CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
26 Dec 2024 04:10 PM IST
| CHOLAFIN 26DEC2024 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1189.35 | 12.45 | 2.10 | - | 69 | -27 | 252 | |||
| 24 Dec | 1185.45 | 10.35 | 2.50 | 20.56 | 922 | 29 | 282 | |||
| 23 Dec | 1171.10 | 7.85 | -11.95 | 23.59 | 1,359 | 216 | 253 | |||
| 20 Dec | 1189.55 | 19.8 | -20.70 | 23.61 | 111 | 17 | 36 | |||
| 19 Dec | 1213.75 | 40.5 | -21.10 | 23.23 | 30 | 10 | 18 | |||
|
|
||||||||||
| 18 Dec | 1242.75 | 61.6 | -53.80 | - | 2 | 0 | 6 | |||
| 17 Dec | 1246.80 | 115.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1285.70 | 115.4 | 3.90 | 49.18 | 1 | 0 | 6 | |||
| 13 Dec | 1304.85 | 111.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 1343.05 | 111.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1348.95 | 111.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1336.30 | 111.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1282.25 | 111.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Dec | 1275.10 | 111.5 | 17.20 | 35.34 | 1 | 0 | 5 | |||
| 5 Dec | 1291.45 | 94.3 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 4 Dec | 1292.25 | 94.3 | -18.70 | - | 2 | 1 | 4 | |||
| 3 Dec | 1253.65 | 113 | 30.45 | 51.58 | 1 | 0 | 3 | |||
| 2 Dec | 1249.20 | 82.55 | 6.85 | 21.85 | 1 | 0 | 2 | |||
| 29 Nov | 1233.95 | 75.7 | -62.45 | 26.83 | 2 | 1 | 1 | |||
| 28 Nov | 1268.35 | 138.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1279.15 | 138.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1265.45 | 138.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1239.90 | 138.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1208.40 | 138.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1204.90 | 138.15 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 1236.00 | 138.15 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1236.00 | 138.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1205.70 | 138.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1205.05 | 138.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 1239.75 | 138.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 1262.55 | 138.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 1260.70 | 138.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 1283.00 | 138.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 1304.55 | 138.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1251.25 | 138.15 | - | 0 | 0 | 0 | ||||
For Cholamandalam In & Fin Co - strike price 1180 expiring on 26DEC2024
Delta for 1180 CE is -
Historical price for 1180 CE is as follows
On 26 Dec CHOLAFIN was trading at 1189.35. The strike last trading price was 12.45, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 252
On 24 Dec CHOLAFIN was trading at 1185.45. The strike last trading price was 10.35, which was 2.50 higher than the previous day. The implied volatity was 20.56, the open interest changed by 29 which increased total open position to 282
On 23 Dec CHOLAFIN was trading at 1171.10. The strike last trading price was 7.85, which was -11.95 lower than the previous day. The implied volatity was 23.59, the open interest changed by 216 which increased total open position to 253
On 20 Dec CHOLAFIN was trading at 1189.55. The strike last trading price was 19.8, which was -20.70 lower than the previous day. The implied volatity was 23.61, the open interest changed by 17 which increased total open position to 36
On 19 Dec CHOLAFIN was trading at 1213.75. The strike last trading price was 40.5, which was -21.10 lower than the previous day. The implied volatity was 23.23, the open interest changed by 10 which increased total open position to 18
On 18 Dec CHOLAFIN was trading at 1242.75. The strike last trading price was 61.6, which was -53.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Dec CHOLAFIN was trading at 1246.80. The strike last trading price was 115.4, 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 115.4, which was 3.90 higher than the previous day. The implied volatity was 49.18, the open interest changed by 0 which decreased total open position to 6
On 13 Dec CHOLAFIN was trading at 1304.85. The strike last trading price was 111.5, 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 111.5, 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 111.5, 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 111.5, 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 111.5, 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 6 Dec CHOLAFIN was trading at 1275.10. The strike last trading price was 111.5, which was 17.20 higher than the previous day. The implied volatity was 35.34, the open interest changed by 0 which decreased total open position to 5
On 5 Dec CHOLAFIN was trading at 1291.45. The strike last trading price was 94.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Dec CHOLAFIN was trading at 1292.25. The strike last trading price was 94.3, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 3 Dec CHOLAFIN was trading at 1253.65. The strike last trading price was 113, which was 30.45 higher than the previous day. The implied volatity was 51.58, the open interest changed by 0 which decreased total open position to 3
On 2 Dec CHOLAFIN was trading at 1249.20. The strike last trading price was 82.55, which was 6.85 higher than the previous day. The implied volatity was 21.85, the open interest changed by 0 which decreased total open position to 2
On 29 Nov CHOLAFIN was trading at 1233.95. The strike last trading price was 75.7, which was -62.45 lower than the previous day. The implied volatity was 26.83, the open interest changed by 1 which increased total open position to 1
On 28 Nov CHOLAFIN was trading at 1268.35. The strike last trading price was 138.15, 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 138.15, 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 138.15, 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 138.15, 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 138.15, 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 138.15, 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 138.15, 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 138.15, 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 138.15, 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 138.15, 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 138.15, 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 138.15, 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 138.15, 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 138.15, 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 138.15, 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 4 Nov CHOLAFIN was trading at 1251.25. The strike last trading price was 138.15, 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 1180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1189.35 | 0.4 | -4.95 | - | 182 | -6 | 250 |
| 24 Dec | 1185.45 | 5.35 | -12.20 | 22.49 | 979 | 41 | 267 |
| 23 Dec | 1171.10 | 17.55 | 5.25 | 35.40 | 1,726 | 12 | 225 |
| 20 Dec | 1189.55 | 12.3 | 5.35 | 27.77 | 1,671 | -7 | 214 |
| 19 Dec | 1213.75 | 6.95 | 2.95 | 30.76 | 887 | -35 | 220 |
| 18 Dec | 1242.75 | 4 | -1.05 | 32.72 | 803 | -8 | 256 |
| 17 Dec | 1246.80 | 5.05 | 3.25 | 34.42 | 1,449 | 136 | 266 |
| 16 Dec | 1285.70 | 1.8 | 0.15 | 34.21 | 180 | 0 | 130 |
| 13 Dec | 1304.85 | 1.65 | 0.45 | 34.01 | 284 | -12 | 130 |
| 12 Dec | 1343.05 | 1.2 | -0.25 | 37.29 | 49 | -12 | 139 |
| 11 Dec | 1348.95 | 1.45 | -0.65 | 37.83 | 63 | -10 | 155 |
| 10 Dec | 1336.30 | 2.1 | -2.75 | 38.19 | 557 | 17 | 168 |
| 9 Dec | 1282.25 | 4.85 | -1.20 | 33.07 | 361 | -8 | 151 |
| 6 Dec | 1275.10 | 6.05 | 1.15 | 32.44 | 929 | -28 | 154 |
| 5 Dec | 1291.45 | 4.9 | -0.55 | 32.33 | 644 | 13 | 187 |
| 4 Dec | 1292.25 | 5.45 | -4.75 | 33.77 | 525 | 45 | 175 |
| 3 Dec | 1253.65 | 10.2 | -0.85 | 31.51 | 912 | 41 | 132 |
| 2 Dec | 1249.20 | 11.05 | -5.25 | 30.74 | 463 | -30 | 94 |
| 29 Nov | 1233.95 | 16.3 | 7.00 | 30.97 | 408 | 33 | 123 |
| 28 Nov | 1268.35 | 9.3 | -0.20 | 30.21 | 90 | 8 | 93 |
| 27 Nov | 1279.15 | 9.5 | -4.65 | 32.14 | 146 | 37 | 85 |
| 26 Nov | 1265.45 | 14.15 | -18.15 | 34.05 | 110 | 45 | 45 |
| 25 Nov | 1239.90 | 32.3 | 0.00 | 5.86 | 0 | 0 | 0 |
| 22 Nov | 1208.40 | 32.3 | 0.00 | 3.03 | 0 | 0 | 0 |
| 21 Nov | 1204.90 | 32.3 | 0.00 | 2.91 | 0 | 0 | 0 |
| 20 Nov | 1236.00 | 32.3 | 0.00 | 4.42 | 0 | 0 | 0 |
| 19 Nov | 1236.00 | 32.3 | 0.00 | 4.42 | 0 | 0 | 0 |
| 14 Nov | 1205.70 | 32.3 | 0.00 | 3.36 | 0 | 0 | 0 |
| 13 Nov | 1205.05 | 32.3 | 0.00 | 2.92 | 0 | 0 | 0 |
| 12 Nov | 1239.75 | 32.3 | 0.00 | 4.88 | 0 | 0 | 0 |
| 11 Nov | 1262.55 | 32.3 | 0.00 | 6.31 | 0 | 0 | 0 |
| 8 Nov | 1260.70 | 32.3 | 0.00 | 5.91 | 0 | 0 | 0 |
| 7 Nov | 1283.00 | 32.3 | 0.00 | 7.15 | 0 | 0 | 0 |
| 6 Nov | 1304.55 | 32.3 | 0.00 | 8.12 | 0 | 0 | 0 |
| 4 Nov | 1251.25 | 32.3 | 5.22 | 0 | 0 | 0 | |
For Cholamandalam In & Fin Co - strike price 1180 expiring on 26DEC2024
Delta for 1180 PE is -
Historical price for 1180 PE is as follows
On 26 Dec CHOLAFIN was trading at 1189.35. The strike last trading price was 0.4, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 250
On 24 Dec CHOLAFIN was trading at 1185.45. The strike last trading price was 5.35, which was -12.20 lower than the previous day. The implied volatity was 22.49, the open interest changed by 41 which increased total open position to 267
On 23 Dec CHOLAFIN was trading at 1171.10. The strike last trading price was 17.55, which was 5.25 higher than the previous day. The implied volatity was 35.40, the open interest changed by 12 which increased total open position to 225
On 20 Dec CHOLAFIN was trading at 1189.55. The strike last trading price was 12.3, which was 5.35 higher than the previous day. The implied volatity was 27.77, the open interest changed by -7 which decreased total open position to 214
On 19 Dec CHOLAFIN was trading at 1213.75. The strike last trading price was 6.95, which was 2.95 higher than the previous day. The implied volatity was 30.76, the open interest changed by -35 which decreased total open position to 220
On 18 Dec CHOLAFIN was trading at 1242.75. The strike last trading price was 4, which was -1.05 lower than the previous day. The implied volatity was 32.72, the open interest changed by -8 which decreased total open position to 256
On 17 Dec CHOLAFIN was trading at 1246.80. The strike last trading price was 5.05, which was 3.25 higher than the previous day. The implied volatity was 34.42, the open interest changed by 136 which increased total open position to 266
On 16 Dec CHOLAFIN was trading at 1285.70. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 34.21, the open interest changed by 0 which decreased total open position to 130
On 13 Dec CHOLAFIN was trading at 1304.85. The strike last trading price was 1.65, which was 0.45 higher than the previous day. The implied volatity was 34.01, the open interest changed by -12 which decreased total open position to 130
On 12 Dec CHOLAFIN was trading at 1343.05. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was 37.29, the open interest changed by -12 which decreased total open position to 139
On 11 Dec CHOLAFIN was trading at 1348.95. The strike last trading price was 1.45, which was -0.65 lower than the previous day. The implied volatity was 37.83, the open interest changed by -10 which decreased total open position to 155
On 10 Dec CHOLAFIN was trading at 1336.30. The strike last trading price was 2.1, which was -2.75 lower than the previous day. The implied volatity was 38.19, the open interest changed by 17 which increased total open position to 168
On 9 Dec CHOLAFIN was trading at 1282.25. The strike last trading price was 4.85, which was -1.20 lower than the previous day. The implied volatity was 33.07, the open interest changed by -8 which decreased total open position to 151
On 6 Dec CHOLAFIN was trading at 1275.10. The strike last trading price was 6.05, which was 1.15 higher than the previous day. The implied volatity was 32.44, the open interest changed by -28 which decreased total open position to 154
On 5 Dec CHOLAFIN was trading at 1291.45. The strike last trading price was 4.9, which was -0.55 lower than the previous day. The implied volatity was 32.33, the open interest changed by 13 which increased total open position to 187
On 4 Dec CHOLAFIN was trading at 1292.25. The strike last trading price was 5.45, which was -4.75 lower than the previous day. The implied volatity was 33.77, the open interest changed by 45 which increased total open position to 175
On 3 Dec CHOLAFIN was trading at 1253.65. The strike last trading price was 10.2, which was -0.85 lower than the previous day. The implied volatity was 31.51, the open interest changed by 41 which increased total open position to 132
On 2 Dec CHOLAFIN was trading at 1249.20. The strike last trading price was 11.05, which was -5.25 lower than the previous day. The implied volatity was 30.74, the open interest changed by -30 which decreased total open position to 94
On 29 Nov CHOLAFIN was trading at 1233.95. The strike last trading price was 16.3, which was 7.00 higher than the previous day. The implied volatity was 30.97, the open interest changed by 33 which increased total open position to 123
On 28 Nov CHOLAFIN was trading at 1268.35. The strike last trading price was 9.3, which was -0.20 lower than the previous day. The implied volatity was 30.21, the open interest changed by 8 which increased total open position to 93
On 27 Nov CHOLAFIN was trading at 1279.15. The strike last trading price was 9.5, which was -4.65 lower than the previous day. The implied volatity was 32.14, the open interest changed by 37 which increased total open position to 85
On 26 Nov CHOLAFIN was trading at 1265.45. The strike last trading price was 14.15, which was -18.15 lower than the previous day. The implied volatity was 34.05, the open interest changed by 45 which increased total open position to 45
On 25 Nov CHOLAFIN was trading at 1239.90. The strike last trading price was 32.3, which was 0.00 lower than the previous day. The implied volatity was 5.86, 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 32.3, which was 0.00 lower than the previous day. The implied volatity was 3.03, 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 32.3, which was 0.00 lower than the previous day. The implied volatity was 2.91, 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 32.3, which was 0.00 lower than the previous day. The implied volatity was 4.42, 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 32.3, which was 0.00 lower than the previous day. The implied volatity was 4.42, 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 32.3, which was 0.00 lower than the previous day. The implied volatity was 3.36, 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 32.3, which was 0.00 lower than the previous day. The implied volatity was 2.92, 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 32.3, which was 0.00 lower than the previous day. The implied volatity was 4.88, 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 32.3, which was 0.00 lower than the previous day. The implied volatity was 6.31, 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 32.3, which was 0.00 lower than the previous day. The implied volatity was 5.91, 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 32.3, which was 0.00 lower than the previous day. The implied volatity was 7.15, 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 32.3, which was 0.00 lower than the previous day. The implied volatity was 8.12, the open interest changed by 0 which decreased total open position to 0
On 4 Nov CHOLAFIN was trading at 1251.25. The strike last trading price was 32.3, which was lower than the previous day. The implied volatity was 5.22, the open interest changed by 0 which decreased total open position to 0
