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 6200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4968.50	1.35 ₹ 135	0.75 75.00	-	0 0	0 0	180 18,000
16 Dec	4998.00	1.35 ₹ 135	0.75 75.00	45.13	5 500	0 0	180 18,000
12 Dec	5030.50	0.6 ₹ 60	-1.65 -165.00	35.07	5 500	0 0	180 18,000

11 Dec	5016.50	2.25 ₹ 225	0.25 25.00	40.64	11 1,100	0 0	180 18,000
10 Dec	4863.00	2 ₹ 200	0.8 80.00	-	0 0	0 0	180 18,000
9 Dec	4979.50	2 ₹ 200	0.8 80.00	39.10	7 700	0 0	180 18,000
8 Dec	5034.50	1.2 ₹ 120	-0.55 -55.00	34.05	3 300	0 0	180 18,000
5 Dec	5217.50	1.75 ₹ 175	0.15 15.00	-	2 200	0 0	180 18,000
4 Dec	5216.50	1.6 ₹ 160	-0.3 -30.00	27.23	13 1,300	-5 -500	180 18,000
3 Dec	5174.50	1.9 ₹ 190	0.9 90.00	28.21	45 4,500	0 0	192 19,200
2 Dec	5127.00	1 ₹ 100	-1.05 -105.00	26.92	3 300	0 0	192 19,200
1 Dec	5123.00	2.05 ₹ 205	0.35 35.00	29.15	5 500	0 0	192 19,200
28 Nov	5158.50	1.7 ₹ 170	-2.15 -215.00	26.13	29 2,900	0 0	197 19,700
27 Nov	5197.00	3.85 ₹ 385	-2.85 -285.00	27.84	37 3,700	-3 -300	197 19,700
26 Nov	5229.50	6.7 ₹ 670	0.25 25.00	28.85	386 38,600	188 18,800	200 20,000
25 Nov	5164.00	6.85 ₹ 685	-100.7 -10070.00	30.42	21 2,100	12 1,200	12 1,200
24 Nov	5231.00	107.55 ₹ 10,755	0 0.00	13.24	0 0	0 0	0 0
21 Nov	5320.50	107.55 ₹ 10,755	0 0.00	10.35	0 0	0 0	0 0
20 Nov	5366.50	107.55 ₹ 10,755	0 0.00	9.59	0 0	0 0	0 0
19 Nov	5347.50	107.55 ₹ 10,755	0 0.00	9.53	0 0	0 0	0 0
18 Nov	5277.00	107.55 ₹ 10,755	0 0.00	10.56	0 0	0 0	0 0
17 Nov	5303.00	107.55 ₹ 10,755	0 0.00	10.07	0 0	0 0	0 0
20 Oct	5397.50	107.55 ₹ 10,755	0 0.00	-	0 0	0 0	0 0
17 Oct	5369.50	107.55 ₹ 10,755	0 0.00	-	0 0	0 0	0 0
15 Oct	5367.50	107.55 ₹ 10,755	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	0.00	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 6200 expiring on 30DEC2025

Delta for 6200 CE is -

Historical price for 6200 CE is as follows

On 17 Dec TATAELXSI was trading at 4968.50. The strike last trading price was 1.35, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180

On 16 Dec TATAELXSI was trading at 4998.00. The strike last trading price was 1.35, which was 0.75 higher than the previous day. The implied volatity was 45.13, the open interest changed by 0 which decreased total open position to 180

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 0.6, which was -1.65 lower than the previous day. The implied volatity was 35.07, the open interest changed by 0 which decreased total open position to 180

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 40.64, the open interest changed by 0 which decreased total open position to 180

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 2, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 2, which was 0.8 higher than the previous day. The implied volatity was 39.10, the open interest changed by 0 which decreased total open position to 180

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 34.05, the open interest changed by 0 which decreased total open position to 180

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 1.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 180

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 1.6, which was -0.3 lower than the previous day. The implied volatity was 27.23, the open interest changed by -5 which decreased total open position to 180

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 1.9, which was 0.9 higher than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 192

On 2 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was 26.92, the open interest changed by 0 which decreased total open position to 192

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 2.05, which was 0.35 higher than the previous day. The implied volatity was 29.15, the open interest changed by 0 which decreased total open position to 192

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 1.7, which was -2.15 lower than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 197

On 27 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 3.85, which was -2.85 lower than the previous day. The implied volatity was 27.84, the open interest changed by -3 which decreased total open position to 197

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 6.7, which was 0.25 higher than the previous day. The implied volatity was 28.85, the open interest changed by 188 which increased total open position to 200

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 6.85, which was -100.7 lower than the previous day. The implied volatity was 30.42, the open interest changed by 12 which increased total open position to 12

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 107.55, which was 0 lower than the previous day. The implied volatity was 13.24, 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 107.55, which was 0 lower than the previous day. The implied volatity was 10.35, 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 107.55, which was 0 lower than the previous day. The implied volatity was 9.59, 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 107.55, which was 0 lower than the previous day. The implied volatity was 9.53, 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 107.55, which was 0 lower than the previous day. The implied volatity was 10.56, 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 107.55, which was 0 lower than the previous day. The implied volatity was 10.07, 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 107.55, 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 107.55, 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 107.55, 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 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 0.00, the open interest changed by 0 which decreased total open position to 0

TATAELXSI 30DEC2025 6200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4968.50	965 ₹ 96,500	135 13500.00	-	0 0	0 0	5 500
16 Dec	4998.00	965 ₹ 96,500	135 13500.00	-	0 0	0 0	5 500
12 Dec	5030.50	965 ₹ 96,500	135 13500.00	-	0 0	0 0	5 500
11 Dec	5016.50	965 ₹ 96,500	135 13500.00	-	0 0	0 0	5 500
10 Dec	4863.00	965 ₹ 96,500	135 13500.00	-	0 0	0 0	5 500
9 Dec	4979.50	965 ₹ 96,500	135 13500.00	-	0 0	0 0	0 0
8 Dec	5034.50	965 ₹ 96,500	135 13500.00	-	0 0	0 0	5 500
5 Dec	5217.50	965 ₹ 96,500	135 13500.00	-	0 0	0 0	0 0
4 Dec	5216.50	965 ₹ 96,500	135 13500.00	-	0 0	0 0	0 0
3 Dec	5174.50	965 ₹ 96,500	135 13500.00	-	0 0	0 0	0 0
2 Dec	5127.00	965 ₹ 96,500	135 13500.00	-	0 0	0 0	0 0
1 Dec	5123.00	965 ₹ 96,500	135 13500.00	-	0 0	0 0	0 0
28 Nov	5158.50	965 ₹ 96,500	135 13500.00	-	0 0	0 0	0 0
27 Nov	5197.00	965 ₹ 96,500	135 13500.00	-	0 0	0 0	0 0
26 Nov	5229.50	965 ₹ 96,500	135 13500.00	-	0 0	2 200	0 0
25 Nov	5164.00	965 ₹ 96,500	135 13500.00	-	2 200	0 0	3 300
24 Nov	5231.00	830 ₹ 83,000	-134.9 -13490.00	-	0 0	0 0	0 0
21 Nov	5320.50	830 ₹ 83,000	-134.9 -13490.00	-	0 0	0 0	0 0
20 Nov	5366.50	830 ₹ 83,000	-134.9 -13490.00	-	0 0	1 100	0 0
19 Nov	5347.50	830 ₹ 83,000	-134.9 -13490.00	40.80	1 100	0 0	2 200
18 Nov	5277.00	964.9 ₹ 96,490	-21.75 -2175.00	-	0 0	2 200	0 0
17 Nov	5303.00	964.9 ₹ 96,490	-21.75 -2175.00	54.55	2 200	0 0	0 0
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	0.00	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 6200 expiring on 30DEC2025

Delta for 6200 PE is -

Historical price for 6200 PE is as follows

On 17 Dec TATAELXSI was trading at 4968.50. The strike last trading price was 965, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec TATAELXSI was trading at 4998.00. The strike last trading price was 965, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 965, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 965, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 965, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 965, which was 135 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 965, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 965, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 965, which was 135 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 965, which was 135 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 965, which was 135 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 965, which was 135 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 965, which was 135 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 965, which was 135 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 965, which was 135 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 965, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 830, which was -134.9 lower 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 830, which was -134.9 lower 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 830, which was -134.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov TATAELXSI was trading at 5347.50. The strike last trading price was 830, which was -134.9 lower than the previous day. The implied volatity was 40.80, the open interest changed by 0 which decreased total open position to 2

On 18 Nov TATAELXSI was trading at 5277.00. The strike last trading price was 964.9, which was -21.75 lower 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 964.9, which was -21.75 lower than the previous day. The implied volatity was 54.55, 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 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

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