CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
26 Dec 2024 04:10 PM IST
| CHOLAFIN 26DEC2024 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1189.35 | 0.05 | 0.00 | - | 171 | -98 | 550 | |||
| 24 Dec | 1185.45 | 0.05 | -0.35 | 46.60 | 565 | -407 | 649 | |||
| 23 Dec | 1171.10 | 0.4 | -0.75 | 53.32 | 684 | -222 | 1,070 | |||
| 20 Dec | 1189.55 | 1.15 | -1.75 | 40.37 | 1,666 | -175 | 1,293 | |||
| 19 Dec | 1213.75 | 2.9 | -2.90 | 36.60 | 1,977 | 87 | 1,591 | |||
| 18 Dec | 1242.75 | 5.8 | -1.80 | 31.90 | 1,982 | -117 | 1,506 | |||
| 17 Dec | 1246.80 | 7.6 | -13.70 | 32.08 | 4,514 | 596 | 1,626 | |||
| 16 Dec | 1285.70 | 21.3 | -9.80 | 31.22 | 2,759 | 311 | 1,028 | |||
| 13 Dec | 1304.85 | 31.1 | -26.90 | 25.38 | 3,742 | 238 | 724 | |||
| 12 Dec | 1343.05 | 58 | -4.50 | 25.86 | 234 | -18 | 487 | |||
| 11 Dec | 1348.95 | 62.5 | 5.70 | 27.31 | 950 | -187 | 509 | |||
| 10 Dec | 1336.30 | 56.8 | 31.05 | 25.83 | 8,319 | -481 | 703 | |||
| 9 Dec | 1282.25 | 25.75 | 0.70 | 29.09 | 1,562 | 0 | 1,186 | |||
| 6 Dec | 1275.10 | 25.05 | -7.95 | 26.49 | 2,618 | 246 | 1,182 | |||
| 5 Dec | 1291.45 | 33 | -5.10 | 26.93 | 2,511 | 84 | 937 | |||
| 4 Dec | 1292.25 | 38.1 | 17.25 | 27.56 | 3,386 | 123 | 852 | |||
| 3 Dec | 1253.65 | 20.85 | 0.60 | 28.20 | 3,227 | 113 | 725 | |||
| 2 Dec | 1249.20 | 20.25 | 1.70 | 28.58 | 1,737 | -61 | 609 | |||
| 29 Nov | 1233.95 | 18.55 | -13.35 | 29.46 | 1,460 | 206 | 679 | |||
| 28 Nov | 1268.35 | 31.9 | -2.15 | 29.72 | 908 | 28 | 474 | |||
| 27 Nov | 1279.15 | 34.05 | -0.65 | 26.83 | 1,565 | 18 | 443 | |||
|
|
||||||||||
| 26 Nov | 1265.45 | 34.7 | 13.70 | 31.10 | 1,214 | 222 | 425 | |||
| 25 Nov | 1239.90 | 21 | 4.80 | 26.39 | 628 | 90 | 205 | |||
| 22 Nov | 1208.40 | 16.2 | 1.55 | 29.88 | 108 | 22 | 137 | |||
| 21 Nov | 1204.90 | 14.65 | -7.35 | 28.37 | 111 | 9 | 116 | |||
| 20 Nov | 1236.00 | 22 | 0.00 | 28.30 | 307 | 74 | 108 | |||
| 19 Nov | 1236.00 | 22 | -5.00 | 28.30 | 307 | 75 | 108 | |||
| 18 Nov | 1242.80 | 27 | 7.65 | 28.68 | 47 | 19 | 34 | |||
| 14 Nov | 1205.70 | 19.35 | -0.40 | 27.34 | 9 | 2 | 15 | |||
| 13 Nov | 1205.05 | 19.75 | -9.90 | 28.55 | 37 | 2 | 11 | |||
| 12 Nov | 1239.75 | 29.65 | -41.10 | 27.92 | 12 | 9 | 10 | |||
| 5 Nov | 1283.00 | 70.75 | 0.00 | 0.42 | 0 | 0 | 0 | |||
| 4 Nov | 1251.25 | 70.75 | 0.00 | 1.86 | 0 | 0 | 0 | |||
| 1 Nov | 1283.20 | 70.75 | 0.01 | 0 | 0 | 0 | ||||
For Cholamandalam In & Fin Co - strike price 1300 expiring on 26DEC2024
Delta for 1300 CE is -
Historical price for 1300 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 -98 which decreased total open position to 550
On 24 Dec CHOLAFIN was trading at 1185.45. The strike last trading price was 0.05, which was -0.35 lower than the previous day. The implied volatity was 46.60, the open interest changed by -407 which decreased total open position to 649
On 23 Dec CHOLAFIN was trading at 1171.10. The strike last trading price was 0.4, which was -0.75 lower than the previous day. The implied volatity was 53.32, the open interest changed by -222 which decreased total open position to 1070
On 20 Dec CHOLAFIN was trading at 1189.55. The strike last trading price was 1.15, which was -1.75 lower than the previous day. The implied volatity was 40.37, the open interest changed by -175 which decreased total open position to 1293
On 19 Dec CHOLAFIN was trading at 1213.75. The strike last trading price was 2.9, which was -2.90 lower than the previous day. The implied volatity was 36.60, the open interest changed by 87 which increased total open position to 1591
On 18 Dec CHOLAFIN was trading at 1242.75. The strike last trading price was 5.8, which was -1.80 lower than the previous day. The implied volatity was 31.90, the open interest changed by -117 which decreased total open position to 1506
On 17 Dec CHOLAFIN was trading at 1246.80. The strike last trading price was 7.6, which was -13.70 lower than the previous day. The implied volatity was 32.08, the open interest changed by 596 which increased total open position to 1626
On 16 Dec CHOLAFIN was trading at 1285.70. The strike last trading price was 21.3, which was -9.80 lower than the previous day. The implied volatity was 31.22, the open interest changed by 311 which increased total open position to 1028
On 13 Dec CHOLAFIN was trading at 1304.85. The strike last trading price was 31.1, which was -26.90 lower than the previous day. The implied volatity was 25.38, the open interest changed by 238 which increased total open position to 724
On 12 Dec CHOLAFIN was trading at 1343.05. The strike last trading price was 58, which was -4.50 lower than the previous day. The implied volatity was 25.86, the open interest changed by -18 which decreased total open position to 487
On 11 Dec CHOLAFIN was trading at 1348.95. The strike last trading price was 62.5, which was 5.70 higher than the previous day. The implied volatity was 27.31, the open interest changed by -187 which decreased total open position to 509
On 10 Dec CHOLAFIN was trading at 1336.30. The strike last trading price was 56.8, which was 31.05 higher than the previous day. The implied volatity was 25.83, the open interest changed by -481 which decreased total open position to 703
On 9 Dec CHOLAFIN was trading at 1282.25. The strike last trading price was 25.75, which was 0.70 higher than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 1186
On 6 Dec CHOLAFIN was trading at 1275.10. The strike last trading price was 25.05, which was -7.95 lower than the previous day. The implied volatity was 26.49, the open interest changed by 246 which increased total open position to 1182
On 5 Dec CHOLAFIN was trading at 1291.45. The strike last trading price was 33, which was -5.10 lower than the previous day. The implied volatity was 26.93, the open interest changed by 84 which increased total open position to 937
On 4 Dec CHOLAFIN was trading at 1292.25. The strike last trading price was 38.1, which was 17.25 higher than the previous day. The implied volatity was 27.56, the open interest changed by 123 which increased total open position to 852
On 3 Dec CHOLAFIN was trading at 1253.65. The strike last trading price was 20.85, which was 0.60 higher than the previous day. The implied volatity was 28.20, the open interest changed by 113 which increased total open position to 725
On 2 Dec CHOLAFIN was trading at 1249.20. The strike last trading price was 20.25, which was 1.70 higher than the previous day. The implied volatity was 28.58, the open interest changed by -61 which decreased total open position to 609
On 29 Nov CHOLAFIN was trading at 1233.95. The strike last trading price was 18.55, which was -13.35 lower than the previous day. The implied volatity was 29.46, the open interest changed by 206 which increased total open position to 679
On 28 Nov CHOLAFIN was trading at 1268.35. The strike last trading price was 31.9, which was -2.15 lower than the previous day. The implied volatity was 29.72, the open interest changed by 28 which increased total open position to 474
On 27 Nov CHOLAFIN was trading at 1279.15. The strike last trading price was 34.05, which was -0.65 lower than the previous day. The implied volatity was 26.83, the open interest changed by 18 which increased total open position to 443
On 26 Nov CHOLAFIN was trading at 1265.45. The strike last trading price was 34.7, which was 13.70 higher than the previous day. The implied volatity was 31.10, the open interest changed by 222 which increased total open position to 425
On 25 Nov CHOLAFIN was trading at 1239.90. The strike last trading price was 21, which was 4.80 higher than the previous day. The implied volatity was 26.39, the open interest changed by 90 which increased total open position to 205
On 22 Nov CHOLAFIN was trading at 1208.40. The strike last trading price was 16.2, which was 1.55 higher than the previous day. The implied volatity was 29.88, the open interest changed by 22 which increased total open position to 137
On 21 Nov CHOLAFIN was trading at 1204.90. The strike last trading price was 14.65, which was -7.35 lower than the previous day. The implied volatity was 28.37, the open interest changed by 9 which increased total open position to 116
On 20 Nov CHOLAFIN was trading at 1236.00. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 28.30, the open interest changed by 74 which increased total open position to 108
On 19 Nov CHOLAFIN was trading at 1236.00. The strike last trading price was 22, which was -5.00 lower than the previous day. The implied volatity was 28.30, the open interest changed by 75 which increased total open position to 108
On 18 Nov CHOLAFIN was trading at 1242.80. The strike last trading price was 27, which was 7.65 higher than the previous day. The implied volatity was 28.68, the open interest changed by 19 which increased total open position to 34
On 14 Nov CHOLAFIN was trading at 1205.70. The strike last trading price was 19.35, which was -0.40 lower than the previous day. The implied volatity was 27.34, the open interest changed by 2 which increased total open position to 15
On 13 Nov CHOLAFIN was trading at 1205.05. The strike last trading price was 19.75, which was -9.90 lower than the previous day. The implied volatity was 28.55, the open interest changed by 2 which increased total open position to 11
On 12 Nov CHOLAFIN was trading at 1239.75. The strike last trading price was 29.65, which was -41.10 lower than the previous day. The implied volatity was 27.92, the open interest changed by 9 which increased total open position to 10
On 5 Nov CHOLAFIN was trading at 1283.00. The strike last trading price was 70.75, 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 4 Nov CHOLAFIN was trading at 1251.25. The strike last trading price was 70.75, which was 0.00 lower than the previous day. The implied volatity was 1.86, 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 70.75, which was lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
| CHOLAFIN 26DEC2024 1300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1189.35 | 110.6 | -4.70 | - | 64 | -52 | 396 |
| 24 Dec | 1185.45 | 115.3 | -16.65 | - | 107 | -84 | 450 |
| 23 Dec | 1171.10 | 131.95 | 18.80 | - | 155 | -145 | 535 |
| 20 Dec | 1189.55 | 113.15 | 28.10 | 50.94 | 139 | -39 | 685 |
| 19 Dec | 1213.75 | 85.05 | 24.20 | 34.63 | 70 | -10 | 724 |
| 18 Dec | 1242.75 | 60.85 | -0.05 | 31.68 | 145 | -21 | 735 |
| 17 Dec | 1246.80 | 60.9 | 29.60 | 34.88 | 1,357 | 63 | 756 |
| 16 Dec | 1285.70 | 31.3 | 9.95 | 29.56 | 1,271 | 66 | 695 |
| 13 Dec | 1304.85 | 21.35 | 10.55 | 27.32 | 3,700 | 94 | 636 |
| 12 Dec | 1343.05 | 10.8 | 0.00 | 28.07 | 1,340 | -71 | 543 |
| 11 Dec | 1348.95 | 10.8 | -6.45 | 28.07 | 1,939 | 72 | 611 |
| 10 Dec | 1336.30 | 17.25 | -24.35 | 32.25 | 3,388 | 230 | 537 |
| 9 Dec | 1282.25 | 41.6 | -3.35 | 30.87 | 310 | 31 | 306 |
| 6 Dec | 1275.10 | 44.95 | 7.25 | 31.01 | 595 | 27 | 277 |
| 5 Dec | 1291.45 | 37.7 | 0.85 | 30.25 | 545 | 80 | 250 |
| 4 Dec | 1292.25 | 36.85 | -21.05 | 31.41 | 203 | 12 | 169 |
| 3 Dec | 1253.65 | 57.9 | -1.50 | 29.23 | 346 | 43 | 155 |
| 2 Dec | 1249.20 | 59.4 | -15.40 | 27.15 | 44 | -2 | 114 |
| 29 Nov | 1233.95 | 74.8 | 21.35 | 30.17 | 148 | 13 | 116 |
| 28 Nov | 1268.35 | 53.45 | 2.45 | 29.39 | 98 | 32 | 102 |
| 27 Nov | 1279.15 | 51 | -11.00 | 31.80 | 52 | 9 | 69 |
| 26 Nov | 1265.45 | 62 | -9.40 | 33.85 | 4 | 0 | 58 |
| 25 Nov | 1239.90 | 71.4 | -18.60 | 31.63 | 69 | 58 | 58 |
| 22 Nov | 1208.40 | 90 | 6.45 | 24.51 | 4 | 3 | 3 |
| 21 Nov | 1204.90 | 83.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1236.00 | 83.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1236.00 | 83.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 1242.80 | 83.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 1205.70 | 83.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 1205.05 | 83.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 1239.75 | 83.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1283.00 | 83.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1251.25 | 83.55 | 83.55 | - | 0 | 0 | 0 |
| 1 Nov | 1283.20 | 0 | 0.44 | 0 | 0 | 0 | |
For Cholamandalam In & Fin Co - strike price 1300 expiring on 26DEC2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 26 Dec CHOLAFIN was trading at 1189.35. The strike last trading price was 110.6, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 396
On 24 Dec CHOLAFIN was trading at 1185.45. The strike last trading price was 115.3, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by -84 which decreased total open position to 450
On 23 Dec CHOLAFIN was trading at 1171.10. The strike last trading price was 131.95, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by -145 which decreased total open position to 535
On 20 Dec CHOLAFIN was trading at 1189.55. The strike last trading price was 113.15, which was 28.10 higher than the previous day. The implied volatity was 50.94, the open interest changed by -39 which decreased total open position to 685
On 19 Dec CHOLAFIN was trading at 1213.75. The strike last trading price was 85.05, which was 24.20 higher than the previous day. The implied volatity was 34.63, the open interest changed by -10 which decreased total open position to 724
On 18 Dec CHOLAFIN was trading at 1242.75. The strike last trading price was 60.85, which was -0.05 lower than the previous day. The implied volatity was 31.68, the open interest changed by -21 which decreased total open position to 735
On 17 Dec CHOLAFIN was trading at 1246.80. The strike last trading price was 60.9, which was 29.60 higher than the previous day. The implied volatity was 34.88, the open interest changed by 63 which increased total open position to 756
On 16 Dec CHOLAFIN was trading at 1285.70. The strike last trading price was 31.3, which was 9.95 higher than the previous day. The implied volatity was 29.56, the open interest changed by 66 which increased total open position to 695
On 13 Dec CHOLAFIN was trading at 1304.85. The strike last trading price was 21.35, which was 10.55 higher than the previous day. The implied volatity was 27.32, the open interest changed by 94 which increased total open position to 636
On 12 Dec CHOLAFIN was trading at 1343.05. The strike last trading price was 10.8, which was 0.00 lower than the previous day. The implied volatity was 28.07, the open interest changed by -71 which decreased total open position to 543
On 11 Dec CHOLAFIN was trading at 1348.95. The strike last trading price was 10.8, which was -6.45 lower than the previous day. The implied volatity was 28.07, the open interest changed by 72 which increased total open position to 611
On 10 Dec CHOLAFIN was trading at 1336.30. The strike last trading price was 17.25, which was -24.35 lower than the previous day. The implied volatity was 32.25, the open interest changed by 230 which increased total open position to 537
On 9 Dec CHOLAFIN was trading at 1282.25. The strike last trading price was 41.6, which was -3.35 lower than the previous day. The implied volatity was 30.87, the open interest changed by 31 which increased total open position to 306
On 6 Dec CHOLAFIN was trading at 1275.10. The strike last trading price was 44.95, which was 7.25 higher than the previous day. The implied volatity was 31.01, the open interest changed by 27 which increased total open position to 277
On 5 Dec CHOLAFIN was trading at 1291.45. The strike last trading price was 37.7, which was 0.85 higher than the previous day. The implied volatity was 30.25, the open interest changed by 80 which increased total open position to 250
On 4 Dec CHOLAFIN was trading at 1292.25. The strike last trading price was 36.85, which was -21.05 lower than the previous day. The implied volatity was 31.41, the open interest changed by 12 which increased total open position to 169
On 3 Dec CHOLAFIN was trading at 1253.65. The strike last trading price was 57.9, which was -1.50 lower than the previous day. The implied volatity was 29.23, the open interest changed by 43 which increased total open position to 155
On 2 Dec CHOLAFIN was trading at 1249.20. The strike last trading price was 59.4, which was -15.40 lower than the previous day. The implied volatity was 27.15, the open interest changed by -2 which decreased total open position to 114
On 29 Nov CHOLAFIN was trading at 1233.95. The strike last trading price was 74.8, which was 21.35 higher than the previous day. The implied volatity was 30.17, the open interest changed by 13 which increased total open position to 116
On 28 Nov CHOLAFIN was trading at 1268.35. The strike last trading price was 53.45, which was 2.45 higher than the previous day. The implied volatity was 29.39, the open interest changed by 32 which increased total open position to 102
On 27 Nov CHOLAFIN was trading at 1279.15. The strike last trading price was 51, which was -11.00 lower than the previous day. The implied volatity was 31.80, the open interest changed by 9 which increased total open position to 69
On 26 Nov CHOLAFIN was trading at 1265.45. The strike last trading price was 62, which was -9.40 lower than the previous day. The implied volatity was 33.85, the open interest changed by 0 which decreased total open position to 58
On 25 Nov CHOLAFIN was trading at 1239.90. The strike last trading price was 71.4, which was -18.60 lower than the previous day. The implied volatity was 31.63, the open interest changed by 58 which increased total open position to 58
On 22 Nov CHOLAFIN was trading at 1208.40. The strike last trading price was 90, which was 6.45 higher than the previous day. The implied volatity was 24.51, the open interest changed by 3 which increased total open position to 3
On 21 Nov CHOLAFIN was trading at 1204.90. The strike last trading price was 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, 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 83.55, which was 83.55 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 0.44, the open interest changed by 0 which decreased total open position to 0
