CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
21 Nov 2024 04:10 PM IST
| CHOLAFIN 28NOV2024 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.04
Theta: -0.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 1204.90 | 0.25 | -0.05 | 44.93 | 61 | -21 | 619 | |||
| 20 Nov | 1236.00 | 0.3 | 0.00 | 36.58 | 68 | -16 | 642 | |||
| 19 Nov | 1236.00 | 0.3 | -0.25 | 36.58 | 68 | -14 | 642 | |||
| 18 Nov | 1242.80 | 0.55 | 0.10 | 34.83 | 177 | -26 | 656 | |||
| 14 Nov | 1205.70 | 0.45 | -0.40 | 32.57 | 194 | -32 | 682 | |||
| 13 Nov | 1205.05 | 0.85 | -0.75 | 35.71 | 485 | -196 | 715 | |||
| 12 Nov | 1239.75 | 1.6 | -0.50 | 32.71 | 592 | -11 | 915 | |||
| 11 Nov | 1262.55 | 2.1 | -1.05 | 28.73 | 620 | -29 | 926 | |||
| 8 Nov | 1260.70 | 3.15 | -1.65 | 29.79 | 878 | 14 | 966 | |||
| 7 Nov | 1283.00 | 4.8 | -3.20 | 27.85 | 1,236 | 240 | 948 | |||
| 6 Nov | 1304.55 | 8 | 0.55 | 27.23 | 1,620 | -32 | 700 | |||
| 5 Nov | 1283.00 | 7.45 | 1.65 | 31.83 | 2,079 | -13 | 731 | |||
| 4 Nov | 1251.25 | 5.8 | -4.70 | 33.46 | 1,211 | 134 | 744 | |||
| 1 Nov | 1283.20 | 10.5 | -0.55 | 30.87 | 157 | 0 | 608 | |||
| 31 Oct | 1272.75 | 11.05 | -1.10 | - | 803 | 57 | 588 | |||
| 30 Oct | 1274.50 | 12.15 | -3.20 | - | 363 | 108 | 529 | |||
| 29 Oct | 1292.40 | 15.35 | -0.65 | - | 561 | -11 | 420 | |||
| 28 Oct | 1280.35 | 16 | -41.45 | - | 1,139 | 344 | 428 | |||
| 25 Oct | 1372.20 | 57.45 | 2.85 | - | 362 | 71 | 84 | |||
| 24 Oct | 1386.15 | 54.6 | -23.90 | - | 17 | 8 | 13 | |||
| 23 Oct | 1406.70 | 78.5 | -20.50 | - | 3 | 1 | 5 | |||
| 22 Oct | 1411.20 | 99 | 0.00 | - | 1 | 0 | 4 | |||
| 21 Oct | 1438.70 | 99 | -55.20 | - | 4 | 1 | 1 | |||
| 4 Oct | 1497.40 | 154.2 | 154.20 | - | 0 | 0 | 0 | |||
| 19 Sept | 1596.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Sept | 1590.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1573.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1564.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1574.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1575.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1521.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1507.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1538.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1511.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1533.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1487.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1500.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1486.30 | 0 | - | 0 | 0 | 0 | ||||
For Cholamandalam In & Fin Co - strike price 1400 expiring on 28NOV2024
Delta for 1400 CE is 0.01
Historical price for 1400 CE is as follows
On 21 Nov CHOLAFIN was trading at 1204.90. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 44.93, the open interest changed by -21 which decreased total open position to 619
On 20 Nov CHOLAFIN was trading at 1236.00. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 36.58, the open interest changed by -16 which decreased total open position to 642
On 19 Nov CHOLAFIN was trading at 1236.00. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 36.58, the open interest changed by -14 which decreased total open position to 642
On 18 Nov CHOLAFIN was trading at 1242.80. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was 34.83, the open interest changed by -26 which decreased total open position to 656
On 14 Nov CHOLAFIN was trading at 1205.70. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was 32.57, the open interest changed by -32 which decreased total open position to 682
On 13 Nov CHOLAFIN was trading at 1205.05. The strike last trading price was 0.85, which was -0.75 lower than the previous day. The implied volatity was 35.71, the open interest changed by -196 which decreased total open position to 715
On 12 Nov CHOLAFIN was trading at 1239.75. The strike last trading price was 1.6, which was -0.50 lower than the previous day. The implied volatity was 32.71, the open interest changed by -11 which decreased total open position to 915
On 11 Nov CHOLAFIN was trading at 1262.55. The strike last trading price was 2.1, which was -1.05 lower than the previous day. The implied volatity was 28.73, the open interest changed by -29 which decreased total open position to 926
On 8 Nov CHOLAFIN was trading at 1260.70. The strike last trading price was 3.15, which was -1.65 lower than the previous day. The implied volatity was 29.79, the open interest changed by 14 which increased total open position to 966
On 7 Nov CHOLAFIN was trading at 1283.00. The strike last trading price was 4.8, which was -3.20 lower than the previous day. The implied volatity was 27.85, the open interest changed by 240 which increased total open position to 948
On 6 Nov CHOLAFIN was trading at 1304.55. The strike last trading price was 8, which was 0.55 higher than the previous day. The implied volatity was 27.23, the open interest changed by -32 which decreased total open position to 700
On 5 Nov CHOLAFIN was trading at 1283.00. The strike last trading price was 7.45, which was 1.65 higher than the previous day. The implied volatity was 31.83, the open interest changed by -13 which decreased total open position to 731
On 4 Nov CHOLAFIN was trading at 1251.25. The strike last trading price was 5.8, which was -4.70 lower than the previous day. The implied volatity was 33.46, the open interest changed by 134 which increased total open position to 744
On 1 Nov CHOLAFIN was trading at 1283.20. The strike last trading price was 10.5, which was -0.55 lower than the previous day. The implied volatity was 30.87, the open interest changed by 0 which decreased total open position to 608
On 31 Oct CHOLAFIN was trading at 1272.75. The strike last trading price was 11.05, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CHOLAFIN was trading at 1274.50. The strike last trading price was 12.15, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CHOLAFIN was trading at 1292.40. The strike last trading price was 15.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CHOLAFIN was trading at 1280.35. The strike last trading price was 16, which was -41.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CHOLAFIN was trading at 1372.20. The strike last trading price was 57.45, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CHOLAFIN was trading at 1386.15. The strike last trading price was 54.6, which was -23.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CHOLAFIN was trading at 1406.70. The strike last trading price was 78.5, which was -20.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CHOLAFIN was trading at 1411.20. The strike last trading price was 99, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CHOLAFIN was trading at 1438.70. The strike last trading price was 99, which was -55.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CHOLAFIN was trading at 1497.40. The strike last trading price was 154.2, which was 154.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept CHOLAFIN was trading at 1596.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept CHOLAFIN was trading at 1590.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept CHOLAFIN was trading at 1573.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept CHOLAFIN was trading at 1564.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept CHOLAFIN was trading at 1574.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept CHOLAFIN was trading at 1575.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept CHOLAFIN was trading at 1521.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept CHOLAFIN was trading at 1507.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept CHOLAFIN was trading at 1538.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept CHOLAFIN was trading at 1511.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept CHOLAFIN was trading at 1533.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept CHOLAFIN was trading at 1487.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept CHOLAFIN was trading at 1500.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept CHOLAFIN was trading at 1486.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CHOLAFIN 28NOV2024 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 1204.90 | 192 | 38.90 | - | 5 | -3 | 119 |
| 20 Nov | 1236.00 | 153.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 1236.00 | 153.1 | 0.00 | 0.00 | 0 | -7 | 0 |
| 18 Nov | 1242.80 | 153.1 | -33.90 | - | 9 | -7 | 122 |
| 14 Nov | 1205.70 | 187 | 16.40 | 56.36 | 18 | -8 | 132 |
| 13 Nov | 1205.05 | 170.6 | 36.10 | - | 14 | -12 | 142 |
| 12 Nov | 1239.75 | 134.5 | 14.40 | - | 3 | -2 | 154 |
| 11 Nov | 1262.55 | 120.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 1260.70 | 120.1 | 4.30 | - | 1 | 0 | 156 |
| 7 Nov | 1283.00 | 115.8 | 18.80 | 30.95 | 13 | -1 | 157 |
| 6 Nov | 1304.55 | 97 | -20.00 | 29.52 | 9 | -1 | 157 |
| 5 Nov | 1283.00 | 117 | -27.90 | 19.55 | 31 | -16 | 160 |
| 4 Nov | 1251.25 | 144.9 | 27.40 | 30.23 | 10 | -6 | 175 |
| 1 Nov | 1283.20 | 117.5 | -13.25 | 33.17 | 15 | 12 | 178 |
| 31 Oct | 1272.75 | 130.75 | 4.70 | - | 62 | 29 | 165 |
| 30 Oct | 1274.50 | 126.05 | 0.05 | - | 30 | 22 | 135 |
| 29 Oct | 1292.40 | 126 | 0.00 | - | 27 | 25 | 111 |
| 28 Oct | 1280.35 | 126 | 64.00 | - | 52 | 19 | 86 |
| 25 Oct | 1372.20 | 62 | 11.50 | - | 120 | 40 | 67 |
| 24 Oct | 1386.15 | 50.5 | 3.60 | - | 18 | 7 | 25 |
| 23 Oct | 1406.70 | 46.9 | -0.35 | - | 13 | 6 | 15 |
| 22 Oct | 1411.20 | 47.25 | -26.20 | - | 11 | 8 | 8 |
| 21 Oct | 1438.70 | 73.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1497.40 | 73.45 | 73.45 | - | 0 | 0 | 0 |
| 19 Sept | 1596.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 1590.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1573.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1564.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1574.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1575.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1521.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1507.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1538.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 1511.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 1533.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 1487.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1500.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1486.30 | 0 | - | 0 | 0 | 0 | |
For Cholamandalam In & Fin Co - strike price 1400 expiring on 28NOV2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 21 Nov CHOLAFIN was trading at 1204.90. The strike last trading price was 192, which was 38.90 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 119
On 20 Nov CHOLAFIN was trading at 1236.00. The strike last trading price was 153.1, 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 19 Nov CHOLAFIN was trading at 1236.00. The strike last trading price was 153.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 18 Nov CHOLAFIN was trading at 1242.80. The strike last trading price was 153.1, which was -33.90 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 122
On 14 Nov CHOLAFIN was trading at 1205.70. The strike last trading price was 187, which was 16.40 higher than the previous day. The implied volatity was 56.36, the open interest changed by -8 which decreased total open position to 132
On 13 Nov CHOLAFIN was trading at 1205.05. The strike last trading price was 170.6, which was 36.10 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 142
On 12 Nov CHOLAFIN was trading at 1239.75. The strike last trading price was 134.5, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 154
On 11 Nov CHOLAFIN was trading at 1262.55. The strike last trading price was 120.1, 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 8 Nov CHOLAFIN was trading at 1260.70. The strike last trading price was 120.1, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156
On 7 Nov CHOLAFIN was trading at 1283.00. The strike last trading price was 115.8, which was 18.80 higher than the previous day. The implied volatity was 30.95, the open interest changed by -1 which decreased total open position to 157
On 6 Nov CHOLAFIN was trading at 1304.55. The strike last trading price was 97, which was -20.00 lower than the previous day. The implied volatity was 29.52, the open interest changed by -1 which decreased total open position to 157
On 5 Nov CHOLAFIN was trading at 1283.00. The strike last trading price was 117, which was -27.90 lower than the previous day. The implied volatity was 19.55, the open interest changed by -16 which decreased total open position to 160
On 4 Nov CHOLAFIN was trading at 1251.25. The strike last trading price was 144.9, which was 27.40 higher than the previous day. The implied volatity was 30.23, the open interest changed by -6 which decreased total open position to 175
On 1 Nov CHOLAFIN was trading at 1283.20. The strike last trading price was 117.5, which was -13.25 lower than the previous day. The implied volatity was 33.17, the open interest changed by 12 which increased total open position to 178
On 31 Oct CHOLAFIN was trading at 1272.75. The strike last trading price was 130.75, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CHOLAFIN was trading at 1274.50. The strike last trading price was 126.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CHOLAFIN was trading at 1292.40. The strike last trading price was 126, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CHOLAFIN was trading at 1280.35. The strike last trading price was 126, which was 64.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CHOLAFIN was trading at 1372.20. The strike last trading price was 62, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CHOLAFIN was trading at 1386.15. The strike last trading price was 50.5, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CHOLAFIN was trading at 1406.70. The strike last trading price was 46.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CHOLAFIN was trading at 1411.20. The strike last trading price was 47.25, which was -26.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CHOLAFIN was trading at 1438.70. The strike last trading price was 73.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CHOLAFIN was trading at 1497.40. The strike last trading price was 73.45, which was 73.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept CHOLAFIN was trading at 1596.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept CHOLAFIN was trading at 1590.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept CHOLAFIN was trading at 1573.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept CHOLAFIN was trading at 1564.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept CHOLAFIN was trading at 1574.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept CHOLAFIN was trading at 1575.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept CHOLAFIN was trading at 1521.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept CHOLAFIN was trading at 1507.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept CHOLAFIN was trading at 1538.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept CHOLAFIN was trading at 1511.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept CHOLAFIN was trading at 1533.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept CHOLAFIN was trading at 1487.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept CHOLAFIN was trading at 1500.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept CHOLAFIN was trading at 1486.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
