TATAELXSI

Tata Elxsi Limited

4968.5 -29.50 (-0.59%)

L: 4950.5 H: 5052.5

Back to Option Chain

Historical option data for TATAELXSI
17 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 6000 CE
Delta: 0.01 Vega: 0.28 Theta: -0.47 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4968.50	1.5 ₹ 150	-0.95 -95.00	42.54	4 400	-1 -100	254 25,400
16 Dec	4998.00	2.45 ₹ 245	0.85 85.00	42.68	6 600	-5 -500	256 25,600
15 Dec	5048.50	1.6 ₹ 160	-0.2 -20.00	36.68	4 400	-1 -100	261 26,100
12 Dec	5030.50	1.8 ₹ 180	-1.25 -125.00	34.38	8 800	-1 -100	263 26,300
11 Dec	5016.50	3.05 ₹ 305	0.55 55.00	36.73	22 2,200	-7 -700	265 26,500
10 Dec	4863.00	2.5 ₹ 250	-0.45 -45.00	39.92	56 5,600	-4 -400	274 27,400
9 Dec	4979.50	2.95 ₹ 295	0.25 25.00	35.74	75 7,500	-13 -1,300	281 28,100
8 Dec	5034.50	2.55 ₹ 255	-0.45 -45.00	32.60	104 10,400	18 1,800	293 29,300

5 Dec	5217.50	3 ₹ 300	-1 -100.00	25.22	35 3,500	-6 -600	273 27,300
4 Dec	5216.50	3.95 ₹ 395	0 0.00	25.83	33 3,300	-10 -1,000	281 28,100
3 Dec	5174.50	3.85 ₹ 385	0.65 65.00	26.56	212 21,200	23 2,300	291 29,100
2 Dec	5127.00	3.2 ₹ 320	-0.2 -20.00	26.59	31 3,100	19 1,900	269 26,900
1 Dec	5123.00	3.4 ₹ 340	-0.8 -80.00	26.47	18 1,800	-1 -100	250 25,000
28 Nov	5158.50	4.15 ₹ 415	-4 -400.00	24.99	254 25,400	93 9,300	251 25,100
27 Nov	5197.00	8.45 ₹ 845	-3.4 -340.00	26.79	130 13,000	43 4,300	158 15,800
26 Nov	5229.50	13.3 ₹ 1,330	-22.7 -2270.00	27.64	258 25,800	106 10,600	109 10,900
25 Nov	5164.00	36 ₹ 3,600	-34 -3400.00	37.70	2 200	1 100	2 200
24 Nov	5231.00	70 ₹ 7,000	-75.75 -7575.00	46.10	1 100	0 0	0 0
21 Nov	5320.50	145.75 ₹ 14,575	0 0.00	8.06	0 0	0 0	0 0
20 Nov	5366.50	145.75 ₹ 14,575	0 0.00	7.45	0 0	0 0	0 0
19 Nov	5347.50	145.75 ₹ 14,575	0 0.00	7.59	0 0	0 0	0 0
18 Nov	5277.00	145.75 ₹ 14,575	0 0.00	8.54	0 0	0 0	0 0
17 Nov	5303.00	145.75 ₹ 14,575	0 0.00	8.05	0 0	0 0	0 0
20 Oct	5397.50	145.75 ₹ 14,575	0 0.00	4.75	0 0	0 0	0 0
17 Oct	5369.50	145.75 ₹ 14,575	0 0.00	4.91	0 0	0 0	0 0
15 Oct	5367.50	145.75 ₹ 14,575	0 0.00	-	0 0	0 0	0 0
9 Oct	5573.00	145.75 ₹ 14,575	0 0.00	2.73	0 0	0 0	0 0
8 Oct	5460.00	145.75 ₹ 14,575	0 0.00	3.67	0 0	0 0	0 0
7 Oct	5389.50	145.75 ₹ 14,575	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	4.58	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 6000 expiring on 30DEC2025

Delta for 6000 CE is 0.01

Historical price for 6000 CE is as follows

On 17 Dec TATAELXSI was trading at 4968.50. The strike last trading price was 1.5, which was -0.95 lower than the previous day. The implied volatity was 42.54, the open interest changed by -1 which decreased total open position to 254

On 16 Dec TATAELXSI was trading at 4998.00. The strike last trading price was 2.45, which was 0.85 higher than the previous day. The implied volatity was 42.68, the open interest changed by -5 which decreased total open position to 256

On 15 Dec TATAELXSI was trading at 5048.50. The strike last trading price was 1.6, which was -0.2 lower than the previous day. The implied volatity was 36.68, the open interest changed by -1 which decreased total open position to 261

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 1.8, which was -1.25 lower than the previous day. The implied volatity was 34.38, the open interest changed by -1 which decreased total open position to 263

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 3.05, which was 0.55 higher than the previous day. The implied volatity was 36.73, the open interest changed by -7 which decreased total open position to 265

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was 39.92, the open interest changed by -4 which decreased total open position to 274

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 2.95, which was 0.25 higher than the previous day. The implied volatity was 35.74, the open interest changed by -13 which decreased total open position to 281

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 2.55, which was -0.45 lower than the previous day. The implied volatity was 32.60, the open interest changed by 18 which increased total open position to 293

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 25.22, the open interest changed by -6 which decreased total open position to 273

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 3.95, which was 0 lower than the previous day. The implied volatity was 25.83, the open interest changed by -10 which decreased total open position to 281

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 3.85, which was 0.65 higher than the previous day. The implied volatity was 26.56, the open interest changed by 23 which increased total open position to 291

On 2 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 3.2, which was -0.2 lower than the previous day. The implied volatity was 26.59, the open interest changed by 19 which increased total open position to 269

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 3.4, which was -0.8 lower than the previous day. The implied volatity was 26.47, the open interest changed by -1 which decreased total open position to 250

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 4.15, which was -4 lower than the previous day. The implied volatity was 24.99, the open interest changed by 93 which increased total open position to 251

On 27 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 8.45, which was -3.4 lower than the previous day. The implied volatity was 26.79, the open interest changed by 43 which increased total open position to 158

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 13.3, which was -22.7 lower than the previous day. The implied volatity was 27.64, the open interest changed by 106 which increased total open position to 109

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 36, which was -34 lower than the previous day. The implied volatity was 37.70, the open interest changed by 1 which increased total open position to 2

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 70, which was -75.75 lower than the previous day. The implied volatity was 46.10, 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 145.75, which was 0 lower than the previous day. The implied volatity was 8.06, 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 145.75, which was 0 lower than the previous day. The implied volatity was 7.45, 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 145.75, which was 0 lower than the previous day. The implied volatity was 7.59, 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 145.75, which was 0 lower than the previous day. The implied volatity was 8.54, 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 145.75, which was 0 lower than the previous day. The implied volatity was 8.05, 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 145.75, which was 0 lower than the previous day. The implied volatity was 4.75, 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 145.75, which was 0 lower than the previous day. The implied volatity was 4.91, 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 145.75, 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 145.75, 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 8 Oct TATAELXSI was trading at 5460.00. The strike last trading price was 145.75, which was 0 lower than the previous day. The implied volatity was 3.67, 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 145.75, 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 4.58, the open interest changed by 0 which decreased total open position to 0

TATAELXSI 30DEC2025 6000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4968.50	951.55 ₹ 95,155	-5.9 -590.00	-	0 0	0 0	136 13,600
16 Dec	4998.00	951.55 ₹ 95,155	-5.9 -590.00	-	0 0	0 0	136 13,600
15 Dec	5048.50	951.55 ₹ 95,155	-5.9 -590.00	59.38	1 100	0 0	136 13,600
12 Dec	5030.50	957.45 ₹ 95,745	-13.7 -1370.00	-	0 0	0 0	136 13,600
11 Dec	5016.50	957.45 ₹ 95,745	-13.7 -1370.00	-	3 300	0 0	136 13,600
10 Dec	4863.00	971.15 ₹ 97,115	-24.8 -2480.00	-	3 300	0 0	136 13,600
9 Dec	4979.50	995.95 ₹ 99,595	270.45 27045.00	36.67	21 2,100	20 2,000	135 13,500
8 Dec	5034.50	725.5 ₹ 72,550	-126.5 -12650.00	-	0 0	0 0	115 11,500
5 Dec	5217.50	725.5 ₹ 72,550	-126.5 -12650.00	-	3 300	-1 -100	116 11,600
4 Dec	5216.50	852 ₹ 85,200	45.1 4510.00	-	0 0	0 0	0 0
3 Dec	5174.50	852 ₹ 85,200	45.1 4510.00	-	0 0	0 0	0 0
2 Dec	5127.00	852 ₹ 85,200	45.1 4510.00	-	0 0	20 2,000	0 0
1 Dec	5123.00	852 ₹ 85,200	45.1 4510.00	38.56	24 2,400	19 1,900	116 11,600
28 Nov	5158.50	810 ₹ 81,000	33.8 3380.00	-	0 0	0 0	0 0
27 Nov	5197.00	810 ₹ 81,000	33.8 3380.00	-	0 0	0 0	0 0
26 Nov	5229.50	810 ₹ 81,000	33.8 3380.00	-	0 0	44 4,400	0 0
25 Nov	5164.00	810 ₹ 81,000	33.8 3380.00	36.22	44 4,400	32 3,200	85 8,500
24 Nov	5231.00	789.95 ₹ 78,995	91.95 9195.00	27.73	13 1,300	11 1,100	51 5,100
21 Nov	5320.50	698 ₹ 69,800	78 7800.00	42.06	26 2,600	24 2,400	38 3,800
20 Nov	5366.50	620 ₹ 62,000	-50 -5000.00	32.84	3 300	1 100	12 1,200
19 Nov	5347.50	670 ₹ 67,000	-45.15 -4515.00	41.18	7 700	6 600	10 1,000
18 Nov	5277.00	715.15 ₹ 71,515	6.15 615.00	33.65	2 200	1 100	5 500
17 Nov	5303.00	709 ₹ 70,900	-118.9 -11890.00	37.95	4 400	2 200	2 200
20 Oct	5397.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	5369.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	5367.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	5573.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	5460.00	0 ₹ 0	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 6000 expiring on 30DEC2025

Delta for 6000 PE is -

Historical price for 6000 PE is as follows

On 17 Dec TATAELXSI was trading at 4968.50. The strike last trading price was 951.55, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136

On 16 Dec TATAELXSI was trading at 4998.00. The strike last trading price was 951.55, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136

On 15 Dec TATAELXSI was trading at 5048.50. The strike last trading price was 951.55, which was -5.9 lower than the previous day. The implied volatity was 59.38, the open interest changed by 0 which decreased total open position to 136

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 957.45, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 957.45, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 971.15, which was -24.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 995.95, which was 270.45 higher than the previous day. The implied volatity was 36.67, the open interest changed by 20 which increased total open position to 135

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 725.5, which was -126.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 115

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 725.5, which was -126.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 116

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 852, which was 45.1 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 852, which was 45.1 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 852, which was 45.1 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 852, which was 45.1 higher than the previous day. The implied volatity was 38.56, the open interest changed by 19 which increased total open position to 116

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 810, which was 33.8 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 810, which was 33.8 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 810, which was 33.8 higher than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 0

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 810, which was 33.8 higher than the previous day. The implied volatity was 36.22, the open interest changed by 32 which increased total open position to 85

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 789.95, which was 91.95 higher than the previous day. The implied volatity was 27.73, the open interest changed by 11 which increased total open position to 51

On 21 Nov TATAELXSI was trading at 5320.50. The strike last trading price was 698, which was 78 higher than the previous day. The implied volatity was 42.06, the open interest changed by 24 which increased total open position to 38

On 20 Nov TATAELXSI was trading at 5366.50. The strike last trading price was 620, which was -50 lower than the previous day. The implied volatity was 32.84, the open interest changed by 1 which increased total open position to 12

On 19 Nov TATAELXSI was trading at 5347.50. The strike last trading price was 670, which was -45.15 lower than the previous day. The implied volatity was 41.18, the open interest changed by 6 which increased total open position to 10

On 18 Nov TATAELXSI was trading at 5277.00. The strike last trading price was 715.15, which was 6.15 higher than the previous day. The implied volatity was 33.65, the open interest changed by 1 which increased total open position to 5

On 17 Nov TATAELXSI was trading at 5303.00. The strike last trading price was 709, which was -118.9 lower than the previous day. The implied volatity was 37.95, the open interest changed by 2 which increased total open position to 2

On 20 Oct TATAELXSI was trading at 5397.50. 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 17 Oct TATAELXSI was trading at 5369.50. 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 15 Oct TATAELXSI was trading at 5367.50. 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 9 Oct TATAELXSI was trading at 5573.00. 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 8 Oct TATAELXSI was trading at 5460.00. 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 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