CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
26 Dec 2024 04:10 PM IST
| CHOLAFIN 26DEC2024 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1189.35 | 0.05 | -0.25 | - | 247 | -26 | 567 | |||
| 24 Dec | 1185.45 | 0.3 | -1.25 | 21.82 | 767 | 5 | 601 | |||
| 23 Dec | 1171.10 | 1.55 | -3.65 | 31.61 | 1,882 | 121 | 603 | |||
| 20 Dec | 1189.55 | 5.2 | -13.85 | 25.83 | 2,657 | 146 | 482 | |||
| 19 Dec | 1213.75 | 19.05 | -17.05 | 30.44 | 1,982 | 232 | 334 | |||
| 18 Dec | 1242.75 | 36.1 | -5.20 | 29.68 | 82 | 10 | 101 | |||
| 17 Dec | 1246.80 | 41.3 | -35.75 | 32.05 | 39 | -3 | 90 | |||
|
|
||||||||||
| 16 Dec | 1285.70 | 77.05 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Dec | 1304.85 | 77.05 | -66.90 | - | 5 | -1 | 93 | |||
| 12 Dec | 1343.05 | 143.95 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 11 Dec | 1348.95 | 143.95 | 32.95 | 52.39 | 6 | -1 | 95 | |||
| 10 Dec | 1336.30 | 111 | 28.35 | - | 5 | -4 | 97 | |||
| 9 Dec | 1282.25 | 82.65 | 11.20 | 38.98 | 4 | 0 | 102 | |||
| 6 Dec | 1275.10 | 71.45 | -14.45 | 23.70 | 62 | 31 | 102 | |||
| 5 Dec | 1291.45 | 85.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1292.25 | 85.9 | 25.20 | 13.27 | 6 | 0 | 71 | |||
| 3 Dec | 1253.65 | 60.7 | -0.05 | 27.98 | 49 | 9 | 72 | |||
| 2 Dec | 1249.20 | 60.75 | 8.15 | 30.47 | 161 | 25 | 64 | |||
| 29 Nov | 1233.95 | 52.6 | -59.80 | 29.74 | 117 | 40 | 40 | |||
| 28 Nov | 1268.35 | 112.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 1279.15 | 112.4 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 1265.45 | 112.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 1239.90 | 112.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 1208.40 | 112.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 1204.90 | 112.4 | 0.00 | 0.49 | 0 | 0 | 0 | |||
| 20 Nov | 1236.00 | 112.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 1236.00 | 112.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 1242.80 | 112.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 1205.70 | 112.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 1205.05 | 112.4 | 0.00 | 0.01 | 0 | 0 | 0 | |||
| 12 Nov | 1239.75 | 112.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 1283.00 | 112.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1251.25 | 112.4 | 112.40 | - | 0 | 0 | 0 | |||
| 1 Nov | 1283.20 | 0 | - | 0 | 0 | 0 | ||||
For Cholamandalam In & Fin Co - strike price 1220 expiring on 26DEC2024
Delta for 1220 CE is -
Historical price for 1220 CE 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 -26 which decreased total open position to 567
On 24 Dec CHOLAFIN was trading at 1185.45. The strike last trading price was 0.3, which was -1.25 lower than the previous day. The implied volatity was 21.82, the open interest changed by 5 which increased total open position to 601
On 23 Dec CHOLAFIN was trading at 1171.10. The strike last trading price was 1.55, which was -3.65 lower than the previous day. The implied volatity was 31.61, the open interest changed by 121 which increased total open position to 603
On 20 Dec CHOLAFIN was trading at 1189.55. The strike last trading price was 5.2, which was -13.85 lower than the previous day. The implied volatity was 25.83, the open interest changed by 146 which increased total open position to 482
On 19 Dec CHOLAFIN was trading at 1213.75. The strike last trading price was 19.05, which was -17.05 lower than the previous day. The implied volatity was 30.44, the open interest changed by 232 which increased total open position to 334
On 18 Dec CHOLAFIN was trading at 1242.75. The strike last trading price was 36.1, which was -5.20 lower than the previous day. The implied volatity was 29.68, the open interest changed by 10 which increased total open position to 101
On 17 Dec CHOLAFIN was trading at 1246.80. The strike last trading price was 41.3, which was -35.75 lower than the previous day. The implied volatity was 32.05, the open interest changed by -3 which decreased total open position to 90
On 16 Dec CHOLAFIN was trading at 1285.70. The strike last trading price was 77.05, 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 13 Dec CHOLAFIN was trading at 1304.85. The strike last trading price was 77.05, which was -66.90 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 93
On 12 Dec CHOLAFIN was trading at 1343.05. The strike last trading price was 143.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Dec CHOLAFIN was trading at 1348.95. The strike last trading price was 143.95, which was 32.95 higher than the previous day. The implied volatity was 52.39, the open interest changed by -1 which decreased total open position to 95
On 10 Dec CHOLAFIN was trading at 1336.30. The strike last trading price was 111, which was 28.35 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 97
On 9 Dec CHOLAFIN was trading at 1282.25. The strike last trading price was 82.65, which was 11.20 higher than the previous day. The implied volatity was 38.98, the open interest changed by 0 which decreased total open position to 102
On 6 Dec CHOLAFIN was trading at 1275.10. The strike last trading price was 71.45, which was -14.45 lower than the previous day. The implied volatity was 23.70, the open interest changed by 31 which increased total open position to 102
On 5 Dec CHOLAFIN was trading at 1291.45. The strike last trading price was 85.9, 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 85.9, which was 25.20 higher than the previous day. The implied volatity was 13.27, the open interest changed by 0 which decreased total open position to 71
On 3 Dec CHOLAFIN was trading at 1253.65. The strike last trading price was 60.7, which was -0.05 lower than the previous day. The implied volatity was 27.98, the open interest changed by 9 which increased total open position to 72
On 2 Dec CHOLAFIN was trading at 1249.20. The strike last trading price was 60.75, which was 8.15 higher than the previous day. The implied volatity was 30.47, the open interest changed by 25 which increased total open position to 64
On 29 Nov CHOLAFIN was trading at 1233.95. The strike last trading price was 52.6, which was -59.80 lower than the previous day. The implied volatity was 29.74, the open interest changed by 40 which increased total open position to 40
On 28 Nov CHOLAFIN was trading at 1268.35. The strike last trading price was 112.4, 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 112.4, 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 112.4, 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 112.4, 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 112.4, 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 112.4, which was 0.00 lower than the previous day. The implied volatity was 0.49, 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 112.4, 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 112.4, 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 18 Nov CHOLAFIN was trading at 1242.80. The strike last trading price was 112.4, 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 112.4, 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 112.4, which was 0.00 lower than the previous day. The implied volatity was 0.01, 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 112.4, 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 5 Nov CHOLAFIN was trading at 1283.00. The strike last trading price was 112.4, 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 112.4, which was 112.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov CHOLAFIN was trading at 1283.20. The strike last trading price was 0, 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 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1189.35 | 29 | -6.75 | - | 50 | 0 | 160 |
| 24 Dec | 1185.45 | 35.75 | -13.35 | 31.04 | 119 | -43 | 161 |
| 23 Dec | 1171.10 | 49.1 | 13.15 | 43.72 | 398 | -15 | 204 |
| 20 Dec | 1189.55 | 35.95 | 14.95 | 27.43 | 1,397 | 34 | 233 |
| 19 Dec | 1213.75 | 21 | 8.85 | 29.08 | 1,225 | -6 | 200 |
| 18 Dec | 1242.75 | 12.15 | -1.05 | 30.78 | 924 | -72 | 208 |
| 17 Dec | 1246.80 | 13.2 | 8.10 | 32.13 | 2,535 | 52 | 281 |
| 16 Dec | 1285.70 | 5.1 | 1.30 | 31.83 | 764 | 57 | 230 |
| 13 Dec | 1304.85 | 3.8 | 1.55 | 30.95 | 723 | -9 | 172 |
| 12 Dec | 1343.05 | 2.25 | -0.20 | 33.43 | 89 | -15 | 179 |
| 11 Dec | 1348.95 | 2.45 | -1.50 | 33.54 | 299 | -17 | 196 |
| 10 Dec | 1336.30 | 3.95 | -7.15 | 35.08 | 961 | 28 | 212 |
| 9 Dec | 1282.25 | 11.1 | -1.70 | 32.08 | 424 | -26 | 184 |
| 6 Dec | 1275.10 | 12.8 | 2.70 | 31.34 | 875 | 27 | 218 |
| 5 Dec | 1291.45 | 10.1 | -0.70 | 30.80 | 457 | -4 | 195 |
| 4 Dec | 1292.25 | 10.8 | -8.75 | 32.38 | 348 | 8 | 196 |
| 3 Dec | 1253.65 | 19.55 | -0.85 | 30.27 | 977 | 46 | 188 |
| 2 Dec | 1249.20 | 20.4 | -7.80 | 29.00 | 286 | 42 | 141 |
| 29 Nov | 1233.95 | 28.2 | 9.45 | 29.42 | 304 | 52 | 103 |
| 28 Nov | 1268.35 | 18.75 | 1.95 | 30.13 | 70 | 34 | 51 |
| 27 Nov | 1279.15 | 16.8 | -7.80 | 30.66 | 29 | -2 | 16 |
| 26 Nov | 1265.45 | 24.6 | -2.30 | 33.52 | 24 | 13 | 18 |
| 25 Nov | 1239.90 | 26.9 | -18.20 | 29.79 | 12 | 2 | 6 |
| 22 Nov | 1208.40 | 45.1 | 0.00 | 0.00 | 0 | 4 | 0 |
| 21 Nov | 1204.90 | 45.1 | -1.00 | 29.70 | 4 | 1 | 1 |
| 20 Nov | 1236.00 | 46.1 | 0.00 | 1.56 | 0 | 0 | 0 |
| 19 Nov | 1236.00 | 46.1 | 0.00 | 1.56 | 0 | 0 | 0 |
| 18 Nov | 1242.80 | 46.1 | 0.00 | 2.34 | 0 | 0 | 0 |
| 14 Nov | 1205.70 | 46.1 | 0.00 | 0.67 | 0 | 0 | 0 |
| 13 Nov | 1205.05 | 46.1 | 0.00 | 0.22 | 0 | 0 | 0 |
| 12 Nov | 1239.75 | 46.1 | 0.00 | 2.29 | 0 | 0 | 0 |
| 5 Nov | 1283.00 | 46.1 | 0.00 | 4.32 | 0 | 0 | 0 |
| 4 Nov | 1251.25 | 46.1 | 46.10 | 2.87 | 0 | 0 | 0 |
| 1 Nov | 1283.20 | 0 | 4.90 | 0 | 0 | 0 | |
For Cholamandalam In & Fin Co - strike price 1220 expiring on 26DEC2024
Delta for 1220 PE is -
Historical price for 1220 PE is as follows
On 26 Dec CHOLAFIN was trading at 1189.35. The strike last trading price was 29, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 160
On 24 Dec CHOLAFIN was trading at 1185.45. The strike last trading price was 35.75, which was -13.35 lower than the previous day. The implied volatity was 31.04, the open interest changed by -43 which decreased total open position to 161
On 23 Dec CHOLAFIN was trading at 1171.10. The strike last trading price was 49.1, which was 13.15 higher than the previous day. The implied volatity was 43.72, the open interest changed by -15 which decreased total open position to 204
On 20 Dec CHOLAFIN was trading at 1189.55. The strike last trading price was 35.95, which was 14.95 higher than the previous day. The implied volatity was 27.43, the open interest changed by 34 which increased total open position to 233
On 19 Dec CHOLAFIN was trading at 1213.75. The strike last trading price was 21, which was 8.85 higher than the previous day. The implied volatity was 29.08, the open interest changed by -6 which decreased total open position to 200
On 18 Dec CHOLAFIN was trading at 1242.75. The strike last trading price was 12.15, which was -1.05 lower than the previous day. The implied volatity was 30.78, the open interest changed by -72 which decreased total open position to 208
On 17 Dec CHOLAFIN was trading at 1246.80. The strike last trading price was 13.2, which was 8.10 higher than the previous day. The implied volatity was 32.13, the open interest changed by 52 which increased total open position to 281
On 16 Dec CHOLAFIN was trading at 1285.70. The strike last trading price was 5.1, which was 1.30 higher than the previous day. The implied volatity was 31.83, the open interest changed by 57 which increased total open position to 230
On 13 Dec CHOLAFIN was trading at 1304.85. The strike last trading price was 3.8, which was 1.55 higher than the previous day. The implied volatity was 30.95, the open interest changed by -9 which decreased total open position to 172
On 12 Dec CHOLAFIN was trading at 1343.05. The strike last trading price was 2.25, which was -0.20 lower than the previous day. The implied volatity was 33.43, the open interest changed by -15 which decreased total open position to 179
On 11 Dec CHOLAFIN was trading at 1348.95. The strike last trading price was 2.45, which was -1.50 lower than the previous day. The implied volatity was 33.54, the open interest changed by -17 which decreased total open position to 196
On 10 Dec CHOLAFIN was trading at 1336.30. The strike last trading price was 3.95, which was -7.15 lower than the previous day. The implied volatity was 35.08, the open interest changed by 28 which increased total open position to 212
On 9 Dec CHOLAFIN was trading at 1282.25. The strike last trading price was 11.1, which was -1.70 lower than the previous day. The implied volatity was 32.08, the open interest changed by -26 which decreased total open position to 184
On 6 Dec CHOLAFIN was trading at 1275.10. The strike last trading price was 12.8, which was 2.70 higher than the previous day. The implied volatity was 31.34, the open interest changed by 27 which increased total open position to 218
On 5 Dec CHOLAFIN was trading at 1291.45. The strike last trading price was 10.1, which was -0.70 lower than the previous day. The implied volatity was 30.80, the open interest changed by -4 which decreased total open position to 195
On 4 Dec CHOLAFIN was trading at 1292.25. The strike last trading price was 10.8, which was -8.75 lower than the previous day. The implied volatity was 32.38, the open interest changed by 8 which increased total open position to 196
On 3 Dec CHOLAFIN was trading at 1253.65. The strike last trading price was 19.55, which was -0.85 lower than the previous day. The implied volatity was 30.27, the open interest changed by 46 which increased total open position to 188
On 2 Dec CHOLAFIN was trading at 1249.20. The strike last trading price was 20.4, which was -7.80 lower than the previous day. The implied volatity was 29.00, the open interest changed by 42 which increased total open position to 141
On 29 Nov CHOLAFIN was trading at 1233.95. The strike last trading price was 28.2, which was 9.45 higher than the previous day. The implied volatity was 29.42, the open interest changed by 52 which increased total open position to 103
On 28 Nov CHOLAFIN was trading at 1268.35. The strike last trading price was 18.75, which was 1.95 higher than the previous day. The implied volatity was 30.13, the open interest changed by 34 which increased total open position to 51
On 27 Nov CHOLAFIN was trading at 1279.15. The strike last trading price was 16.8, which was -7.80 lower than the previous day. The implied volatity was 30.66, the open interest changed by -2 which decreased total open position to 16
On 26 Nov CHOLAFIN was trading at 1265.45. The strike last trading price was 24.6, which was -2.30 lower than the previous day. The implied volatity was 33.52, the open interest changed by 13 which increased total open position to 18
On 25 Nov CHOLAFIN was trading at 1239.90. The strike last trading price was 26.9, which was -18.20 lower than the previous day. The implied volatity was 29.79, the open interest changed by 2 which increased total open position to 6
On 22 Nov CHOLAFIN was trading at 1208.40. The strike last trading price was 45.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 21 Nov CHOLAFIN was trading at 1204.90. The strike last trading price was 45.1, which was -1.00 lower than the previous day. The implied volatity was 29.70, the open interest changed by 1 which increased total open position to 1
On 20 Nov CHOLAFIN was trading at 1236.00. The strike last trading price was 46.1, which was 0.00 lower than the previous day. The implied volatity was 1.56, 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 46.1, which was 0.00 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 18 Nov CHOLAFIN was trading at 1242.80. The strike last trading price was 46.1, which was 0.00 lower than the previous day. The implied volatity was 2.34, 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 46.1, which was 0.00 lower than the previous day. The implied volatity was 0.67, 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 46.1, which was 0.00 lower than the previous day. The implied volatity was 0.22, 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 46.1, which was 0.00 lower than the previous day. The implied volatity was 2.29, the open interest changed by 0 which decreased total open position to 0
On 5 Nov CHOLAFIN was trading at 1283.00. The strike last trading price was 46.1, which was 0.00 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 4 Nov CHOLAFIN was trading at 1251.25. The strike last trading price was 46.1, which was 46.10 higher than the previous day. The implied volatity was 2.87, the open interest changed by 0 which decreased total open position to 0
On 1 Nov CHOLAFIN was trading at 1283.20. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 4.90, the open interest changed by 0 which decreased total open position to 0
