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 6400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	2.25 ₹ 225	0.15 15.00	-	0 0	0 0	112 11,200
11 Dec	5016.50	2.25 ₹ 225	0.15 15.00	45.94	26 2,600	9 900	114 11,400
10 Dec	4863.00	2.1 ₹ 210	0.45 45.00	-	0 0	0 0	105 10,500
9 Dec	4979.50	2.1 ₹ 210	0.45 45.00	44.21	19 1,900	-18 -1,800	106 10,600

8 Dec	5034.50	1.65 ₹ 165	0 0.00	-	0 0	0 0	124 12,400
5 Dec	5217.50	1.65 ₹ 165	0 0.00	32.43	40 4,000	36 3,600	124 12,400
4 Dec	5216.50	1.65 ₹ 165	0 0.00	-	5 500	0 0	88 8,800
2 Dec	5127.00	1.65 ₹ 165	-2 -200.00	-	1 100	0 0	89 8,900
1 Dec	5123.00	3.65 ₹ 365	2.05 205.00	36.18	3 300	0 0	88 8,800
28 Nov	5158.50	1.6 ₹ 160	-1 -100.00	29.85	22 2,200	-4 -400	79 7,900
27 Nov	5197.00	2.6 ₹ 260	-2.1 -210.00	30.38	51 5,100	-30 -3,000	85 8,500
26 Nov	5229.50	4.6 ₹ 460	0.4 40.00	31.41	73 7,300	54 5,400	115 11,500
25 Nov	5164.00	4.2 ₹ 420	-2.2 -220.00	32.25	52 5,200	21 2,100	61 6,100
24 Nov	5231.00	6.25 ₹ 625	-1.05 -105.00	33.88	67 6,700	16 1,600	37 3,700
21 Nov	5320.50	7.3 ₹ 730	-0.05 -5.00	28.86	6 600	3 300	20 2,000
20 Nov	5366.50	7.35 ₹ 735	-71.05 -7105.00	27.31	17 1,700	7 700	7 700
19 Nov	5347.50	78.4 ₹ 7,840	0 0.00	11.57	0 0	0 0	0 0
18 Nov	5277.00	78.4 ₹ 7,840	0 0.00	13.04	0 0	0 0	0 0
17 Nov	5303.00	78.4 ₹ 7,840	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

For Tata Elxsi Limited - strike price 6400 expiring on 30DEC2025

Delta for 6400 CE is -

Historical price for 6400 CE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 2.25, 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 112

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 2.25, which was 0.15 higher than the previous day. The implied volatity was 45.94, the open interest changed by 9 which increased total open position to 114

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 2.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 2.1, which was 0.45 higher than the previous day. The implied volatity was 44.21, the open interest changed by -18 which decreased total open position to 106

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was 32.43, the open interest changed by 36 which increased total open position to 124

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 1.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88

On 2 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 1.65, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 3.65, which was 2.05 higher than the previous day. The implied volatity was 36.18, the open interest changed by 0 which decreased total open position to 88

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 1.6, which was -1 lower than the previous day. The implied volatity was 29.85, the open interest changed by -4 which decreased total open position to 79

On 27 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 2.6, which was -2.1 lower than the previous day. The implied volatity was 30.38, the open interest changed by -30 which decreased total open position to 85

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 4.6, which was 0.4 higher than the previous day. The implied volatity was 31.41, the open interest changed by 54 which increased total open position to 115

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 4.2, which was -2.2 lower than the previous day. The implied volatity was 32.25, the open interest changed by 21 which increased total open position to 61

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 6.25, which was -1.05 lower than the previous day. The implied volatity was 33.88, the open interest changed by 16 which increased total open position to 37

On 21 Nov TATAELXSI was trading at 5320.50. The strike last trading price was 7.3, which was -0.05 lower than the previous day. The implied volatity was 28.86, the open interest changed by 3 which increased total open position to 20

On 20 Nov TATAELXSI was trading at 5366.50. The strike last trading price was 7.35, which was -71.05 lower than the previous day. The implied volatity was 27.31, the open interest changed by 7 which increased total open position to 7

On 19 Nov TATAELXSI was trading at 5347.50. The strike last trading price was 78.4, which was 0 lower than the previous day. The implied volatity was 11.57, 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 78.4, which was 0 lower than the previous day. The implied volatity was 13.04, 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 78.4, 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

TATAELXSI 30DEC2025 6400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	1359 ₹ 1,35,900	169 16900.00	-	1 100	0 0	59 5,900
11 Dec	5016.50	1190 ₹ 1,19,000	84.9 8490.00	-	0 0	0 0	59 5,900
10 Dec	4863.00	1190 ₹ 1,19,000	84.9 8490.00	-	0 0	0 0	59 5,900
9 Dec	4979.50	1190 ₹ 1,19,000	84.9 8490.00	-	0 0	0 0	0 0
8 Dec	5034.50	1190 ₹ 1,19,000	84.9 8490.00	-	0 0	0 0	59 5,900
5 Dec	5217.50	1190 ₹ 1,19,000	84.9 8490.00	-	0 0	0 0	0 0
4 Dec	5216.50	1190 ₹ 1,19,000	84.9 8490.00	-	0 0	0 0	0 0
2 Dec	5127.00	1190 ₹ 1,19,000	84.9 8490.00	-	0 0	0 0	0 0
1 Dec	5123.00	1190 ₹ 1,19,000	84.9 8490.00	-	0 0	0 0	0 0
28 Nov	5158.50	1190 ₹ 1,19,000	84.9 8490.00	-	0 0	0 0	0 0
27 Nov	5197.00	1190 ₹ 1,19,000	84.9 8490.00	-	0 0	0 0	0 0
26 Nov	5229.50	1190 ₹ 1,19,000	84.9 8490.00	-	0 0	28 2,800	0 0
25 Nov	5164.00	1190 ₹ 1,19,000	84.9 8490.00	40.36	28 2,800	22 2,200	53 5,300
24 Nov	5231.00	1105.1 ₹ 1,10,510	52.45 5245.00	-	36 3,600	24 2,400	31 3,100
21 Nov	5320.50	1049 ₹ 1,04,900	-83.5 -8350.00	-	0 0	0 0	0 0
20 Nov	5366.50	1049 ₹ 1,04,900	-83.5 -8350.00	-	0 0	5 500	0 0
19 Nov	5347.50	1049 ₹ 1,04,900	-83.5 -8350.00	51.26	6 600	4 400	6 600
18 Nov	5277.00	1135 ₹ 1,13,500	25 2500.00	50.52	2 200	0 0	1 100
17 Nov	5303.00	1110 ₹ 1,11,000	-44.5 -4450.00	51.32	2 200	1 100	1 100
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

For Tata Elxsi Limited - strike price 6400 expiring on 30DEC2025

Delta for 6400 PE is -

Historical price for 6400 PE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 1359, which was 169 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 1190, which was 84.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 1190, which was 84.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 1190, which was 84.9 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 1190, which was 84.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 1190, which was 84.9 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 1190, which was 84.9 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 1190, which was 84.9 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 1190, which was 84.9 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 1190, which was 84.9 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 1190, which was 84.9 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 1190, which was 84.9 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 0

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 1190, which was 84.9 higher than the previous day. The implied volatity was 40.36, the open interest changed by 22 which increased total open position to 53

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 1105.1, which was 52.45 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 31

On 21 Nov TATAELXSI was trading at 5320.50. The strike last trading price was 1049, which was -83.5 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 1049, which was -83.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 19 Nov TATAELXSI was trading at 5347.50. The strike last trading price was 1049, which was -83.5 lower than the previous day. The implied volatity was 51.26, the open interest changed by 4 which increased total open position to 6

On 18 Nov TATAELXSI was trading at 5277.00. The strike last trading price was 1135, which was 25 higher than the previous day. The implied volatity was 50.52, the open interest changed by 0 which decreased total open position to 1

On 17 Nov TATAELXSI was trading at 5303.00. The strike last trading price was 1110, which was -44.5 lower than the previous day. The implied volatity was 51.32, the open interest changed by 1 which increased total open position to 1

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