CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
26 Dec 2024 04:10 PM IST
| CHOLAFIN 26DEC2024 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1189.35 | 44.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 24 Dec | 1185.45 | 44.05 | 6.60 | - | 8 | 1 | 19 | |||
| 23 Dec | 1171.10 | 37.45 | -15.10 | 30.62 | 8 | 1 | 18 | |||
| 20 Dec | 1189.55 | 52.55 | -27.95 | 29.04 | 21 | -1 | 17 | |||
| 19 Dec | 1213.75 | 80.5 | -23.50 | 39.14 | 16 | 0 | 8 | |||
|
|
||||||||||
| 18 Dec | 1242.75 | 104 | -25.30 | - | 8 | 5 | 8 | |||
| 17 Dec | 1246.80 | 129.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1285.70 | 129.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1304.85 | 129.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1343.05 | 129.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1348.95 | 129.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1336.30 | 129.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1282.25 | 129.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1275.10 | 129.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1291.45 | 129.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1292.25 | 129.3 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 3 Dec | 1253.65 | 129.3 | 5.10 | 34.92 | 1 | 0 | 4 | |||
| 2 Dec | 1249.20 | 124.2 | 8.05 | 33.17 | 4 | 2 | 3 | |||
| 29 Nov | 1233.95 | 116.15 | -50.90 | 37.13 | 1 | 0 | 0 | |||
| 28 Nov | 1268.35 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1279.15 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1265.45 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1239.90 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1208.40 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1204.90 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1236.00 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1236.00 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1205.70 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1205.05 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1239.75 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1262.55 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1260.70 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1283.00 | 167.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1304.55 | 167.05 | - | 0 | 0 | 0 | ||||
For Cholamandalam In & Fin Co - strike price 1140 expiring on 26DEC2024
Delta for 1140 CE is 0.00
Historical price for 1140 CE is as follows
On 26 Dec CHOLAFIN was trading at 1189.35. The strike last trading price was 44.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Dec CHOLAFIN was trading at 1185.45. The strike last trading price was 44.05, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19
On 23 Dec CHOLAFIN was trading at 1171.10. The strike last trading price was 37.45, which was -15.10 lower than the previous day. The implied volatity was 30.62, the open interest changed by 1 which increased total open position to 18
On 20 Dec CHOLAFIN was trading at 1189.55. The strike last trading price was 52.55, which was -27.95 lower than the previous day. The implied volatity was 29.04, the open interest changed by -1 which decreased total open position to 17
On 19 Dec CHOLAFIN was trading at 1213.75. The strike last trading price was 80.5, which was -23.50 lower than the previous day. The implied volatity was 39.14, the open interest changed by 0 which decreased total open position to 8
On 18 Dec CHOLAFIN was trading at 1242.75. The strike last trading price was 104, which was -25.30 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 8
On 17 Dec CHOLAFIN was trading at 1246.80. The strike last trading price was 129.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec CHOLAFIN was trading at 1285.70. The strike last trading price was 129.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec CHOLAFIN was trading at 1304.85. The strike last trading price was 129.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec CHOLAFIN was trading at 1343.05. The strike last trading price was 129.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec CHOLAFIN was trading at 1348.95. The strike last trading price was 129.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec CHOLAFIN was trading at 1336.30. The strike last trading price was 129.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec CHOLAFIN was trading at 1282.25. The strike last trading price was 129.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec CHOLAFIN was trading at 1275.10. The strike last trading price was 129.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec CHOLAFIN was trading at 1291.45. The strike last trading price was 129.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec CHOLAFIN was trading at 1292.25. The strike last trading price was 129.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 3 Dec CHOLAFIN was trading at 1253.65. The strike last trading price was 129.3, which was 5.10 higher than the previous day. The implied volatity was 34.92, the open interest changed by 0 which decreased total open position to 4
On 2 Dec CHOLAFIN was trading at 1249.20. The strike last trading price was 124.2, which was 8.05 higher than the previous day. The implied volatity was 33.17, the open interest changed by 2 which increased total open position to 3
On 29 Nov CHOLAFIN was trading at 1233.95. The strike last trading price was 116.15, which was -50.90 lower than the previous day. The implied volatity was 37.13, the open interest changed by 0 which decreased total open position to 0
On 28 Nov CHOLAFIN was trading at 1268.35. The strike last trading price was 167.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov CHOLAFIN was trading at 1279.15. The strike last trading price was 167.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov CHOLAFIN was trading at 1265.45. The strike last trading price was 167.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov CHOLAFIN was trading at 1239.90. The strike last trading price was 167.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov CHOLAFIN was trading at 1208.40. The strike last trading price was 167.05, which was 0.00 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 CHOLAFIN was trading at 1204.90. The strike last trading price was 167.05, which was 0.00 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 CHOLAFIN was trading at 1236.00. The strike last trading price was 167.05, which was 0.00 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 CHOLAFIN was trading at 1236.00. The strike last trading price was 167.05, which was 0.00 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 CHOLAFIN was trading at 1205.70. The strike last trading price was 167.05, which was 0.00 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 CHOLAFIN was trading at 1205.05. The strike last trading price was 167.05, which was 0.00 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 CHOLAFIN was trading at 1239.75. The strike last trading price was 167.05, which was 0.00 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 CHOLAFIN was trading at 1262.55. The strike last trading price was 167.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov CHOLAFIN was trading at 1260.70. The strike last trading price was 167.05, which was 0.00 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 CHOLAFIN was trading at 1283.00. The strike last trading price was 167.05, which was 0.00 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 CHOLAFIN was trading at 1304.55. The strike last trading price was 167.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CHOLAFIN 26DEC2024 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1189.35 | 0.05 | -0.25 | - | 121 | -73 | 135 |
| 24 Dec | 1185.45 | 0.3 | -2.15 | 28.51 | 263 | -67 | 209 |
| 23 Dec | 1171.10 | 2.45 | -0.05 | 31.63 | 518 | -54 | 280 |
| 20 Dec | 1189.55 | 2.5 | 0.50 | 28.45 | 325 | 52 | 335 |
| 19 Dec | 1213.75 | 2 | 0.60 | 33.70 | 351 | 51 | 283 |
| 18 Dec | 1242.75 | 1.4 | -0.40 | 36.49 | 406 | -19 | 232 |
| 17 Dec | 1246.80 | 1.8 | 1.05 | 37.18 | 368 | 43 | 252 |
| 16 Dec | 1285.70 | 0.75 | 0.00 | 38.07 | 28 | -10 | 210 |
| 13 Dec | 1304.85 | 0.75 | 0.05 | 37.36 | 94 | -1 | 220 |
| 12 Dec | 1343.05 | 0.7 | 0.10 | 41.51 | 22 | -5 | 221 |
| 11 Dec | 1348.95 | 0.6 | -0.50 | 39.69 | 31 | -9 | 226 |
| 10 Dec | 1336.30 | 1.1 | -1.00 | 41.17 | 97 | -6 | 236 |
| 9 Dec | 1282.25 | 2.1 | -0.60 | 34.87 | 98 | 16 | 236 |
| 6 Dec | 1275.10 | 2.7 | 0.45 | 33.85 | 281 | -8 | 219 |
| 5 Dec | 1291.45 | 2.25 | -0.45 | 33.95 | 159 | 21 | 227 |
| 4 Dec | 1292.25 | 2.7 | -2.35 | 35.53 | 244 | -5 | 202 |
| 3 Dec | 1253.65 | 5.05 | -0.65 | 33.02 | 579 | 27 | 210 |
| 2 Dec | 1249.20 | 5.7 | -2.85 | 32.55 | 335 | 55 | 183 |
| 29 Nov | 1233.95 | 8.55 | 2.80 | 32.08 | 372 | 61 | 128 |
| 28 Nov | 1268.35 | 5.75 | -2.15 | 33.33 | 31 | 16 | 70 |
| 27 Nov | 1279.15 | 7.9 | -0.25 | 37.97 | 3 | -1 | 54 |
| 26 Nov | 1265.45 | 8.15 | -1.20 | 35.47 | 68 | 21 | 55 |
| 25 Nov | 1239.90 | 9.35 | -5.85 | 33.04 | 35 | 32 | 34 |
| 22 Nov | 1208.40 | 15.2 | 5.20 | 30.75 | 7 | 1 | 3 |
| 21 Nov | 1204.90 | 10 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 1236.00 | 10 | 0.00 | 28.53 | 1 | 1 | 1 |
| 19 Nov | 1236.00 | 10 | -11.65 | 28.53 | 1 | 0 | 1 |
| 14 Nov | 1205.70 | 21.65 | 0.00 | 6.02 | 0 | 0 | 0 |
| 13 Nov | 1205.05 | 21.65 | 0.00 | 5.58 | 0 | 0 | 0 |
| 12 Nov | 1239.75 | 21.65 | 0.00 | 7.46 | 0 | 0 | 0 |
| 11 Nov | 1262.55 | 21.65 | 0.00 | 8.52 | 0 | 0 | 0 |
| 8 Nov | 1260.70 | 21.65 | 0.00 | 8.15 | 0 | 0 | 0 |
| 7 Nov | 1283.00 | 21.65 | 0.00 | 9.34 | 0 | 0 | 0 |
| 6 Nov | 1304.55 | 21.65 | 10.06 | 0 | 0 | 0 | |
For Cholamandalam In & Fin Co - strike price 1140 expiring on 26DEC2024
Delta for 1140 PE is -
Historical price for 1140 PE is as follows
On 26 Dec CHOLAFIN was trading at 1189.35. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -73 which decreased total open position to 135
On 24 Dec CHOLAFIN was trading at 1185.45. The strike last trading price was 0.3, which was -2.15 lower than the previous day. The implied volatity was 28.51, the open interest changed by -67 which decreased total open position to 209
On 23 Dec CHOLAFIN was trading at 1171.10. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 31.63, the open interest changed by -54 which decreased total open position to 280
On 20 Dec CHOLAFIN was trading at 1189.55. The strike last trading price was 2.5, which was 0.50 higher than the previous day. The implied volatity was 28.45, the open interest changed by 52 which increased total open position to 335
On 19 Dec CHOLAFIN was trading at 1213.75. The strike last trading price was 2, which was 0.60 higher than the previous day. The implied volatity was 33.70, the open interest changed by 51 which increased total open position to 283
On 18 Dec CHOLAFIN was trading at 1242.75. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was 36.49, the open interest changed by -19 which decreased total open position to 232
On 17 Dec CHOLAFIN was trading at 1246.80. The strike last trading price was 1.8, which was 1.05 higher than the previous day. The implied volatity was 37.18, the open interest changed by 43 which increased total open position to 252
On 16 Dec CHOLAFIN was trading at 1285.70. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 38.07, the open interest changed by -10 which decreased total open position to 210
On 13 Dec CHOLAFIN was trading at 1304.85. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 37.36, the open interest changed by -1 which decreased total open position to 220
On 12 Dec CHOLAFIN was trading at 1343.05. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 41.51, the open interest changed by -5 which decreased total open position to 221
On 11 Dec CHOLAFIN was trading at 1348.95. The strike last trading price was 0.6, which was -0.50 lower than the previous day. The implied volatity was 39.69, the open interest changed by -9 which decreased total open position to 226
On 10 Dec CHOLAFIN was trading at 1336.30. The strike last trading price was 1.1, which was -1.00 lower than the previous day. The implied volatity was 41.17, the open interest changed by -6 which decreased total open position to 236
On 9 Dec CHOLAFIN was trading at 1282.25. The strike last trading price was 2.1, which was -0.60 lower than the previous day. The implied volatity was 34.87, the open interest changed by 16 which increased total open position to 236
On 6 Dec CHOLAFIN was trading at 1275.10. The strike last trading price was 2.7, which was 0.45 higher than the previous day. The implied volatity was 33.85, the open interest changed by -8 which decreased total open position to 219
On 5 Dec CHOLAFIN was trading at 1291.45. The strike last trading price was 2.25, which was -0.45 lower than the previous day. The implied volatity was 33.95, the open interest changed by 21 which increased total open position to 227
On 4 Dec CHOLAFIN was trading at 1292.25. The strike last trading price was 2.7, which was -2.35 lower than the previous day. The implied volatity was 35.53, the open interest changed by -5 which decreased total open position to 202
On 3 Dec CHOLAFIN was trading at 1253.65. The strike last trading price was 5.05, which was -0.65 lower than the previous day. The implied volatity was 33.02, the open interest changed by 27 which increased total open position to 210
On 2 Dec CHOLAFIN was trading at 1249.20. The strike last trading price was 5.7, which was -2.85 lower than the previous day. The implied volatity was 32.55, the open interest changed by 55 which increased total open position to 183
On 29 Nov CHOLAFIN was trading at 1233.95. The strike last trading price was 8.55, which was 2.80 higher than the previous day. The implied volatity was 32.08, the open interest changed by 61 which increased total open position to 128
On 28 Nov CHOLAFIN was trading at 1268.35. The strike last trading price was 5.75, which was -2.15 lower than the previous day. The implied volatity was 33.33, the open interest changed by 16 which increased total open position to 70
On 27 Nov CHOLAFIN was trading at 1279.15. The strike last trading price was 7.9, which was -0.25 lower than the previous day. The implied volatity was 37.97, the open interest changed by -1 which decreased total open position to 54
On 26 Nov CHOLAFIN was trading at 1265.45. The strike last trading price was 8.15, which was -1.20 lower than the previous day. The implied volatity was 35.47, the open interest changed by 21 which increased total open position to 55
On 25 Nov CHOLAFIN was trading at 1239.90. The strike last trading price was 9.35, which was -5.85 lower than the previous day. The implied volatity was 33.04, the open interest changed by 32 which increased total open position to 34
On 22 Nov CHOLAFIN was trading at 1208.40. The strike last trading price was 15.2, which was 5.20 higher than the previous day. The implied volatity was 30.75, the open interest changed by 1 which increased total open position to 3
On 21 Nov CHOLAFIN was trading at 1204.90. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov CHOLAFIN was trading at 1236.00. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 28.53, the open interest changed by 1 which increased total open position to 1
On 19 Nov CHOLAFIN was trading at 1236.00. The strike last trading price was 10, which was -11.65 lower than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 1
On 14 Nov CHOLAFIN was trading at 1205.70. The strike last trading price was 21.65, which was 0.00 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
On 13 Nov CHOLAFIN was trading at 1205.05. The strike last trading price was 21.65, which was 0.00 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0
On 12 Nov CHOLAFIN was trading at 1239.75. The strike last trading price was 21.65, which was 0.00 lower than the previous day. The implied volatity was 7.46, the open interest changed by 0 which decreased total open position to 0
On 11 Nov CHOLAFIN was trading at 1262.55. The strike last trading price was 21.65, which was 0.00 lower than the previous day. The implied volatity was 8.52, the open interest changed by 0 which decreased total open position to 0
On 8 Nov CHOLAFIN was trading at 1260.70. The strike last trading price was 21.65, which was 0.00 lower than the previous day. The implied volatity was 8.15, the open interest changed by 0 which decreased total open position to 0
On 7 Nov CHOLAFIN was trading at 1283.00. The strike last trading price was 21.65, which was 0.00 lower than the previous day. The implied volatity was 9.34, the open interest changed by 0 which decreased total open position to 0
On 6 Nov CHOLAFIN was trading at 1304.55. The strike last trading price was 21.65, which was lower than the previous day. The implied volatity was 10.06, the open interest changed by 0 which decreased total open position to 0
