TATAELXSI

Tata Elxsi Limited

5198.5 -207.50 (-3.84%)

L: 5120 H: 5390

Back to Option Chain

Historical option data for TATAELXSI
06 Feb 2026 04:13 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 24-FEB-2026 5300 CE
Delta: 0.44 Vega: 4.56 Theta: -4.72 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	5198.50	118.85 ₹ 11,885	-97 -9700.00	32.5	3,056 3,05,600	510 51,000	716 71,600
5 Feb	5406.00	215 ₹ 21,500	-73.4 -7340.00	30.7	51 5,100	17 1,700	198 19,800
4 Feb	5510.00	287.1 ₹ 28,710	-12.9 -1290.00	28.78	818 81,800	38 3,800	180 18,000
3 Feb	5508.00	300 ₹ 30,000	62.1 6210.00	30.69	135 13,500	17 1,700	143 14,300

2 Feb	5440.00	240.75 ₹ 24,075	-2.95 -295.00	25.59	123 12,300	-3 -300	127 12,700
1 Feb	5421.00	233 ₹ 23,300	46.45 4645.00	27.78	401 40,100	-11 -1,100	131 13,100
30 Jan	5323.50	189 ₹ 18,900	-14.95 -1495.00	28.32	600 60,000	46 4,600	142 14,200
29 Jan	5332.00	202 ₹ 20,200	-42.1 -4210.00	30.27	195 19,500	22 2,200	97 9,700
28 Jan	5391.00	244 ₹ 24,400	-20.45 -2045.00	30.09	25 2,500	2 200	75 7,500
27 Jan	5415.00	265.2 ₹ 26,520	5.8 580.00	26.96	78 7,800	55 5,500	74 7,400
23 Jan	5409.50	256.75 ₹ 25,675	-13.25 -1325.00	27.65	6 600	3 300	19 1,900
22 Jan	5464.00	270 ₹ 27,000	39 3900.00	23.41	22 2,200	0 0	17 1,700
21 Jan	5347.50	231 ₹ 23,100	56.15 5615.00	27.44	27 2,700	15 1,500	16 1,600
20 Jan	5387.00	174.85 ₹ 17,485	-81.55 -8155.00	-	0 0	0 0	1 100
19 Jan	5563.00	174.85 ₹ 17,485	-81.55 -8155.00	-	0 0	0 0	1 100
16 Jan	5605.50	174.85 ₹ 17,485	-81.55 -8155.00	-	0 0	0 0	1 100
14 Jan	5505.00	174.85 ₹ 17,485	-81.55 -8155.00	-	0 0	0 0	1 100
13 Jan	5793.00	174.85 ₹ 17,485	-81.55 -8155.00	-	0 0	0 0	0 0
12 Jan	5693.50	174.85 ₹ 17,485	-81.55 -8155.00	-	0 0	0 0	1 100
9 Jan	5691.00	174.85 ₹ 17,485	-81.55 -8155.00	-	0 0	0 0	1 100
8 Jan	5716.50	174.85 ₹ 17,485	-81.55 -8155.00	-	0 0	0 0	1 100
7 Jan	5853.00	174.85 ₹ 17,485	-81.55 -8155.00	-	0 0	0 0	1 100
6 Jan	5345.00	174.85 ₹ 17,485	-81.55 -8155.00	-	0 0	0 0	1 100
5 Jan	5363.50	174.85 ₹ 17,485	-81.55 -8155.00	-	0 0	0 0	1 100
2 Jan	5337.50	174.85 ₹ 17,485	-81.55 -8155.00	-	0 0	0 0	1 100
1 Jan	5211.50	174.85 ₹ 17,485	-81.55 -8155.00	22.7	1 100	0 0	0 0
31 Dec	5240.50	256.4 ₹ 25,640	- NaN	-	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 5300 expiring on 24FEB2026

Delta for 5300 CE is 0.44

Historical price for 5300 CE is as follows

On 6 Feb TATAELXSI was trading at 5198.50. The strike last trading price was 118.85, which was -97 lower than the previous day. The implied volatity was 32.5, the open interest changed by 510 which increased total open position to 716

On 5 Feb TATAELXSI was trading at 5406.00. The strike last trading price was 215, which was -73.4 lower than the previous day. The implied volatity was 30.7, the open interest changed by 17 which increased total open position to 198

On 4 Feb TATAELXSI was trading at 5510.00. The strike last trading price was 287.1, which was -12.9 lower than the previous day. The implied volatity was 28.78, the open interest changed by 38 which increased total open position to 180

On 3 Feb TATAELXSI was trading at 5508.00. The strike last trading price was 300, which was 62.1 higher than the previous day. The implied volatity was 30.69, the open interest changed by 17 which increased total open position to 143

On 2 Feb TATAELXSI was trading at 5440.00. The strike last trading price was 240.75, which was -2.95 lower than the previous day. The implied volatity was 25.59, the open interest changed by -3 which decreased total open position to 127

On 1 Feb TATAELXSI was trading at 5421.00. The strike last trading price was 233, which was 46.45 higher than the previous day. The implied volatity was 27.78, the open interest changed by -11 which decreased total open position to 131

On 30 Jan TATAELXSI was trading at 5323.50. The strike last trading price was 189, which was -14.95 lower than the previous day. The implied volatity was 28.32, the open interest changed by 46 which increased total open position to 142

On 29 Jan TATAELXSI was trading at 5332.00. The strike last trading price was 202, which was -42.1 lower than the previous day. The implied volatity was 30.27, the open interest changed by 22 which increased total open position to 97

On 28 Jan TATAELXSI was trading at 5391.00. The strike last trading price was 244, which was -20.45 lower than the previous day. The implied volatity was 30.09, the open interest changed by 2 which increased total open position to 75

On 27 Jan TATAELXSI was trading at 5415.00. The strike last trading price was 265.2, which was 5.8 higher than the previous day. The implied volatity was 26.96, the open interest changed by 55 which increased total open position to 74

On 23 Jan TATAELXSI was trading at 5409.50. The strike last trading price was 256.75, which was -13.25 lower than the previous day. The implied volatity was 27.65, the open interest changed by 3 which increased total open position to 19

On 22 Jan TATAELXSI was trading at 5464.00. The strike last trading price was 270, which was 39 higher than the previous day. The implied volatity was 23.41, the open interest changed by 0 which decreased total open position to 17

On 21 Jan TATAELXSI was trading at 5347.50. The strike last trading price was 231, which was 56.15 higher than the previous day. The implied volatity was 27.44, the open interest changed by 15 which increased total open position to 16

On 20 Jan TATAELXSI was trading at 5387.00. The strike last trading price was 174.85, which was -81.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Jan TATAELXSI was trading at 5563.00. The strike last trading price was 174.85, which was -81.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Jan TATAELXSI was trading at 5605.50. The strike last trading price was 174.85, which was -81.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Jan TATAELXSI was trading at 5505.00. The strike last trading price was 174.85, which was -81.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 13 Jan TATAELXSI was trading at 5793.00. The strike last trading price was 174.85, which was -81.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan TATAELXSI was trading at 5693.50. The strike last trading price was 174.85, which was -81.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Jan TATAELXSI was trading at 5691.00. The strike last trading price was 174.85, which was -81.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Jan TATAELXSI was trading at 5716.50. The strike last trading price was 174.85, which was -81.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 7 Jan TATAELXSI was trading at 5853.00. The strike last trading price was 174.85, which was -81.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Jan TATAELXSI was trading at 5345.00. The strike last trading price was 174.85, which was -81.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Jan TATAELXSI was trading at 5363.50. The strike last trading price was 174.85, which was -81.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 2 Jan TATAELXSI was trading at 5337.50. The strike last trading price was 174.85, which was -81.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Jan TATAELXSI was trading at 5211.50. The strike last trading price was 174.85, which was -81.55 lower than the previous day. The implied volatity was 22.7, the open interest changed by 0 which decreased total open position to 0

On 31 Dec TATAELXSI was trading at 5240.50. The strike last trading price was 256.4, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

TATAELXSI 24FEB2026 5300 PE
Delta: -0.54 Vega: 4.59 Theta: -4.18 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	5198.50	218.95 ₹ 21,895	111.1 11110.00	39.37	3,247 3,24,700	-247 -24,700	431 43,100
5 Feb	5406.00	98.55 ₹ 9,855	15.35 1535.00	30.93	1,142 1,14,200	-59 -5,900	681 68,100
4 Feb	5510.00	87.5 ₹ 8,750	23.8 2380.00	35.65	1,793 1,79,300	323 32,300	739 73,900
3 Feb	5508.00	64.75 ₹ 6,475	-26.6 -2660.00	29.8	807 80,700	56 5,600	417 41,700
2 Feb	5440.00	90.35 ₹ 9,035	-23.55 -2355.00	31.23	318 31,800	-11 -1,100	362 36,200
1 Feb	5421.00	120 ₹ 12,000	-27.35 -2735.00	34.41	243 24,300	68 6,800	373 37,300
30 Jan	5323.50	147.35 ₹ 14,735	-3.25 -325.00	31.89	390 39,000	59 5,900	300 30,000
29 Jan	5332.00	156.3 ₹ 15,630	35.6 3560.00	32.77	540 54,000	61 6,100	241 24,100
28 Jan	5391.00	121.9 ₹ 12,190	-0.25 -25.00	30.8	232 23,200	41 4,100	180 18,000
27 Jan	5415.00	122.6 ₹ 12,260	-12.95 -1295.00	33.82	261 26,100	29 2,900	140 14,000
23 Jan	5409.50	135 ₹ 13,500	15.25 1525.00	31.75	133 13,300	46 4,600	110 11,000
22 Jan	5464.00	121.05 ₹ 12,105	-39.45 -3945.00	31.99	198 19,800	-9 -900	64 6,400
21 Jan	5347.50	152 ₹ 15,200	18.95 1895.00	30.63	90 9,000	43 4,300	71 7,100
20 Jan	5387.00	133.05 ₹ 13,305	38.05 3805.00	30.03	9 900	3 300	28 2,800
19 Jan	5563.00	95 ₹ 9,500	-19 -1900.00	31.71	19 1,900	7 700	23 2,300
16 Jan	5605.50	114 ₹ 11,400	36.4 3640.00	-	0 0	0 0	16 1,600
14 Jan	5505.00	114 ₹ 11,400	36.4 3640.00	29.43	13 1,300	9 900	16 1,600
13 Jan	5793.00	100.55 ₹ 10,055	-17.45 -1745.00	-	0 0	0 0	0 0
12 Jan	5693.50	100.55 ₹ 10,055	-17.45 -1745.00	35.41	5 500	0 0	4 400
9 Jan	5691.00	118 ₹ 11,800	-40.05 -4005.00	-	0 0	0 0	4 400
8 Jan	5716.50	118 ₹ 11,800	-40.05 -4005.00	-	0 0	0 0	4 400
7 Jan	5853.00	118 ₹ 11,800	-40.05 -4005.00	42.8	6 600	4 400	5 500
6 Jan	5345.00	158.05 ₹ 15,805	-69.95 -6995.00	-	0 0	0 0	1 100
5 Jan	5363.50	158.05 ₹ 15,805	-69.95 -6995.00	28.07	2 200	0 0	1 100
2 Jan	5337.50	228 ₹ 22,800	-86.45 -8645.00	-	0 0	0 0	1 100
1 Jan	5211.50	228 ₹ 22,800	-86.45 -8645.00	-	0 0	0 0	1 100
31 Dec	5240.50	314.45 ₹ 31,445	- NaN	-	0 0	0 0	0 0

For Tata Elxsi Limited - strike price 5300 expiring on 24FEB2026

Delta for 5300 PE is -0.54

Historical price for 5300 PE is as follows

On 6 Feb TATAELXSI was trading at 5198.50. The strike last trading price was 218.95, which was 111.1 higher than the previous day. The implied volatity was 39.37, the open interest changed by -247 which decreased total open position to 431

On 5 Feb TATAELXSI was trading at 5406.00. The strike last trading price was 98.55, which was 15.35 higher than the previous day. The implied volatity was 30.93, the open interest changed by -59 which decreased total open position to 681

On 4 Feb TATAELXSI was trading at 5510.00. The strike last trading price was 87.5, which was 23.8 higher than the previous day. The implied volatity was 35.65, the open interest changed by 323 which increased total open position to 739

On 3 Feb TATAELXSI was trading at 5508.00. The strike last trading price was 64.75, which was -26.6 lower than the previous day. The implied volatity was 29.8, the open interest changed by 56 which increased total open position to 417

On 2 Feb TATAELXSI was trading at 5440.00. The strike last trading price was 90.35, which was -23.55 lower than the previous day. The implied volatity was 31.23, the open interest changed by -11 which decreased total open position to 362

On 1 Feb TATAELXSI was trading at 5421.00. The strike last trading price was 120, which was -27.35 lower than the previous day. The implied volatity was 34.41, the open interest changed by 68 which increased total open position to 373

On 30 Jan TATAELXSI was trading at 5323.50. The strike last trading price was 147.35, which was -3.25 lower than the previous day. The implied volatity was 31.89, the open interest changed by 59 which increased total open position to 300

On 29 Jan TATAELXSI was trading at 5332.00. The strike last trading price was 156.3, which was 35.6 higher than the previous day. The implied volatity was 32.77, the open interest changed by 61 which increased total open position to 241

On 28 Jan TATAELXSI was trading at 5391.00. The strike last trading price was 121.9, which was -0.25 lower than the previous day. The implied volatity was 30.8, the open interest changed by 41 which increased total open position to 180

On 27 Jan TATAELXSI was trading at 5415.00. The strike last trading price was 122.6, which was -12.95 lower than the previous day. The implied volatity was 33.82, the open interest changed by 29 which increased total open position to 140

On 23 Jan TATAELXSI was trading at 5409.50. The strike last trading price was 135, which was 15.25 higher than the previous day. The implied volatity was 31.75, the open interest changed by 46 which increased total open position to 110

On 22 Jan TATAELXSI was trading at 5464.00. The strike last trading price was 121.05, which was -39.45 lower than the previous day. The implied volatity was 31.99, the open interest changed by -9 which decreased total open position to 64

On 21 Jan TATAELXSI was trading at 5347.50. The strike last trading price was 152, which was 18.95 higher than the previous day. The implied volatity was 30.63, the open interest changed by 43 which increased total open position to 71

On 20 Jan TATAELXSI was trading at 5387.00. The strike last trading price was 133.05, which was 38.05 higher than the previous day. The implied volatity was 30.03, the open interest changed by 3 which increased total open position to 28

On 19 Jan TATAELXSI was trading at 5563.00. The strike last trading price was 95, which was -19 lower than the previous day. The implied volatity was 31.71, the open interest changed by 7 which increased total open position to 23

On 16 Jan TATAELXSI was trading at 5605.50. The strike last trading price was 114, which was 36.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 14 Jan TATAELXSI was trading at 5505.00. The strike last trading price was 114, which was 36.4 higher than the previous day. The implied volatity was 29.43, the open interest changed by 9 which increased total open position to 16

On 13 Jan TATAELXSI was trading at 5793.00. The strike last trading price was 100.55, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan TATAELXSI was trading at 5693.50. The strike last trading price was 100.55, which was -17.45 lower than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 4

On 9 Jan TATAELXSI was trading at 5691.00. The strike last trading price was 118, which was -40.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 8 Jan TATAELXSI was trading at 5716.50. The strike last trading price was 118, which was -40.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 7 Jan TATAELXSI was trading at 5853.00. The strike last trading price was 118, which was -40.05 lower than the previous day. The implied volatity was 42.8, the open interest changed by 4 which increased total open position to 5

On 6 Jan TATAELXSI was trading at 5345.00. The strike last trading price was 158.05, which was -69.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Jan TATAELXSI was trading at 5363.50. The strike last trading price was 158.05, which was -69.95 lower than the previous day. The implied volatity was 28.07, the open interest changed by 0 which decreased total open position to 1

On 2 Jan TATAELXSI was trading at 5337.50. The strike last trading price was 228, which was -86.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Jan TATAELXSI was trading at 5211.50. The strike last trading price was 228, which was -86.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 31 Dec TATAELXSI was trading at 5240.50. The strike last trading price was 314.45, which was - 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD