 1086

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 4.65, which was 0.2 higher than the previous day. The implied volatity was 32.54, the open interest changed by -24 which decreased total open position to 1051

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 4.65, which was -2.75 lower than the previous day. The implied volatity was 29.81, the open interest changed by 99 which increased total open position to 1074

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 7.05, which was -2.2 lower than the previous day. The implied volatity was 23.12, the open interest changed by 50 which increased total open position to 967

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 9.2, which was 0.3 higher than the previous day. The implied volatity was 23.97, the open interest changed by 109 which increased total open position to 918

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 8.5, which was 0.9 higher than the previous day. The implied volatity was 24.64, the open interest changed by 3 which increased total open position to 811

On 2 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 7.75, which was 0.3 higher than the previous day. The implied volatity was 25.21, the open interest changed by 50 which increased total open position to 807

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 7.45, which was -2.5 lower than the previous day. The implied volatity was 24.68, the open interest changed by 37 which increased total open position to 759

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 10.8, which was -6.45 lower than the previous day. The implied volatity was 24.18, the open interest changed by 25 which increased total open position to 754

On 27 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 16.7, which was -7.6 lower than the previous day. The implied volatity was 25.06, the open interest changed by -17 which decreased total open position to 730

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 24.8, which was 4 higher than the previous day. The implied volatity was 25.87, the open interest changed by 98 which increased total open position to 750

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 21, which was -10.05 lower than the previous day. The implied volatity was 26.71, the open interest changed by 24 which increased total open position to 654

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 24.5, which was -12.75 lower than the previous day. The implied volatity was 27.49, the open interest changed by 210 which increased total open position to 613

On 21 Nov TATAELXSI was trading at 5320.50. The strike last trading price was 37.75, which was -8.05 lower than the previous day. The implied volatity was 23.23, the open interest changed by 36 which increased total open position to 402

On 20 Nov TATAELXSI was trading at 5366.50. The strike last trading price was 45.9, which was -2.7 lower than the previous day. The implied volatity was 22.98, the open interest changed by 44 which increased total open position to 364

On 19 Nov TATAELXSI was trading at 5347.50. The strike last trading price was 51.15, which was 18.9 higher than the previous day. The implied volatity was 23.85, the open interest changed by 108 which increased total open position to 320

On 18 Nov TATAELXSI was trading at 5277.00. The strike last trading price was 32.05, which was -9 lower than the previous day. The implied volatity was 23.61, the open interest changed by 32 which increased total open position to 206

On 17 Nov TATAELXSI was trading at 5303.00. The strike last trading price was 40.05, which was -3.35 lower than the previous day. The implied volatity was 23.75, the open interest changed by 97 which increased total open position to 174

On 14 Nov TATAELXSI was trading at 5266.50. The strike last trading price was 44, which was -6.25 lower than the previous day. The implied volatity was 24.82, the open interest changed by 36 which increased total open position to 78

On 13 Nov TATAELXSI was trading at 5307.50. The strike last trading price was 50.6, which was -18.3 lower than the previous day. The implied volatity was 24.33, the open interest changed by 4 which increased total open position to 39

On 12 Nov TATAELXSI was trading at 5388.00. The strike last trading price was 66.7, which was 19.6 higher than the previous day. The implied volatity was 23.46, the open interest changed by 29 which increased total open position to 35

On 11 Nov TATAELXSI was trading at 5283.50. The strike last trading price was 47.1, which was -87 lower than the previous day. The implied volatity was 23.44, the open interest changed by 4 which increased total open position to 5

On 4 Nov TATAELXSI was trading at 5381.00. The strike last trading price was 134.1, which was -60.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Oct TATAELXSI was trading at 5397.50. The strike last trading price was 194.35, 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

On 17 Oct TATAELXSI was trading at 5369.50. The strike last trading price was 194.35, 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

On 15 Oct TATAELXSI was trading at 5367.50. The strike last trading price was 194.35, 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

On 9 Oct TATAELXSI was trading at 5573.00. The strike last trading price was 194.35, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0

On 8 Oct TATAELXSI was trading at 5460.00. The strike last trading price was 194.35, 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

On 7 Oct TATAELXSI was trading at 5389.50. The strike last trading price was 194.35, 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

On 6 Oct TATAELXSI was trading at 5394.00. The strike last trading price was 0, 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 Oct TATAELXSI was trading at 5355.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0

TATAELXSI 30DEC2025 5800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	757 ₹ 75,700	218.95 21895.00	-	0 0	0 0	16 1,600
11 Dec	5016.50	757 ₹ 75,700	218.95 21895.00	-	0 0	0 0	16 1,600
10 Dec	4863.00	757 ₹ 75,700	218.95 21895.00	-	0 0	0 0	16 1,600
9 Dec	4979.50	757 ₹ 75,700	218.95 21895.00	-	0 0	1 100	0 0
8 Dec	5034.50	757 ₹ 75,700	218.95 21895.00	39.16	2 200	0 0	15 1,500
5 Dec	5217.50	538.05 ₹ 53,805	-106.95 -10695.00	-	0 0	-1 -100	0 0
4 Dec	5216.50	538.05 ₹ 53,805	-106.95 -10695.00	19.33	8 800	-1 -100	15 1,500
3 Dec	5174.50	645 ₹ 64,500	50.7 5070.00	-	0 0	0 0	0 0
2 Dec	5127.00	645 ₹ 64,500	50.7 5070.00	-	0 0	2 200	0 0
1 Dec	5123.00	645 ₹ 64,500	50.7 5070.00	28.47	2 200	0 0	14 1,400
28 Nov	5158.50	594.3 ₹ 59,430	114.3 11430.00	-	0 0	0 0	0 0
27 Nov	5197.00	594.3 ₹ 59,430	114.3 11430.00	-	0 0	0 0	0 0
26 Nov	5229.50	594.3 ₹ 59,430	114.3 11430.00	-	0 0	2 200	0 0
25 Nov	5164.00	594.3 ₹ 59,430	114.3 11430.00	23.95	2 200	1 100	13 1,300
24 Nov	5231.00	480 ₹ 48,000	-21.75 -2175.00	-	3 300	1 100	10 1,000
21 Nov	5320.50	501.75 ₹ 50,175	16.75 1675.00	32.81	4 400	2 200	9 900
20 Nov	5366.50	485 ₹ 48,500	-5 -500.00	36.27	1 100	0 0	6 600
19 Nov	5347.50	490 ₹ 49,000	-78 -7800.00	36.25	1 100	0 0	5 500
18 Nov	5277.00	568 ₹ 56,800	99.5 9950.00	-	0 0	2 200	0 0
17 Nov	5303.00	568 ₹ 56,800	99.5 9950.00	40.25	2 200	0 0	3 300
14 Nov	5266.50	468.5 ₹ 46,850	-71.5 -7150.00	-	0 0	0 0	0 0
13 Nov	5307.50	468.5 ₹ 46,850	-71.5 -7150.00	-	0 0	0 0	0 0
12 Nov	5388.00	468.5 ₹ 46,850	-71.5 -7150.00	34.42	6 600	3 300	6 600
11 Nov	5283.50	540 ₹ 54,000	-139.5 -13950.00	-	0 0	0 0	0 0
4 Nov	5381.00	540 ₹ 54,000	-139.5 -13950.00	40.60	3 300	0 0	0 0
20 Oct	5397.50	679.5 ₹ 67,950	0 0.00	-	0 0	0 0	0 0
17 Oct	5369.50	679.5 ₹ 67,950	0 0.00	-	0 0	0 0	0 0
15 Oct	5367.50	679.5 ₹ 67,950	0 0.00	-	0 0	0 0	0 0
9 Oct	5573.00	679.5 ₹ 67,950	0 0.00	-	0 0	0 0	0 0
8 Oct	5460.00	679.5 ₹ 67,950	0 0.00	-	0 0	0 0	0 0
7 Oct	5389.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	5394.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5355.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 5800 expiring on 30DEC2025

Delta for 5800 PE is -

Historical price for 5800 PE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 757, which was 218.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 757, which was 218.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 757, which was 218.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 757, which was 218.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 757, which was 218.95 higher than the previous day. The implied volatity was 39.16, the open interest changed by 0 which decreased total open position to 15

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 538.05, which was -106.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 538.05, which was -106.95 lower than the previous day. The implied volatity was 19.33, the open interest changed by -1 which decreased total open position to 15

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 645, which was 50.7 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 645, which was 50.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 645, which was 50.7 higher than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 14

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 594.3, which was 114.3 higher 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 594.3, which was 114.3 higher 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 594.3, which was 114.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 594.3, which was 114.3 higher than the previous day. The implied volatity was 23.95, the open interest changed by 1 which increased total open position to 13

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 480, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 21 Nov TATAELXSI was trading at 5320.50. The strike last trading price was 501.75, which was 16.75 higher than the previous day. The implied volatity was 32.81, the open interest changed by 2 which increased total open position to 9

On 20 Nov TATAELXSI was trading at 5366.50. The strike last trading price was 485, which was -5 lower than the previous day. The implied volatity was 36.27, the open interest changed by 0 which decreased total open position to 6

On 19 Nov TATAELXSI was trading at 5347.50. The strike last trading price was 490, which was -78 lower than the previous day. The implied volatity was 36.25, the open interest changed by 0 which decreased total open position to 5

On 18 Nov TATAELXSI was trading at 5277.00. The strike last trading price was 568, which was 99.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov TATAELXSI was trading at 5303.00. The strike last trading price was 568, which was 99.5 higher than the previous day. The implied volatity was 40.25, the open interest changed by 0 which decreased total open position to 3

On 14 Nov TATAELXSI was trading at 5266.50. The strike last trading price was 468.5, which was -71.5 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 468.5, which was -71.5 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 468.5, which was -71.5 lower than the previous day. The implied volatity was 34.42, the open interest changed by 3 which increased total open position to 6

On 11 Nov TATAELXSI was trading at 5283.50. The strike last trading price was 540, which was -139.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov TATAELXSI was trading at 5381.00. The strike last trading price was 540, which was -139.5 lower than the previous day. The implied volatity was 40.60, the open interest changed by 0 which decreased total open position to 0

On 20 Oct TATAELXSI was trading at 5397.50. The strike last trading price was 679.5, 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 Oct TATAELXSI was trading at 5369.50. The strike last trading price was 679.5, 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 15 Oct TATAELXSI was trading at 5367.50. The strike last trading price was 679.5, 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 9 Oct TATAELXSI was trading at 5573.00. The strike last trading price was 679.5, 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 8 Oct TATAELXSI was trading at 5460.00. The strike last trading price was 679.5, 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 Oct TATAELXSI was trading at 5389.50. The strike last trading price was 0, 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 Oct TATAELXSI was trading at 5355.50. The strike last trading price was 0, 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