CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
26 Dec 2024 04:10 PM IST
| CHOLAFIN 26DEC2024 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 1189.35 | 0.05 | -0.10 | - | 126 | -103 | 401 | |||
| 24 Dec | 1185.45 | 0.15 | -0.20 | - | 245 | -130 | 519 | |||
| 23 Dec | 1171.10 | 0.35 | -0.45 | - | 363 | -195 | 653 | |||
| 20 Dec | 1189.55 | 0.8 | -0.75 | 48.07 | 627 | -152 | 906 | |||
| 19 Dec | 1213.75 | 1.55 | -1.25 | 42.19 | 646 | 24 | 1,058 | |||
| 18 Dec | 1242.75 | 2.8 | -0.70 | 36.64 | 512 | -26 | 1,034 | |||
| 17 Dec | 1246.80 | 3.5 | -5.75 | 35.59 | 2,024 | 28 | 1,060 | |||
| 16 Dec | 1285.70 | 9.25 | -5.30 | 31.96 | 1,664 | 122 | 1,032 | |||
| 13 Dec | 1304.85 | 14.55 | -18.20 | 26.44 | 2,374 | 154 | 907 | |||
| 12 Dec | 1343.05 | 32.75 | -3.75 | 26.71 | 1,334 | 118 | 783 | |||
| 11 Dec | 1348.95 | 36.5 | 2.40 | 27.52 | 4,753 | -183 | 659 | |||
| 10 Dec | 1336.30 | 34.1 | 21.55 | 27.91 | 9,149 | 416 | 843 | |||
| 9 Dec | 1282.25 | 12.55 | 0.30 | 28.99 | 695 | 21 | 426 | |||
| 6 Dec | 1275.10 | 12.25 | -5.00 | 26.61 | 781 | 7 | 403 | |||
| 5 Dec | 1291.45 | 17.25 | -4.25 | 26.81 | 1,527 | 90 | 394 | |||
| 4 Dec | 1292.25 | 21.5 | 11.10 | 27.83 | 1,321 | 56 | 311 | |||
| 3 Dec | 1253.65 | 10.4 | 0.20 | 28.08 | 1,418 | 65 | 252 | |||
| 2 Dec | 1249.20 | 10.2 | 0.10 | 28.41 | 721 | 56 | 185 | |||
| 29 Nov | 1233.95 | 10.1 | -8.15 | 29.76 | 489 | 65 | 130 | |||
| 28 Nov | 1268.35 | 18.25 | -3.25 | 29.35 | 87 | -4 | 65 | |||
| 27 Nov | 1279.15 | 21.5 | 0.50 | 28.40 | 58 | -5 | 69 | |||
| 26 Nov | 1265.45 | 21 | 9.00 | 30.86 | 57 | 24 | 73 | |||
| 25 Nov | 1239.90 | 12 | 3.55 | 27.23 | 38 | 6 | 49 | |||
| 22 Nov | 1208.40 | 8.45 | -0.35 | 29.26 | 27 | -3 | 40 | |||
| 21 Nov | 1204.90 | 8.8 | -5.75 | 29.40 | 54 | -2 | 45 | |||
| 20 Nov | 1236.00 | 14.55 | 0.00 | 29.92 | 368 | 45 | 48 | |||
| 19 Nov | 1236.00 | 14.55 | -40.20 | 29.92 | 368 | 46 | 48 | |||
|
|
||||||||||
| 5 Nov | 1283.00 | 54.75 | 0.00 | 2.61 | 0 | 0 | 0 | |||
| 4 Nov | 1251.25 | 54.75 | 0.00 | 4.06 | 0 | 0 | 0 | |||
| 1 Nov | 1283.20 | 54.75 | 2.23 | 0 | 0 | 0 | ||||
For Cholamandalam In & Fin Co - strike price 1340 expiring on 26DEC2024
Delta for 1340 CE is -
Historical price for 1340 CE is as follows
On 26 Dec CHOLAFIN was trading at 1189.35. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -103 which decreased total open position to 401
On 24 Dec CHOLAFIN was trading at 1185.45. The strike last trading price was 0.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -130 which decreased total open position to 519
On 23 Dec CHOLAFIN was trading at 1171.10. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 653
On 20 Dec CHOLAFIN was trading at 1189.55. The strike last trading price was 0.8, which was -0.75 lower than the previous day. The implied volatity was 48.07, the open interest changed by -152 which decreased total open position to 906
On 19 Dec CHOLAFIN was trading at 1213.75. The strike last trading price was 1.55, which was -1.25 lower than the previous day. The implied volatity was 42.19, the open interest changed by 24 which increased total open position to 1058
On 18 Dec CHOLAFIN was trading at 1242.75. The strike last trading price was 2.8, which was -0.70 lower than the previous day. The implied volatity was 36.64, the open interest changed by -26 which decreased total open position to 1034
On 17 Dec CHOLAFIN was trading at 1246.80. The strike last trading price was 3.5, which was -5.75 lower than the previous day. The implied volatity was 35.59, the open interest changed by 28 which increased total open position to 1060
On 16 Dec CHOLAFIN was trading at 1285.70. The strike last trading price was 9.25, which was -5.30 lower than the previous day. The implied volatity was 31.96, the open interest changed by 122 which increased total open position to 1032
On 13 Dec CHOLAFIN was trading at 1304.85. The strike last trading price was 14.55, which was -18.20 lower than the previous day. The implied volatity was 26.44, the open interest changed by 154 which increased total open position to 907
On 12 Dec CHOLAFIN was trading at 1343.05. The strike last trading price was 32.75, which was -3.75 lower than the previous day. The implied volatity was 26.71, the open interest changed by 118 which increased total open position to 783
On 11 Dec CHOLAFIN was trading at 1348.95. The strike last trading price was 36.5, which was 2.40 higher than the previous day. The implied volatity was 27.52, the open interest changed by -183 which decreased total open position to 659
On 10 Dec CHOLAFIN was trading at 1336.30. The strike last trading price was 34.1, which was 21.55 higher than the previous day. The implied volatity was 27.91, the open interest changed by 416 which increased total open position to 843
On 9 Dec CHOLAFIN was trading at 1282.25. The strike last trading price was 12.55, which was 0.30 higher than the previous day. The implied volatity was 28.99, the open interest changed by 21 which increased total open position to 426
On 6 Dec CHOLAFIN was trading at 1275.10. The strike last trading price was 12.25, which was -5.00 lower than the previous day. The implied volatity was 26.61, the open interest changed by 7 which increased total open position to 403
On 5 Dec CHOLAFIN was trading at 1291.45. The strike last trading price was 17.25, which was -4.25 lower than the previous day. The implied volatity was 26.81, the open interest changed by 90 which increased total open position to 394
On 4 Dec CHOLAFIN was trading at 1292.25. The strike last trading price was 21.5, which was 11.10 higher than the previous day. The implied volatity was 27.83, the open interest changed by 56 which increased total open position to 311
On 3 Dec CHOLAFIN was trading at 1253.65. The strike last trading price was 10.4, which was 0.20 higher than the previous day. The implied volatity was 28.08, the open interest changed by 65 which increased total open position to 252
On 2 Dec CHOLAFIN was trading at 1249.20. The strike last trading price was 10.2, which was 0.10 higher than the previous day. The implied volatity was 28.41, the open interest changed by 56 which increased total open position to 185
On 29 Nov CHOLAFIN was trading at 1233.95. The strike last trading price was 10.1, which was -8.15 lower than the previous day. The implied volatity was 29.76, the open interest changed by 65 which increased total open position to 130
On 28 Nov CHOLAFIN was trading at 1268.35. The strike last trading price was 18.25, which was -3.25 lower than the previous day. The implied volatity was 29.35, the open interest changed by -4 which decreased total open position to 65
On 27 Nov CHOLAFIN was trading at 1279.15. The strike last trading price was 21.5, which was 0.50 higher than the previous day. The implied volatity was 28.40, the open interest changed by -5 which decreased total open position to 69
On 26 Nov CHOLAFIN was trading at 1265.45. The strike last trading price was 21, which was 9.00 higher than the previous day. The implied volatity was 30.86, the open interest changed by 24 which increased total open position to 73
On 25 Nov CHOLAFIN was trading at 1239.90. The strike last trading price was 12, which was 3.55 higher than the previous day. The implied volatity was 27.23, the open interest changed by 6 which increased total open position to 49
On 22 Nov CHOLAFIN was trading at 1208.40. The strike last trading price was 8.45, which was -0.35 lower than the previous day. The implied volatity was 29.26, the open interest changed by -3 which decreased total open position to 40
On 21 Nov CHOLAFIN was trading at 1204.90. The strike last trading price was 8.8, which was -5.75 lower than the previous day. The implied volatity was 29.40, the open interest changed by -2 which decreased total open position to 45
On 20 Nov CHOLAFIN was trading at 1236.00. The strike last trading price was 14.55, which was 0.00 lower than the previous day. The implied volatity was 29.92, the open interest changed by 45 which increased total open position to 48
On 19 Nov CHOLAFIN was trading at 1236.00. The strike last trading price was 14.55, which was -40.20 lower than the previous day. The implied volatity was 29.92, the open interest changed by 46 which increased total open position to 48
On 5 Nov CHOLAFIN was trading at 1283.00. The strike last trading price was 54.75, which was 0.00 lower than the previous day. The implied volatity was 2.61, 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 54.75, which was 0.00 lower than the previous day. The implied volatity was 4.06, 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 54.75, which was lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
| CHOLAFIN 26DEC2024 1340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 1189.35 | 150.65 | -12.05 | - | 35 | -25 | 144 |
| 24 Dec | 1185.45 | 162.7 | -4.60 | - | 37 | -21 | 171 |
| 23 Dec | 1171.10 | 167.3 | 15.30 | - | 22 | -15 | 193 |
| 20 Dec | 1189.55 | 152 | 17.00 | 58.04 | 8 | -2 | 209 |
| 19 Dec | 1213.75 | 135 | 32.00 | 74.35 | 21 | 0 | 219 |
| 18 Dec | 1242.75 | 103 | 6.25 | 49.86 | 12 | -2 | 219 |
| 17 Dec | 1246.80 | 96.75 | 37.95 | 39.90 | 31 | -12 | 220 |
| 16 Dec | 1285.70 | 58.8 | 14.80 | 29.25 | 70 | -18 | 232 |
| 13 Dec | 1304.85 | 44 | 19.10 | 27.77 | 413 | -30 | 250 |
| 12 Dec | 1343.05 | 24.9 | 1.35 | 27.94 | 781 | -14 | 281 |
| 11 Dec | 1348.95 | 23.55 | -10.65 | 27.10 | 1,588 | 114 | 297 |
| 10 Dec | 1336.30 | 34.2 | -31.85 | 33.13 | 735 | 175 | 183 |
| 9 Dec | 1282.25 | 66.05 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Dec | 1275.10 | 66.05 | 4.05 | 26.06 | 5 | 1 | 7 |
| 5 Dec | 1291.45 | 62 | -13.15 | 30.67 | 6 | 2 | 5 |
| 4 Dec | 1292.25 | 75.15 | -15.85 | 44.08 | 1 | 0 | 3 |
| 3 Dec | 1253.65 | 91 | 0.00 | 0.00 | 0 | 1 | 0 |
| 2 Dec | 1249.20 | 91 | -7.20 | 28.66 | 3 | 1 | 3 |
| 29 Nov | 1233.95 | 98.2 | -8.95 | 20.55 | 2 | 1 | 1 |
| 28 Nov | 1268.35 | 107.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 1279.15 | 107.15 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 1265.45 | 107.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 1239.90 | 107.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 1208.40 | 107.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 1204.90 | 107.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 1236.00 | 107.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 1236.00 | 107.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 1283.00 | 107.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 1251.25 | 107.15 | 107.15 | - | 0 | 0 | 0 |
| 1 Nov | 1283.20 | 0 | - | 0 | 0 | 0 | |
For Cholamandalam In & Fin Co - strike price 1340 expiring on 26DEC2024
Delta for 1340 PE is -
Historical price for 1340 PE is as follows
On 26 Dec CHOLAFIN was trading at 1189.35. The strike last trading price was 150.65, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 144
On 24 Dec CHOLAFIN was trading at 1185.45. The strike last trading price was 162.7, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 171
On 23 Dec CHOLAFIN was trading at 1171.10. The strike last trading price was 167.3, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 193
On 20 Dec CHOLAFIN was trading at 1189.55. The strike last trading price was 152, which was 17.00 higher than the previous day. The implied volatity was 58.04, the open interest changed by -2 which decreased total open position to 209
On 19 Dec CHOLAFIN was trading at 1213.75. The strike last trading price was 135, which was 32.00 higher than the previous day. The implied volatity was 74.35, the open interest changed by 0 which decreased total open position to 219
On 18 Dec CHOLAFIN was trading at 1242.75. The strike last trading price was 103, which was 6.25 higher than the previous day. The implied volatity was 49.86, the open interest changed by -2 which decreased total open position to 219
On 17 Dec CHOLAFIN was trading at 1246.80. The strike last trading price was 96.75, which was 37.95 higher than the previous day. The implied volatity was 39.90, the open interest changed by -12 which decreased total open position to 220
On 16 Dec CHOLAFIN was trading at 1285.70. The strike last trading price was 58.8, which was 14.80 higher than the previous day. The implied volatity was 29.25, the open interest changed by -18 which decreased total open position to 232
On 13 Dec CHOLAFIN was trading at 1304.85. The strike last trading price was 44, which was 19.10 higher than the previous day. The implied volatity was 27.77, the open interest changed by -30 which decreased total open position to 250
On 12 Dec CHOLAFIN was trading at 1343.05. The strike last trading price was 24.9, which was 1.35 higher than the previous day. The implied volatity was 27.94, the open interest changed by -14 which decreased total open position to 281
On 11 Dec CHOLAFIN was trading at 1348.95. The strike last trading price was 23.55, which was -10.65 lower than the previous day. The implied volatity was 27.10, the open interest changed by 114 which increased total open position to 297
On 10 Dec CHOLAFIN was trading at 1336.30. The strike last trading price was 34.2, which was -31.85 lower than the previous day. The implied volatity was 33.13, the open interest changed by 175 which increased total open position to 183
On 9 Dec CHOLAFIN was trading at 1282.25. The strike last trading price was 66.05, 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 6 Dec CHOLAFIN was trading at 1275.10. The strike last trading price was 66.05, which was 4.05 higher than the previous day. The implied volatity was 26.06, the open interest changed by 1 which increased total open position to 7
On 5 Dec CHOLAFIN was trading at 1291.45. The strike last trading price was 62, which was -13.15 lower than the previous day. The implied volatity was 30.67, the open interest changed by 2 which increased total open position to 5
On 4 Dec CHOLAFIN was trading at 1292.25. The strike last trading price was 75.15, which was -15.85 lower than the previous day. The implied volatity was 44.08, the open interest changed by 0 which decreased total open position to 3
On 3 Dec CHOLAFIN was trading at 1253.65. The strike last trading price was 91, 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 2 Dec CHOLAFIN was trading at 1249.20. The strike last trading price was 91, which was -7.20 lower than the previous day. The implied volatity was 28.66, the open interest changed by 1 which increased total open position to 3
On 29 Nov CHOLAFIN was trading at 1233.95. The strike last trading price was 98.2, which was -8.95 lower than the previous day. The implied volatity was 20.55, 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 107.15, 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 107.15, 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 107.15, 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 107.15, 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 107.15, 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 107.15, 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 107.15, 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 107.15, 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 5 Nov CHOLAFIN was trading at 1283.00. The strike last trading price was 107.15, 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 107.15, which was 107.15 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
