CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
18 Sep 2024 04:10 PM IST
| CHOLAFIN 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1590.15 | 186.65 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1573.95 | 186.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1564.75 | 186.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1574.50 | 186.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1575.55 | 186.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1521.45 | 186.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1507.60 | 186.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1538.25 | 186.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1511.35 | 186.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1533.60 | 186.65 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1487.30 | 186.65 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1500.00 | 186.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 1486.30 | 186.65 | 80.95 | 1,250 | 0 | 3,750 | ||||
| 30 Aug | 1455.60 | 105.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1455.60 | 105.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1450.70 | 105.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1443.80 | 105.7 | 0.00 | 625 | 0 | 3,750 | ||||
| 26 Aug | 1395.05 | 105.7 | 21.55 | 4,375 | 625 | 4,375 | ||||
| 23 Aug | 1348.80 | 84.15 | -13.85 | 1,250 | 0 | 2,500 | ||||
| 22 Aug | 1365.65 | 98 | 22.00 | 1,250 | 625 | 1,875 | ||||
| 21 Aug | 1400.40 | 76 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1387.85 | 76 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1349.70 | 76 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1369.15 | 76 | 0.00 | 0 | 1,250 | 0 | ||||
| 14 Aug | 1344.00 | 76 | -54.65 | 1,250 | 0 | 0 | ||||
| 13 Aug | 1314.90 | 130.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1377.70 | 130.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1335.35 | 130.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1385.10 | 130.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1390.65 | 130.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1417.85 | 130.65 | 0 | 0 | 0 | |||||
For Cholamandalam In & Fin Co - strike price 1300 expiring on 26SEP2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 18 Sept CHOLAFIN was trading at 1590.15. The strike last trading price was 186.65, 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 17 Sept CHOLAFIN was trading at 1573.95. The strike last trading price was 186.65, 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 16 Sept CHOLAFIN was trading at 1564.75. The strike last trading price was 186.65, 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 Sept CHOLAFIN was trading at 1574.50. The strike last trading price was 186.65, 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 Sept CHOLAFIN was trading at 1575.55. The strike last trading price was 186.65, 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 Sept CHOLAFIN was trading at 1521.45. The strike last trading price was 186.65, 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 10 Sept CHOLAFIN was trading at 1507.60. The strike last trading price was 186.65, 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 9 Sept CHOLAFIN was trading at 1538.25. The strike last trading price was 186.65, 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 Sept CHOLAFIN was trading at 1511.35. The strike last trading price was 186.65, 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 Sept CHOLAFIN was trading at 1533.60. The strike last trading price was 186.65, 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 Sept CHOLAFIN was trading at 1487.30. The strike last trading price was 186.65, 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 3 Sept CHOLAFIN was trading at 1500.00. The strike last trading price was 186.65, 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 2 Sept CHOLAFIN was trading at 1486.30. The strike last trading price was 186.65, which was 80.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 30 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 105.7, 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 29 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 105.7, 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 28 Aug CHOLAFIN was trading at 1450.70. The strike last trading price was 105.7, 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 Aug CHOLAFIN was trading at 1443.80. The strike last trading price was 105.7, 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 3750
On 26 Aug CHOLAFIN was trading at 1395.05. The strike last trading price was 105.7, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 4375
On 23 Aug CHOLAFIN was trading at 1348.80. The strike last trading price was 84.15, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 22 Aug CHOLAFIN was trading at 1365.65. The strike last trading price was 98, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 1875
On 21 Aug CHOLAFIN was trading at 1400.40. The strike last trading price was 76, 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 Aug CHOLAFIN was trading at 1387.85. The strike last trading price was 76, 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 Aug CHOLAFIN was trading at 1349.70. The strike last trading price was 76, 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 16 Aug CHOLAFIN was trading at 1369.15. The strike last trading price was 76, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 0
On 14 Aug CHOLAFIN was trading at 1344.00. The strike last trading price was 76, which was -54.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug CHOLAFIN was trading at 1314.90. The strike last trading price was 130.65, 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 Aug CHOLAFIN was trading at 1377.70. The strike last trading price was 130.65, 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 Aug CHOLAFIN was trading at 1335.35. The strike last trading price was 130.65, 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 2 Aug CHOLAFIN was trading at 1385.10. The strike last trading price was 130.65, 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 1 Aug CHOLAFIN was trading at 1390.65. The strike last trading price was 130.65, 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 30 Jul CHOLAFIN was trading at 1417.85. The strike last trading price was 130.65, 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 1300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1590.15 | 0.95 | 0.00 | 1,01,875 | 16,250 | 4,88,125 |
| 17 Sept | 1573.95 | 0.95 | 0.05 | 75,000 | 13,750 | 4,72,500 |
| 16 Sept | 1564.75 | 0.9 | -0.20 | 54,375 | 3,750 | 4,58,750 |
| 13 Sept | 1574.50 | 1.1 | -0.25 | 1,04,375 | 0 | 4,56,875 |
| 12 Sept | 1575.55 | 1.35 | -0.85 | 1,20,000 | 4,375 | 4,57,500 |
| 11 Sept | 1521.45 | 2.2 | -0.05 | 2,93,750 | 1,10,625 | 4,52,500 |
| 10 Sept | 1507.60 | 2.25 | 0.50 | 1,81,875 | 93,125 | 3,41,875 |
| 9 Sept | 1538.25 | 1.75 | -0.65 | 75,000 | 5,000 | 2,50,000 |
| 6 Sept | 1511.35 | 2.4 | 0.40 | 1,20,000 | 0 | 2,45,625 |
| 5 Sept | 1533.60 | 2 | -1.20 | 3,54,375 | 5,000 | 2,52,500 |
| 4 Sept | 1487.30 | 3.2 | -0.25 | 1,12,500 | -1,250 | 2,47,500 |
| 3 Sept | 1500.00 | 3.45 | -0.50 | 1,78,750 | -9,375 | 2,48,750 |
| 2 Sept | 1486.30 | 3.95 | -1.65 | 2,54,375 | -15,625 | 2,56,250 |
| 30 Aug | 1455.60 | 5.6 | -0.75 | 2,91,875 | 78,125 | 2,70,625 |
| 29 Aug | 1455.60 | 6.35 | -1.00 | 2,31,250 | 60,625 | 1,91,875 |
| 28 Aug | 1450.70 | 7.35 | 0.15 | 1,85,625 | -22,500 | 1,29,375 |
| 27 Aug | 1443.80 | 7.2 | -5.85 | 1,80,000 | -23,125 | 1,51,875 |
| 26 Aug | 1395.05 | 13.05 | -3.80 | 1,36,875 | 5,625 | 1,74,375 |
| 23 Aug | 1348.80 | 16.85 | 1.85 | 1,10,625 | 42,500 | 1,68,750 |
| 22 Aug | 1365.65 | 15 | 5.10 | 1,40,000 | 1,01,250 | 1,23,750 |
| 21 Aug | 1400.40 | 9.9 | -17.35 | 21,875 | 20,000 | 22,500 |
| 20 Aug | 1387.85 | 27.25 | 0.00 | 625 | 0 | 1,875 |
| 19 Aug | 1349.70 | 27.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1369.15 | 27.25 | 6.85 | 625 | 0 | 1,875 |
| 14 Aug | 1344.00 | 20.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1314.90 | 20.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1377.70 | 20.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1335.35 | 20.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1385.10 | 20.4 | 0.00 | 0 | 0 | 1,875 |
| 1 Aug | 1390.65 | 20.4 | 4.40 | 1,875 | 625 | 1,875 |
| 30 Jul | 1417.85 | 16 | 1,250 | 0 | 0 | |
For Cholamandalam In & Fin Co - strike price 1300 expiring on 26SEP2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 18 Sept CHOLAFIN was trading at 1590.15. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16250 which increased total open position to 488125
On 17 Sept CHOLAFIN was trading at 1573.95. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 472500
On 16 Sept CHOLAFIN was trading at 1564.75. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 458750
On 13 Sept CHOLAFIN was trading at 1574.50. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 456875
On 12 Sept CHOLAFIN was trading at 1575.55. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 457500
On 11 Sept CHOLAFIN was trading at 1521.45. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 110625 which increased total open position to 452500
On 10 Sept CHOLAFIN was trading at 1507.60. The strike last trading price was 2.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 93125 which increased total open position to 341875
On 9 Sept CHOLAFIN was trading at 1538.25. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 250000
On 6 Sept CHOLAFIN was trading at 1511.35. The strike last trading price was 2.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 245625
On 5 Sept CHOLAFIN was trading at 1533.60. The strike last trading price was 2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 252500
On 4 Sept CHOLAFIN was trading at 1487.30. The strike last trading price was 3.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 247500
On 3 Sept CHOLAFIN was trading at 1500.00. The strike last trading price was 3.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -9375 which decreased total open position to 248750
On 2 Sept CHOLAFIN was trading at 1486.30. The strike last trading price was 3.95, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -15625 which decreased total open position to 256250
On 30 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 5.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 78125 which increased total open position to 270625
On 29 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 6.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 60625 which increased total open position to 191875
On 28 Aug CHOLAFIN was trading at 1450.70. The strike last trading price was 7.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 129375
On 27 Aug CHOLAFIN was trading at 1443.80. The strike last trading price was 7.2, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -23125 which decreased total open position to 151875
On 26 Aug CHOLAFIN was trading at 1395.05. The strike last trading price was 13.05, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 174375
On 23 Aug CHOLAFIN was trading at 1348.80. The strike last trading price was 16.85, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 42500 which increased total open position to 168750
On 22 Aug CHOLAFIN was trading at 1365.65. The strike last trading price was 15, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 123750
On 21 Aug CHOLAFIN was trading at 1400.40. The strike last trading price was 9.9, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 22500
On 20 Aug CHOLAFIN was trading at 1387.85. The strike last trading price was 27.25, 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 1875
On 19 Aug CHOLAFIN was trading at 1349.70. The strike last trading price was 27.25, 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 16 Aug CHOLAFIN was trading at 1369.15. The strike last trading price was 27.25, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1875
On 14 Aug CHOLAFIN was trading at 1344.00. The strike last trading price was 20.4, 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 Aug CHOLAFIN was trading at 1314.90. The strike last trading price was 20.4, 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 7 Aug CHOLAFIN was trading at 1377.70. The strike last trading price was 20.4, 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 6 Aug CHOLAFIN was trading at 1335.35. The strike last trading price was 20.4, 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 2 Aug CHOLAFIN was trading at 1385.10. The strike last trading price was 20.4, 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 1875
On 1 Aug CHOLAFIN was trading at 1390.65. The strike last trading price was 20.4, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 1875
On 30 Jul CHOLAFIN was trading at 1417.85. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0