CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
26 Dec 2024 04:10 PM IST
| CHOLAFIN 26DEC2024 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1189.35 | 0.05 | 0.00 | - | 72 | -44 | 482 | |||
| 24 Dec | 1185.45 | 0.05 | -0.65 | 32.27 | 453 | -151 | 583 | |||
| 23 Dec | 1171.10 | 0.7 | -1.30 | 42.99 | 1,332 | -236 | 735 | |||
| 20 Dec | 1189.55 | 2 | -4.60 | 32.57 | 2,527 | 44 | 974 | |||
| 19 Dec | 1213.75 | 6.6 | -8.25 | 31.59 | 1,699 | 107 | 930 | |||
| 18 Dec | 1242.75 | 14.85 | -3.40 | 29.30 | 2,203 | 222 | 822 | |||
| 17 Dec | 1246.80 | 18.25 | -26.25 | 30.19 | 4,121 | 374 | 606 | |||
| 16 Dec | 1285.70 | 44.5 | -14.15 | 33.34 | 209 | -41 | 232 | |||
| 13 Dec | 1304.85 | 58.65 | -31.85 | 25.80 | 164 | -24 | 272 | |||
| 12 Dec | 1343.05 | 90.5 | -6.80 | 23.10 | 8 | -5 | 296 | |||
| 11 Dec | 1348.95 | 97.3 | 8.40 | 30.69 | 39 | -21 | 305 | |||
| 10 Dec | 1336.30 | 88.9 | 42.80 | 25.33 | 429 | -125 | 334 | |||
| 9 Dec | 1282.25 | 46.1 | 1.90 | 28.85 | 162 | 10 | 460 | |||
| 6 Dec | 1275.10 | 44.2 | -11.10 | 25.30 | 447 | -7 | 450 | |||
| 5 Dec | 1291.45 | 55.3 | -5.95 | 26.26 | 407 | -21 | 457 | |||
| 4 Dec | 1292.25 | 61.25 | 23.25 | 26.77 | 1,722 | -248 | 481 | |||
| 3 Dec | 1253.65 | 38 | 1.50 | 28.68 | 2,634 | 64 | 725 | |||
| 2 Dec | 1249.20 | 36.5 | 4.05 | 28.95 | 1,439 | -11 | 664 | |||
| 29 Nov | 1233.95 | 32.45 | -19.85 | 29.53 | 1,528 | 231 | 676 | |||
| 28 Nov | 1268.35 | 52.3 | -2.70 | 30.83 | 522 | 127 | 443 | |||
| 27 Nov | 1279.15 | 55 | 1.45 | 26.88 | 1,882 | -474 | 316 | |||
| 26 Nov | 1265.45 | 53.55 | 16.65 | 31.24 | 2,895 | 718 | 790 | |||
| 25 Nov | 1239.90 | 36.9 | 8.40 | 26.69 | 273 | 67 | 69 | |||
| 22 Nov | 1208.40 | 28.5 | -1.70 | 30.66 | 1 | 0 | 2 | |||
| 21 Nov | 1204.90 | 30.2 | -9.05 | 31.69 | 1 | 0 | 1 | |||
| 20 Nov | 1236.00 | 39.25 | 0.00 | 30.46 | 1 | 1 | 0 | |||
| 19 Nov | 1236.00 | 39.25 | -50.70 | 30.46 | 1 | 0 | 0 | |||
| 18 Nov | 1242.80 | 89.95 | 0.00 | 0.54 | 0 | 0 | 0 | |||
| 14 Nov | 1205.70 | 89.95 | 0.00 | 2.09 | 0 | 0 | 0 | |||
| 13 Nov | 1205.05 | 89.95 | 0.00 | 2.48 | 0 | 0 | 0 | |||
| 12 Nov | 1239.75 | 89.95 | 0.00 | 0.42 | 0 | 0 | 0 | |||
| 5 Nov | 1283.00 | 89.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 1251.25 | 89.95 | 89.95 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Nov | 1283.20 | 0 | - | 0 | 0 | 0 | ||||
For Cholamandalam In & Fin Co - strike price 1260 expiring on 26DEC2024
Delta for 1260 CE is -
Historical price for 1260 CE is as follows
On 26 Dec CHOLAFIN was trading at 1189.35. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -44 which decreased total open position to 482
On 24 Dec CHOLAFIN was trading at 1185.45. The strike last trading price was 0.05, which was -0.65 lower than the previous day. The implied volatity was 32.27, the open interest changed by -151 which decreased total open position to 583
On 23 Dec CHOLAFIN was trading at 1171.10. The strike last trading price was 0.7, which was -1.30 lower than the previous day. The implied volatity was 42.99, the open interest changed by -236 which decreased total open position to 735
On 20 Dec CHOLAFIN was trading at 1189.55. The strike last trading price was 2, which was -4.60 lower than the previous day. The implied volatity was 32.57, the open interest changed by 44 which increased total open position to 974
On 19 Dec CHOLAFIN was trading at 1213.75. The strike last trading price was 6.6, which was -8.25 lower than the previous day. The implied volatity was 31.59, the open interest changed by 107 which increased total open position to 930
On 18 Dec CHOLAFIN was trading at 1242.75. The strike last trading price was 14.85, which was -3.40 lower than the previous day. The implied volatity was 29.30, the open interest changed by 222 which increased total open position to 822
On 17 Dec CHOLAFIN was trading at 1246.80. The strike last trading price was 18.25, which was -26.25 lower than the previous day. The implied volatity was 30.19, the open interest changed by 374 which increased total open position to 606
On 16 Dec CHOLAFIN was trading at 1285.70. The strike last trading price was 44.5, which was -14.15 lower than the previous day. The implied volatity was 33.34, the open interest changed by -41 which decreased total open position to 232
On 13 Dec CHOLAFIN was trading at 1304.85. The strike last trading price was 58.65, which was -31.85 lower than the previous day. The implied volatity was 25.80, the open interest changed by -24 which decreased total open position to 272
On 12 Dec CHOLAFIN was trading at 1343.05. The strike last trading price was 90.5, which was -6.80 lower than the previous day. The implied volatity was 23.10, the open interest changed by -5 which decreased total open position to 296
On 11 Dec CHOLAFIN was trading at 1348.95. The strike last trading price was 97.3, which was 8.40 higher than the previous day. The implied volatity was 30.69, the open interest changed by -21 which decreased total open position to 305
On 10 Dec CHOLAFIN was trading at 1336.30. The strike last trading price was 88.9, which was 42.80 higher than the previous day. The implied volatity was 25.33, the open interest changed by -125 which decreased total open position to 334
On 9 Dec CHOLAFIN was trading at 1282.25. The strike last trading price was 46.1, which was 1.90 higher than the previous day. The implied volatity was 28.85, the open interest changed by 10 which increased total open position to 460
On 6 Dec CHOLAFIN was trading at 1275.10. The strike last trading price was 44.2, which was -11.10 lower than the previous day. The implied volatity was 25.30, the open interest changed by -7 which decreased total open position to 450
On 5 Dec CHOLAFIN was trading at 1291.45. The strike last trading price was 55.3, which was -5.95 lower than the previous day. The implied volatity was 26.26, the open interest changed by -21 which decreased total open position to 457
On 4 Dec CHOLAFIN was trading at 1292.25. The strike last trading price was 61.25, which was 23.25 higher than the previous day. The implied volatity was 26.77, the open interest changed by -248 which decreased total open position to 481
On 3 Dec CHOLAFIN was trading at 1253.65. The strike last trading price was 38, which was 1.50 higher than the previous day. The implied volatity was 28.68, the open interest changed by 64 which increased total open position to 725
On 2 Dec CHOLAFIN was trading at 1249.20. The strike last trading price was 36.5, which was 4.05 higher than the previous day. The implied volatity was 28.95, the open interest changed by -11 which decreased total open position to 664
On 29 Nov CHOLAFIN was trading at 1233.95. The strike last trading price was 32.45, which was -19.85 lower than the previous day. The implied volatity was 29.53, the open interest changed by 231 which increased total open position to 676
On 28 Nov CHOLAFIN was trading at 1268.35. The strike last trading price was 52.3, which was -2.70 lower than the previous day. The implied volatity was 30.83, the open interest changed by 127 which increased total open position to 443
On 27 Nov CHOLAFIN was trading at 1279.15. The strike last trading price was 55, which was 1.45 higher than the previous day. The implied volatity was 26.88, the open interest changed by -474 which decreased total open position to 316
On 26 Nov CHOLAFIN was trading at 1265.45. The strike last trading price was 53.55, which was 16.65 higher than the previous day. The implied volatity was 31.24, the open interest changed by 718 which increased total open position to 790
On 25 Nov CHOLAFIN was trading at 1239.90. The strike last trading price was 36.9, which was 8.40 higher than the previous day. The implied volatity was 26.69, the open interest changed by 67 which increased total open position to 69
On 22 Nov CHOLAFIN was trading at 1208.40. The strike last trading price was 28.5, which was -1.70 lower than the previous day. The implied volatity was 30.66, the open interest changed by 0 which decreased total open position to 2
On 21 Nov CHOLAFIN was trading at 1204.90. The strike last trading price was 30.2, which was -9.05 lower than the previous day. The implied volatity was 31.69, the open interest changed by 0 which decreased total open position to 1
On 20 Nov CHOLAFIN was trading at 1236.00. The strike last trading price was 39.25, which was 0.00 lower than the previous day. The implied volatity was 30.46, the open interest changed by 1 which increased total open position to 0
On 19 Nov CHOLAFIN was trading at 1236.00. The strike last trading price was 39.25, which was -50.70 lower than the previous day. The implied volatity was 30.46, 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 89.95, which was 0.00 lower than the previous day. The implied volatity was 0.54, 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 89.95, which was 0.00 lower than the previous day. The implied volatity was 2.09, 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 89.95, which was 0.00 lower than the previous day. The implied volatity was 2.48, 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 89.95, which was 0.00 lower than the previous day. The implied volatity was 0.42, 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 89.95, 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 89.95, which was 89.95 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 1260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1189.35 | 75 | 3.00 | - | 89 | -48 | 256 |
| 24 Dec | 1185.45 | 72 | -15.00 | - | 75 | -60 | 308 |
| 23 Dec | 1171.10 | 87 | 14.80 | 55.56 | 48 | -20 | 370 |
| 20 Dec | 1189.55 | 72.2 | 23.50 | 33.64 | 317 | -74 | 391 |
| 19 Dec | 1213.75 | 48.7 | 18.20 | 30.20 | 304 | -87 | 466 |
| 18 Dec | 1242.75 | 30.5 | -1.75 | 29.87 | 608 | -45 | 553 |
| 17 Dec | 1246.80 | 32.25 | 18.85 | 33.12 | 3,350 | 99 | 599 |
| 16 Dec | 1285.70 | 13.4 | 4.25 | 29.94 | 874 | -32 | 501 |
| 13 Dec | 1304.85 | 9.15 | 4.70 | 28.60 | 1,879 | 89 | 537 |
| 12 Dec | 1343.05 | 4.45 | -0.20 | 29.69 | 625 | -42 | 449 |
| 11 Dec | 1348.95 | 4.65 | -3.35 | 29.80 | 1,086 | -99 | 495 |
| 10 Dec | 1336.30 | 8 | -14.25 | 32.77 | 2,088 | 46 | 600 |
| 9 Dec | 1282.25 | 22.25 | -3.00 | 30.83 | 400 | 37 | 555 |
| 6 Dec | 1275.10 | 25.25 | 5.10 | 30.88 | 591 | 16 | 523 |
| 5 Dec | 1291.45 | 20.15 | -0.60 | 29.94 | 491 | 5 | 509 |
| 4 Dec | 1292.25 | 20.75 | -14.45 | 31.65 | 921 | 31 | 504 |
| 3 Dec | 1253.65 | 35.2 | -1.20 | 29.57 | 1,348 | 88 | 469 |
| 2 Dec | 1249.20 | 36.4 | -11.90 | 28.02 | 802 | 69 | 372 |
| 29 Nov | 1233.95 | 48.3 | 16.50 | 29.63 | 807 | 121 | 303 |
| 28 Nov | 1268.35 | 31.8 | 1.80 | 28.77 | 295 | 83 | 177 |
| 27 Nov | 1279.15 | 30 | -11.00 | 30.46 | 219 | 37 | 95 |
| 26 Nov | 1265.45 | 41 | -7.20 | 33.88 | 94 | 50 | 58 |
| 25 Nov | 1239.90 | 48.2 | -15.00 | 31.97 | 18 | 8 | 8 |
| 22 Nov | 1208.40 | 63.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1204.90 | 63.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1236.00 | 63.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1236.00 | 63.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1242.80 | 63.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1205.70 | 63.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1205.05 | 63.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1239.75 | 63.2 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1283.00 | 63.2 | 0.00 | 1.98 | 0 | 0 | 0 |
| 4 Nov | 1251.25 | 63.2 | 63.20 | 0.51 | 0 | 0 | 0 |
| 1 Nov | 1283.20 | 0 | 2.68 | 0 | 0 | 0 | |
For Cholamandalam In & Fin Co - strike price 1260 expiring on 26DEC2024
Delta for 1260 PE is -
Historical price for 1260 PE is as follows
On 26 Dec CHOLAFIN was trading at 1189.35. The strike last trading price was 75, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 256
On 24 Dec CHOLAFIN was trading at 1185.45. The strike last trading price was 72, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by -60 which decreased total open position to 308
On 23 Dec CHOLAFIN was trading at 1171.10. The strike last trading price was 87, which was 14.80 higher than the previous day. The implied volatity was 55.56, the open interest changed by -20 which decreased total open position to 370
On 20 Dec CHOLAFIN was trading at 1189.55. The strike last trading price was 72.2, which was 23.50 higher than the previous day. The implied volatity was 33.64, the open interest changed by -74 which decreased total open position to 391
On 19 Dec CHOLAFIN was trading at 1213.75. The strike last trading price was 48.7, which was 18.20 higher than the previous day. The implied volatity was 30.20, the open interest changed by -87 which decreased total open position to 466
On 18 Dec CHOLAFIN was trading at 1242.75. The strike last trading price was 30.5, which was -1.75 lower than the previous day. The implied volatity was 29.87, the open interest changed by -45 which decreased total open position to 553
On 17 Dec CHOLAFIN was trading at 1246.80. The strike last trading price was 32.25, which was 18.85 higher than the previous day. The implied volatity was 33.12, the open interest changed by 99 which increased total open position to 599
On 16 Dec CHOLAFIN was trading at 1285.70. The strike last trading price was 13.4, which was 4.25 higher than the previous day. The implied volatity was 29.94, the open interest changed by -32 which decreased total open position to 501
On 13 Dec CHOLAFIN was trading at 1304.85. The strike last trading price was 9.15, which was 4.70 higher than the previous day. The implied volatity was 28.60, the open interest changed by 89 which increased total open position to 537
On 12 Dec CHOLAFIN was trading at 1343.05. The strike last trading price was 4.45, which was -0.20 lower than the previous day. The implied volatity was 29.69, the open interest changed by -42 which decreased total open position to 449
On 11 Dec CHOLAFIN was trading at 1348.95. The strike last trading price was 4.65, which was -3.35 lower than the previous day. The implied volatity was 29.80, the open interest changed by -99 which decreased total open position to 495
On 10 Dec CHOLAFIN was trading at 1336.30. The strike last trading price was 8, which was -14.25 lower than the previous day. The implied volatity was 32.77, the open interest changed by 46 which increased total open position to 600
On 9 Dec CHOLAFIN was trading at 1282.25. The strike last trading price was 22.25, which was -3.00 lower than the previous day. The implied volatity was 30.83, the open interest changed by 37 which increased total open position to 555
On 6 Dec CHOLAFIN was trading at 1275.10. The strike last trading price was 25.25, which was 5.10 higher than the previous day. The implied volatity was 30.88, the open interest changed by 16 which increased total open position to 523
On 5 Dec CHOLAFIN was trading at 1291.45. The strike last trading price was 20.15, which was -0.60 lower than the previous day. The implied volatity was 29.94, the open interest changed by 5 which increased total open position to 509
On 4 Dec CHOLAFIN was trading at 1292.25. The strike last trading price was 20.75, which was -14.45 lower than the previous day. The implied volatity was 31.65, the open interest changed by 31 which increased total open position to 504
On 3 Dec CHOLAFIN was trading at 1253.65. The strike last trading price was 35.2, which was -1.20 lower than the previous day. The implied volatity was 29.57, the open interest changed by 88 which increased total open position to 469
On 2 Dec CHOLAFIN was trading at 1249.20. The strike last trading price was 36.4, which was -11.90 lower than the previous day. The implied volatity was 28.02, the open interest changed by 69 which increased total open position to 372
On 29 Nov CHOLAFIN was trading at 1233.95. The strike last trading price was 48.3, which was 16.50 higher than the previous day. The implied volatity was 29.63, the open interest changed by 121 which increased total open position to 303
On 28 Nov CHOLAFIN was trading at 1268.35. The strike last trading price was 31.8, which was 1.80 higher than the previous day. The implied volatity was 28.77, the open interest changed by 83 which increased total open position to 177
On 27 Nov CHOLAFIN was trading at 1279.15. The strike last trading price was 30, which was -11.00 lower than the previous day. The implied volatity was 30.46, the open interest changed by 37 which increased total open position to 95
On 26 Nov CHOLAFIN was trading at 1265.45. The strike last trading price was 41, which was -7.20 lower than the previous day. The implied volatity was 33.88, the open interest changed by 50 which increased total open position to 58
On 25 Nov CHOLAFIN was trading at 1239.90. The strike last trading price was 48.2, which was -15.00 lower than the previous day. The implied volatity was 31.97, the open interest changed by 8 which increased total open position to 8
On 22 Nov CHOLAFIN was trading at 1208.40. The strike last trading price was 63.2, 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 63.2, 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 63.2, 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 63.2, 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 63.2, 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 63.2, 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 63.2, 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 63.2, 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 63.2, which was 0.00 lower than the previous day. The implied volatity was 1.98, 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 63.2, which was 63.20 higher than the previous day. The implied volatity was 0.51, 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 2.68, the open interest changed by 0 which decreased total open position to 0
