TATAELXSI

Tata Elxsi Limited

5030.5 +14.00 (0.28%)

L: 4988.5 H: 5040

Back to Option Chain

Historical option data for TATAELXSI
15 Dec 2025 09:02 AM 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 5900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	5030.50	2.45 ₹ 245	-1.05 -105.00	-	0 0	0 0	67 6,700

12 Dec	5030.50	2.45 ₹ 245	-1.05 -105.00	-	0 0	0 0	67 6,700
11 Dec	5016.50	2.45 ₹ 245	-1.05 -105.00	-	0 0	0 0	67 6,700
10 Dec	4863.00	2.45 ₹ 245	-1.05 -105.00	37.17	4 400	0 0	67 6,700
9 Dec	4979.50	3.5 ₹ 350	0.4 40.00	33.78	21 2,100	-2 -200	71 7,100
8 Dec	5034.50	3.1 ₹ 310	-0.3 -30.00	30.77	22 2,200	4 400	74 7,400
5 Dec	5217.50	3.4 ₹ 340	-2.95 -295.00	23.16	6 600	3 300	70 7,000
4 Dec	5216.50	6.35 ₹ 635	0.75 75.00	25.18	13 1,300	-1 -100	67 6,700
3 Dec	5174.50	5.65 ₹ 565	-0.25 -25.00	25.60	171 17,100	22 2,200	69 6,900
2 Dec	5127.00	6.35 ₹ 635	1.35 135.00	27.88	12 1,200	3 300	46 4,600
1 Dec	5123.00	5.15 ₹ 515	-2.2 -220.00	25.71	26 2,600	-1 -100	43 4,300
28 Nov	5158.50	7.65 ₹ 765	-3.6 -360.00	25.20	46 4,600	-2 -200	39 3,900
27 Nov	5197.00	11.4 ₹ 1,140	-5.55 -555.00	25.73	50 5,000	21 2,100	41 4,100
26 Nov	5229.50	17.2 ₹ 1,720	-7.6 -760.00	26.43	29 2,900	19 1,900	20 2,000
25 Nov	5164.00	24.8 ₹ 2,480	-179.6 -17960.00	31.07	1 100	0 0	0 0
24 Nov	5231.00	204.4 ₹ 20,440	0 0.00	9.43	0 0	0 0	0 0
21 Nov	5320.50	204.4 ₹ 20,440	0 0.00	7.09	0 0	0 0	0 0
20 Nov	5366.50	204.4 ₹ 20,440	0 0.00	5.97	0 0	0 0	0 0
19 Nov	5347.50	204.4 ₹ 20,440	0 0.00	5.92	0 0	0 0	0 0
18 Nov	5277.00	204.4 ₹ 20,440	0 0.00	7.46	0 0	0 0	0 0
17 Nov	5303.00	204.4 ₹ 20,440	0 0.00	6.92	0 0	0 0	0 0
4 Nov	5381.00	204.4 ₹ 20,440	0 0.00	4.82	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 5900 expiring on 30DEC2025

Delta for 5900 CE is -

Historical price for 5900 CE is as follows

On 15 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 2.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 2.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 2.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 2.45, which was -1.05 lower than the previous day. The implied volatity was 37.17, the open interest changed by 0 which decreased total open position to 67

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 3.5, which was 0.4 higher than the previous day. The implied volatity was 33.78, the open interest changed by -2 which decreased total open position to 71

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 3.1, which was -0.3 lower than the previous day. The implied volatity was 30.77, the open interest changed by 4 which increased total open position to 74

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 3.4, which was -2.95 lower than the previous day. The implied volatity was 23.16, the open interest changed by 3 which increased total open position to 70

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 6.35, which was 0.75 higher than the previous day. The implied volatity was 25.18, the open interest changed by -1 which decreased total open position to 67

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 5.65, which was -0.25 lower than the previous day. The implied volatity was 25.60, the open interest changed by 22 which increased total open position to 69

On 2 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 6.35, which was 1.35 higher than the previous day. The implied volatity was 27.88, the open interest changed by 3 which increased total open position to 46

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 5.15, which was -2.2 lower than the previous day. The implied volatity was 25.71, the open interest changed by -1 which decreased total open position to 43

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 7.65, which was -3.6 lower than the previous day. The implied volatity was 25.20, the open interest changed by -2 which decreased total open position to 39

On 27 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 11.4, which was -5.55 lower than the previous day. The implied volatity was 25.73, the open interest changed by 21 which increased total open position to 41

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 17.2, which was -7.6 lower than the previous day. The implied volatity was 26.43, the open interest changed by 19 which increased total open position to 20

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 24.8, which was -179.6 lower than the previous day. The implied volatity was 31.07, the open interest changed by 0 which decreased total open position to 0

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 204.4, which was 0 lower than the previous day. The implied volatity was 9.43, 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 204.4, which was 0 lower than the previous day. The implied volatity was 7.09, 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 204.4, which was 0 lower than the previous day. The implied volatity was 5.97, 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 204.4, which was 0 lower than the previous day. The implied volatity was 5.92, 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 204.4, which was 0 lower than the previous day. The implied volatity was 7.46, 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 204.4, which was 0 lower than the previous day. The implied volatity was 6.92, 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 204.4, 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

TATAELXSI 30DEC2025 5900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	5030.50	658.5 ₹ 65,850	21.5 2150.00	-	0 0	0 0	4 400
12 Dec	5030.50	658.5 ₹ 65,850	21.5 2150.00	-	0 0	0 0	4 400
11 Dec	5016.50	658.5 ₹ 65,850	21.5 2150.00	-	0 0	0 0	4 400
10 Dec	4863.00	658.5 ₹ 65,850	21.5 2150.00	-	0 0	0 0	4 400
9 Dec	4979.50	658.5 ₹ 65,850	21.5 2150.00	-	0 0	0 0	0 0
8 Dec	5034.50	658.5 ₹ 65,850	21.5 2150.00	-	0 0	0 0	4 400
5 Dec	5217.50	658.5 ₹ 65,850	21.5 2150.00	31.22	15 1,500	-12 -1,200	5 500
4 Dec	5216.50	637 ₹ 63,700	27 2700.00	-	0 0	0 0	0 0
3 Dec	5174.50	637 ₹ 63,700	27 2700.00	-	0 0	0 0	0 0
2 Dec	5127.00	637 ₹ 63,700	27 2700.00	-	0 0	0 0	0 0
1 Dec	5123.00	637 ₹ 63,700	27 2700.00	-	0 0	0 0	0 0
28 Nov	5158.50	637 ₹ 63,700	27 2700.00	-	0 0	0 0	0 0
27 Nov	5197.00	637 ₹ 63,700	27 2700.00	-	0 0	0 0	0 0
26 Nov	5229.50	637 ₹ 63,700	27 2700.00	-	0 0	0 0	0 0
25 Nov	5164.00	637 ₹ 63,700	27 2700.00	-	0 0	0 0	0 0
24 Nov	5231.00	637 ₹ 63,700	27 2700.00	-	0 0	0 0	0 0
21 Nov	5320.50	637 ₹ 63,700	27 2700.00	-	0 0	0 0	0 0
20 Nov	5366.50	637 ₹ 63,700	27 2700.00	-	0 0	0 0	0 0
19 Nov	5347.50	637 ₹ 63,700	27 2700.00	-	0 0	1 100	0 0
18 Nov	5277.00	637 ₹ 63,700	27 2700.00	34.06	1 100	0 0	16 1,600
17 Nov	5303.00	610 ₹ 61,000	-17 -1700.00	34.52	1 100	0 0	15 1,500
4 Nov	5381.00	627 ₹ 62,700	47 4700.00	42.33	14 1,400	11 1,100	12 1,200

For Tata Elxsi Limited - strike price 5900 expiring on 30DEC2025

Delta for 5900 PE is -

Historical price for 5900 PE is as follows

On 15 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 658.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 658.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 658.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 658.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 658.5, which was 21.5 higher 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 658.5, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 658.5, which was 21.5 higher than the previous day. The implied volatity was 31.22, the open interest changed by -12 which decreased total open position to 5

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 637, which was 27 higher 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 637, which was 27 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 637, which was 27 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 637, which was 27 higher 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 637, which was 27 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 637, which was 27 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 637, which was 27 higher 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 637, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 637, which was 27 higher 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 637, which was 27 higher 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 637, which was 27 higher 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 637, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov TATAELXSI was trading at 5277.00. The strike last trading price was 637, which was 27 higher than the previous day. The implied volatity was 34.06, the open interest changed by 0 which decreased total open position to 16

On 17 Nov TATAELXSI was trading at 5303.00. The strike last trading price was 610, which was -17 lower than the previous day. The implied volatity was 34.52, the open interest changed by 0 which decreased total open position to 15

On 4 Nov TATAELXSI was trading at 5381.00. The strike last trading price was 627, which was 47 higher than the previous day. The implied volatity was 42.33, the open interest changed by 11 which increased total open position to 12

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