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 5100 CE
Delta: 0.43 Vega: 4.39 Theta: -3.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	69.6 ₹ 6,960	-4.95 -495.00	19.98	876 87,600	8 800	1,459 1,45,900
11 Dec	5016.50	71.55 ₹ 7,155	37.2 3720.00	21.82	1,731 1,73,100	-85 -8,500	1,451 1,45,100
10 Dec	4863.00	34.15 ₹ 3,415	-38.6 -3860.00	23.42	1,784 1,78,400	172 17,200	1,541 1,54,100

9 Dec	4979.50	71.25 ₹ 7,125	-20.2 -2020.00	23.62	1,235 1,23,500	294 29,400	1,368 1,36,800
8 Dec	5034.50	89.3 ₹ 8,930	-108.55 -10855.00	22.17	2,156 2,15,600	949 94,900	1,073 1,07,300
5 Dec	5217.50	200.7 ₹ 20,070	-9.65 -965.00	20.18	102 10,200	-14 -1,400	124 12,400
4 Dec	5216.50	211.25 ₹ 21,125	20.85 2085.00	21.95	166 16,600	-1 -100	137 13,700
3 Dec	5174.50	190.85 ₹ 19,085	29.25 2925.00	23.18	1,401 1,40,100	-30 -3,000	138 13,800
2 Dec	5127.00	160.55 ₹ 16,055	-4.4 -440.00	22.07	437 43,700	9 900	164 16,400
1 Dec	5123.00	166 ₹ 16,600	-17.9 -1790.00	22.99	214 21,400	56 5,600	151 15,100
28 Nov	5158.50	182.35 ₹ 18,235	-39.65 -3965.00	20.85	156 15,600	53 5,300	97 9,700
27 Nov	5197.00	223 ₹ 22,300	-33.45 -3345.00	23.55	43 4,300	11 1,100	43 4,300
26 Nov	5229.50	262.45 ₹ 26,245	45.05 4505.00	25.17	107 10,700	12 1,200	33 3,300
25 Nov	5164.00	217.85 ₹ 21,785	-38.4 -3840.00	24.58	28 2,800	12 1,200	19 1,900
24 Nov	5231.00	248.85 ₹ 24,885	-70.25 -7025.00	29.32	4 400	3 300	6 600
21 Nov	5320.50	319.1 ₹ 31,910	-300 -30000.00	20.83	4 400	2 200	2 200
20 Nov	5366.50	619.1 ₹ 61,910	0 0.00	-	0 0	0 0	0 0
19 Nov	5347.50	619.1 ₹ 61,910	0 0.00	-	0 0	0 0	0 0
18 Nov	5277.00	619.1 ₹ 61,910	0 0.00	-	0 0	0 0	0 0
17 Nov	5303.00	619.1 ₹ 61,910	0 0.00	-	0 0	0 0	0 0
14 Nov	5266.50	619.1 ₹ 61,910	0 0.00	-	0 0	0 0	0 0
13 Nov	5307.50	619.1 ₹ 61,910	0 0.00	-	0 0	0 0	0 0
12 Nov	5388.00	619.1 ₹ 61,910	0 0.00	-	0 0	0 0	0 0
11 Nov	5283.50	619.1 ₹ 61,910	0 0.00	-	0 0	0 0	0 0
10 Nov	5207.00	619.1 ₹ 61,910	0 0.00	-	0 0	0 0	0 0
7 Nov	5180.00	619.1 ₹ 61,910	0 0.00	-	0 0	0 0	0 0
6 Nov	5242.50	619.1 ₹ 61,910	0 0.00	-	0 0	0 0	0 0
4 Nov	5381.00	619.1 ₹ 61,910	0 0.00	-	0 0	0 0	0 0
3 Nov	5434.00	619.1 ₹ 61,910	0 0.00	-	0 0	0 0	0 0
31 Oct	5454.50	619.1 ₹ 61,910	0 0.00	-	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 5100 expiring on 30DEC2025

Delta for 5100 CE is 0.43

Historical price for 5100 CE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 69.6, which was -4.95 lower than the previous day. The implied volatity was 19.98, the open interest changed by 8 which increased total open position to 1459

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 71.55, which was 37.2 higher than the previous day. The implied volatity was 21.82, the open interest changed by -85 which decreased total open position to 1451

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 34.15, which was -38.6 lower than the previous day. The implied volatity was 23.42, the open interest changed by 172 which increased total open position to 1541

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 71.25, which was -20.2 lower than the previous day. The implied volatity was 23.62, the open interest changed by 294 which increased total open position to 1368

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 89.3, which was -108.55 lower than the previous day. The implied volatity was 22.17, the open interest changed by 949 which increased total open position to 1073

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 200.7, which was -9.65 lower than the previous day. The implied volatity was 20.18, the open interest changed by -14 which decreased total open position to 124

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 211.25, which was 20.85 higher than the previous day. The implied volatity was 21.95, the open interest changed by -1 which decreased total open position to 137

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 190.85, which was 29.25 higher than the previous day. The implied volatity was 23.18, the open interest changed by -30 which decreased total open position to 138

On 2 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 160.55, which was -4.4 lower than the previous day. The implied volatity was 22.07, the open interest changed by 9 which increased total open position to 164

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 166, which was -17.9 lower than the previous day. The implied volatity was 22.99, the open interest changed by 56 which increased total open position to 151

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 182.35, which was -39.65 lower than the previous day. The implied volatity was 20.85, the open interest changed by 53 which increased total open position to 97

On 27 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 223, which was -33.45 lower than the previous day. The implied volatity was 23.55, the open interest changed by 11 which increased total open position to 43

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 262.45, which was 45.05 higher than the previous day. The implied volatity was 25.17, the open interest changed by 12 which increased total open position to 33

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 217.85, which was -38.4 lower than the previous day. The implied volatity was 24.58, the open interest changed by 12 which increased total open position to 19

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 248.85, which was -70.25 lower than the previous day. The implied volatity was 29.32, the open interest changed by 3 which increased total open position to 6

On 21 Nov TATAELXSI was trading at 5320.50. The strike last trading price was 319.1, which was -300 lower than the previous day. The implied volatity was 20.83, the open interest changed by 2 which increased total open position to 2

On 20 Nov TATAELXSI was trading at 5366.50. The strike last trading price was 619.1, 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 19 Nov TATAELXSI was trading at 5347.50. The strike last trading price was 619.1, 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 18 Nov TATAELXSI was trading at 5277.00. The strike last trading price was 619.1, 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 Nov TATAELXSI was trading at 5303.00. The strike last trading price was 619.1, 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 14 Nov TATAELXSI was trading at 5266.50. The strike last trading price was 619.1, 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 13 Nov TATAELXSI was trading at 5307.50. The strike last trading price was 619.1, 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 12 Nov TATAELXSI was trading at 5388.00. The strike last trading price was 619.1, 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 11 Nov TATAELXSI was trading at 5283.50. The strike last trading price was 619.1, 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 10 Nov TATAELXSI was trading at 5207.00. The strike last trading price was 619.1, 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 Nov TATAELXSI was trading at 5180.00. The strike last trading price was 619.1, 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 Nov TATAELXSI was trading at 5242.50. The strike last trading price was 619.1, 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 4 Nov TATAELXSI was trading at 5381.00. The strike last trading price was 619.1, 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 Nov TATAELXSI was trading at 5434.00. The strike last trading price was 619.1, 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 31 Oct TATAELXSI was trading at 5454.50. The strike last trading price was 619.1, 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 5100 PE
Delta: -0.56 Vega: 4.41 Theta: -1.82 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5030.50	119 ₹ 11,900	-14 -1400.00	21.45	117 11,700	-1 -100	332 33,200
11 Dec	5016.50	137.75 ₹ 13,775	-114.7 -11470.00	22.42	151 15,100	-23 -2,300	334 33,400
10 Dec	4863.00	255.7 ₹ 25,570	86.6 8660.00	26.36	100 10,000	5 500	360 36,000
9 Dec	4979.50	170.95 ₹ 17,095	42.7 4270.00	24.93	124 12,400	-24 -2,400	358 35,800
8 Dec	5034.50	132.95 ₹ 13,295	80.95 8095.00	22.24	1,108 1,10,800	-20 -2,000	382 38,200
5 Dec	5217.50	54.35 ₹ 5,435	-4.5 -450.00	21.36	349 34,900	8 800	401 40,100
4 Dec	5216.50	58 ₹ 5,800	-17.5 -1750.00	21.74	464 46,400	19 1,900	393 39,300
3 Dec	5174.50	74.2 ₹ 7,420	-21.25 -2125.00	21.83	1,205 1,20,500	8 800	370 37,000
2 Dec	5127.00	96.85 ₹ 9,685	-7.2 -720.00	20.93	323 32,300	13 1,300	357 35,700
1 Dec	5123.00	105 ₹ 10,500	15.45 1545.00	23.50	412 41,200	25 2,500	343 34,300
28 Nov	5158.50	93.25 ₹ 9,325	2.7 270.00	22.84	410 41,000	78 7,800	319 31,900
27 Nov	5197.00	90.9 ₹ 9,090	2.3 230.00	24.30	202 20,200	38 3,800	238 23,800
26 Nov	5229.50	86 ₹ 8,600	-32.4 -3240.00	25.49	195 19,500	57 5,700	201 20,100
25 Nov	5164.00	120 ₹ 12,000	18.9 1890.00	27.02	298 29,800	56 5,600	146 14,600
24 Nov	5231.00	136 ₹ 13,600	60.85 6085.00	29.20	85 8,500	41 4,100	87 8,700
21 Nov	5320.50	75.15 ₹ 7,515	-1.8 -180.00	27.33	16 1,600	7 700	44 4,400
20 Nov	5366.50	76.95 ₹ 7,695	-1.3 -130.00	29.14	32 3,200	17 1,700	38 3,800
19 Nov	5347.50	77.1 ₹ 7,710	-26 -2600.00	28.66	27 2,700	8 800	18 1,800
18 Nov	5277.00	102 ₹ 10,200	-18.6 -1860.00	27.54	10 1,000	8 800	8 800
17 Nov	5303.00	120.6 ₹ 12,060	0 0.00	3.80	0 0	0 0	0 0
14 Nov	5266.50	120.6 ₹ 12,060	0 0.00	3.29	0 0	0 0	0 0
13 Nov	5307.50	120.6 ₹ 12,060	0 0.00	3.59	0 0	0 0	0 0
12 Nov	5388.00	120.6 ₹ 12,060	0 0.00	4.71	0 0	0 0	0 0
11 Nov	5283.50	120.6 ₹ 12,060	0 0.00	3.43	0 0	0 0	0 0
10 Nov	5207.00	120.6 ₹ 12,060	0 0.00	2.45	0 0	0 0	0 0
7 Nov	5180.00	120.6 ₹ 12,060	0 0.00	2.03	0 0	0 0	0 0
6 Nov	5242.50	120.6 ₹ 12,060	0 0.00	2.67	0 0	0 0	0 0
4 Nov	5381.00	120.6 ₹ 12,060	0 0.00	4.32	0 0	0 0	0 0
3 Nov	5434.00	120.6 ₹ 12,060	0 0.00	5.03	0 0	0 0	0 0
31 Oct	5454.50	120.6 ₹ 12,060	0 0.00	-	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 5100 expiring on 30DEC2025

Delta for 5100 PE is -0.56

Historical price for 5100 PE is as follows

On 12 Dec TATAELXSI was trading at 5030.50. The strike last trading price was 119, which was -14 lower than the previous day. The implied volatity was 21.45, the open interest changed by -1 which decreased total open position to 332

On 11 Dec TATAELXSI was trading at 5016.50. The strike last trading price was 137.75, which was -114.7 lower than the previous day. The implied volatity was 22.42, the open interest changed by -23 which decreased total open position to 334

On 10 Dec TATAELXSI was trading at 4863.00. The strike last trading price was 255.7, which was 86.6 higher than the previous day. The implied volatity was 26.36, the open interest changed by 5 which increased total open position to 360

On 9 Dec TATAELXSI was trading at 4979.50. The strike last trading price was 170.95, which was 42.7 higher than the previous day. The implied volatity was 24.93, the open interest changed by -24 which decreased total open position to 358

On 8 Dec TATAELXSI was trading at 5034.50. The strike last trading price was 132.95, which was 80.95 higher than the previous day. The implied volatity was 22.24, the open interest changed by -20 which decreased total open position to 382

On 5 Dec TATAELXSI was trading at 5217.50. The strike last trading price was 54.35, which was -4.5 lower than the previous day. The implied volatity was 21.36, the open interest changed by 8 which increased total open position to 401

On 4 Dec TATAELXSI was trading at 5216.50. The strike last trading price was 58, which was -17.5 lower than the previous day. The implied volatity was 21.74, the open interest changed by 19 which increased total open position to 393

On 3 Dec TATAELXSI was trading at 5174.50. The strike last trading price was 74.2, which was -21.25 lower than the previous day. The implied volatity was 21.83, the open interest changed by 8 which increased total open position to 370

On 2 Dec TATAELXSI was trading at 5127.00. The strike last trading price was 96.85, which was -7.2 lower than the previous day. The implied volatity was 20.93, the open interest changed by 13 which increased total open position to 357

On 1 Dec TATAELXSI was trading at 5123.00. The strike last trading price was 105, which was 15.45 higher than the previous day. The implied volatity was 23.50, the open interest changed by 25 which increased total open position to 343

On 28 Nov TATAELXSI was trading at 5158.50. The strike last trading price was 93.25, which was 2.7 higher than the previous day. The implied volatity was 22.84, the open interest changed by 78 which increased total open position to 319

On 27 Nov TATAELXSI was trading at 5197.00. The strike last trading price was 90.9, which was 2.3 higher than the previous day. The implied volatity was 24.30, the open interest changed by 38 which increased total open position to 238

On 26 Nov TATAELXSI was trading at 5229.50. The strike last trading price was 86, which was -32.4 lower than the previous day. The implied volatity was 25.49, the open interest changed by 57 which increased total open position to 201

On 25 Nov TATAELXSI was trading at 5164.00. The strike last trading price was 120, which was 18.9 higher than the previous day. The implied volatity was 27.02, the open interest changed by 56 which increased total open position to 146

On 24 Nov TATAELXSI was trading at 5231.00. The strike last trading price was 136, which was 60.85 higher than the previous day. The implied volatity was 29.20, the open interest changed by 41 which increased total open position to 87

On 21 Nov TATAELXSI was trading at 5320.50. The strike last trading price was 75.15, which was -1.8 lower than the previous day. The implied volatity was 27.33, the open interest changed by 7 which increased total open position to 44

On 20 Nov TATAELXSI was trading at 5366.50. The strike last trading price was 76.95, which was -1.3 lower than the previous day. The implied volatity was 29.14, the open interest changed by 17 which increased total open position to 38

On 19 Nov TATAELXSI was trading at 5347.50. The strike last trading price was 77.1, which was -26 lower than the previous day. The implied volatity was 28.66, the open interest changed by 8 which increased total open position to 18

On 18 Nov TATAELXSI was trading at 5277.00. The strike last trading price was 102, which was -18.6 lower than the previous day. The implied volatity was 27.54, the open interest changed by 8 which increased total open position to 8

On 17 Nov TATAELXSI was trading at 5303.00. The strike last trading price was 120.6, which was 0 lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0

On 14 Nov TATAELXSI was trading at 5266.50. The strike last trading price was 120.6, which was 0 lower than the previous day. The implied volatity was 3.29, 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 120.6, which was 0 lower than the previous day. The implied volatity was 3.59, 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 120.6, which was 0 lower than the previous day. The implied volatity was 4.71, the open interest changed by 0 which decreased total open position to 0

On 11 Nov TATAELXSI was trading at 5283.50. The strike last trading price was 120.6, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0

On 10 Nov TATAELXSI was trading at 5207.00. The strike last trading price was 120.6, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0

On 7 Nov TATAELXSI was trading at 5180.00. The strike last trading price was 120.6, which was 0 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0

On 6 Nov TATAELXSI was trading at 5242.50. The strike last trading price was 120.6, which was 0 lower than the previous day. The implied volatity was 2.67, 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 120.6, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0

On 3 Nov TATAELXSI was trading at 5434.00. The strike last trading price was 120.6, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0

On 31 Oct TATAELXSI was trading at 5454.50. The strike last trading price was 120.6, 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