CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
24 Apr 2026 04:10 PM IST
| CHOLAFIN 28-Apr-2026 (4d) 1400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.21
Gamma: 0.00057
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1568.20 | 151.3 | 11.850000000000023 | 46.71 | 11 | -6 | 215 | |||||||||
| 23 Apr | 1543.40 | 137.35 | -41.650000000000006 | 43.07 | 14 | -7 | 220 | |||||||||
| 22 Apr | 1565.60 | 179 | -7 | 46.24 | 9 | 0 | 236 | |||||||||
| 21 Apr | 1589.20 | 186 | 14 | 46.5 | 1 | 0 | 237 | |||||||||
| 20 Apr | 1569.30 | 172 | -10 | 46.77 | 72 | -32 | 239 | |||||||||
| 17 Apr | 1579.00 | 182 | 5.650000000000006 | 37.18 | 4 | 0 | 272 | |||||||||
| 16 Apr | 1569.90 | 174.85 | 19.849999999999994 | 42.23 | 35 | -2 | 273 | |||||||||
| 15 Apr | 1550.60 | 155 | 25.69999999999999 | 38.87 | 30 | -11 | 275 | |||||||||
| 13 Apr | 1507.20 | 128.55 | -54.29999999999998 | 45.14 | 55 | -9 | 286 | |||||||||
| 10 Apr | 1581.20 | 182.85 | 37.5 | 33.2 | 18 | 0 | 299 | |||||||||
| 9 Apr | 1533.10 | 143.4 | -21.8 | 35.25 | 404 | -137 | 300 | |||||||||
| 8 Apr | 1554.30 | 169 | 106.2 | 37.25 | 604 | -256 | 438 | |||||||||
| 7 Apr | 1415.00 | 60 | 3.05 | 41 | 2,540 | -67 | 696 | |||||||||
| 6 Apr | 1393.20 | 55.65 | 14.3 | 40.69 | 2,925 | 291 | 760 | |||||||||
| 2 Apr | 1356.30 | 40 | -8.45 | 38.16 | 1,267 | 140 | 469 | |||||||||
| 1 Apr | 1373.60 | 47.25 | 4.3 | 39.03 | 1,043 | 109 | 331 | |||||||||
| 30 Mar | 1354.70 | 39.35 | -40.75 | 36.61 | 489 | 137 | 223 | |||||||||
| 27 Mar | 1416.30 | 80 | -36.5 | 40.02 | 70 | 39 | 85 | |||||||||
| 25 Mar | 1473.80 | 116.5 | 34.35 | 36.66 | 49 | -11 | 47 | |||||||||
| 24 Mar | 1418.90 | 84.75 | 18.05 | 35.65 | 77 | 34 | 58 | |||||||||
| 23 Mar | 1380.90 | 66.7 | -29.3 | 39.82 | 31 | 18 | 23 | |||||||||
| 20 Mar | 1440.50 | 96 | -191.05 | 35.26 | 8 | 5 | 5 | |||||||||
| 19 Mar | 1455.10 | 287.05 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 1524.20 | 287.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1529.00 | 287.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1527.10 | 287.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1514.00 | 287.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1526.10 | 287.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1557.40 | 287.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1739.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1694.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1594.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1579.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Cholamandalam In & Fin Co - strike price 1400 expiring on 28APR2026
Delta for 1400 CE is 0.98
Historical price for 1400 CE is as follows
On 24 Apr CHOLAFIN was trading at 1568.20. The strike last trading price was 151.3, which was 11.850000000000023 higher than the previous day. The implied volatity was 46.71, the open interest changed by -6 which decreased total open position to 215
On 23 Apr CHOLAFIN was trading at 1543.40. The strike last trading price was 137.35, which was -41.650000000000006 lower than the previous day. The implied volatity was 43.07, the open interest changed by -7 which decreased total open position to 220
On 22 Apr CHOLAFIN was trading at 1565.60. The strike last trading price was 179, which was -7 lower than the previous day. The implied volatity was 46.24, the open interest changed by 0 which decreased total open position to 236
On 21 Apr CHOLAFIN was trading at 1589.20. The strike last trading price was 186, which was 14 higher than the previous day. The implied volatity was 46.5, the open interest changed by 0 which decreased total open position to 237
On 20 Apr CHOLAFIN was trading at 1569.30. The strike last trading price was 172, which was -10 lower than the previous day. The implied volatity was 46.77, the open interest changed by -32 which decreased total open position to 239
On 17 Apr CHOLAFIN was trading at 1579.00. The strike last trading price was 182, which was 5.650000000000006 higher than the previous day. The implied volatity was 37.18, the open interest changed by 0 which decreased total open position to 272
On 16 Apr CHOLAFIN was trading at 1569.90. The strike last trading price was 174.85, which was 19.849999999999994 higher than the previous day. The implied volatity was 42.23, the open interest changed by -2 which decreased total open position to 273
On 15 Apr CHOLAFIN was trading at 1550.60. The strike last trading price was 155, which was 25.69999999999999 higher than the previous day. The implied volatity was 38.87, the open interest changed by -11 which decreased total open position to 275
On 13 Apr CHOLAFIN was trading at 1507.20. The strike last trading price was 128.55, which was -54.29999999999998 lower than the previous day. The implied volatity was 45.14, the open interest changed by -9 which decreased total open position to 286
On 10 Apr CHOLAFIN was trading at 1581.20. The strike last trading price was 182.85, which was 37.5 higher than the previous day. The implied volatity was 33.2, the open interest changed by 0 which decreased total open position to 299
On 9 Apr CHOLAFIN was trading at 1533.10. The strike last trading price was 143.4, which was -21.8 lower than the previous day. The implied volatity was 35.25, the open interest changed by -137 which decreased total open position to 300
On 8 Apr CHOLAFIN was trading at 1554.30. The strike last trading price was 169, which was 106.2 higher than the previous day. The implied volatity was 37.25, the open interest changed by -256 which decreased total open position to 438
On 7 Apr CHOLAFIN was trading at 1415.00. The strike last trading price was 60, which was 3.05 higher than the previous day. The implied volatity was 41, the open interest changed by -67 which decreased total open position to 696
On 6 Apr CHOLAFIN was trading at 1393.20. The strike last trading price was 55.65, which was 14.3 higher than the previous day. The implied volatity was 40.69, the open interest changed by 291 which increased total open position to 760
On 2 Apr CHOLAFIN was trading at 1356.30. The strike last trading price was 40, which was -8.45 lower than the previous day. The implied volatity was 38.16, the open interest changed by 140 which increased total open position to 469
On 1 Apr CHOLAFIN was trading at 1373.60. The strike last trading price was 47.25, which was 4.3 higher than the previous day. The implied volatity was 39.03, the open interest changed by 109 which increased total open position to 331
On 30 Mar CHOLAFIN was trading at 1354.70. The strike last trading price was 39.35, which was -40.75 lower than the previous day. The implied volatity was 36.61, the open interest changed by 137 which increased total open position to 223
On 27 Mar CHOLAFIN was trading at 1416.30. The strike last trading price was 80, which was -36.5 lower than the previous day. The implied volatity was 40.02, the open interest changed by 39 which increased total open position to 85
On 25 Mar CHOLAFIN was trading at 1473.80. The strike last trading price was 116.5, which was 34.35 higher than the previous day. The implied volatity was 36.66, the open interest changed by -11 which decreased total open position to 47
On 24 Mar CHOLAFIN was trading at 1418.90. The strike last trading price was 84.75, which was 18.05 higher than the previous day. The implied volatity was 35.65, the open interest changed by 34 which increased total open position to 58
On 23 Mar CHOLAFIN was trading at 1380.90. The strike last trading price was 66.7, which was -29.3 lower than the previous day. The implied volatity was 39.82, the open interest changed by 18 which increased total open position to 23
On 20 Mar CHOLAFIN was trading at 1440.50. The strike last trading price was 96, which was -191.05 lower than the previous day. The implied volatity was 35.26, the open interest changed by 5 which increased total open position to 5
On 19 Mar CHOLAFIN was trading at 1455.10. The strike last trading price was 287.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar CHOLAFIN was trading at 1524.20. The strike last trading price was 287.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CHOLAFIN was trading at 1529.00. The strike last trading price was 287.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar CHOLAFIN was trading at 1527.10. The strike last trading price was 287.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CHOLAFIN was trading at 1514.00. The strike last trading price was 287.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar CHOLAFIN was trading at 1526.10. The strike last trading price was 287.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CHOLAFIN was trading at 1557.40. The strike last trading price was 287.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb CHOLAFIN was trading at 1739.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb CHOLAFIN was trading at 1694.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb CHOLAFIN was trading at 1594.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CHOLAFIN was trading at 1579.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CHOLAFIN 28-Apr-2026 (4d) 1400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: -0.13
Gamma: 0.00042
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1568.20 | 0.4 | -0.5 | 48.29 | 110 | -24 | 399 |
| 23 Apr | 1543.40 | 0.95 | 0.29999999999999993 | 43.34 | 174 | -4 | 423 |
| 22 Apr | 1565.60 | 0.6 | -0.45000000000000007 | 41.78 | 119 | -14 | 427 |
| 21 Apr | 1589.20 | 1.1 | -1.35 | 47.09 | 101 | -4 | 441 |
| 20 Apr | 1569.30 | 2.35 | -0.3500000000000001 | 47.41 | 396 | -24 | 448 |
| 17 Apr | 1579.00 | 2.7 | -0.6499999999999999 | 43.67 | 145 | 0 | 471 |
| 16 Apr | 1569.90 | 3.65 | -2.1 | 42.62 | 458 | -37 | 470 |
| 15 Apr | 1550.60 | 5.75 | -8.05 | 42.41 | 442 | -42 | 507 |
| 13 Apr | 1507.20 | 13.5 | 8.25 | 42.26 | 1,015 | 69 | 549 |
| 10 Apr | 1581.20 | 5.2 | -4.8500000000000005 | 40.23 | 308 | -69 | 481 |
| 9 Apr | 1533.10 | 10.7 | 2.05 | 40.11 | 1,215 | -10 | 549 |
| 8 Apr | 1554.30 | 8.6 | -37.5 | 40.82 | 2,030 | -60 | 545 |
| 7 Apr | 1415.00 | 50 | -5.3 | 41.1 | 595 | 85 | 588 |
| 6 Apr | 1393.20 | 56.5 | -22.75 | 41.62 | 562 | 124 | 502 |
| 2 Apr | 1356.30 | 79.7 | 10.1 | 41.5 | 202 | 2 | 380 |
| 1 Apr | 1373.60 | 71.95 | -11.15 | 39.72 | 486 | 85 | 377 |
| 30 Mar | 1354.70 | 85.85 | 29.35 | 42.24 | 738 | 112 | 292 |
| 27 Mar | 1416.30 | 56.65 | 23.95 | 41.66 | 364 | 83 | 181 |
| 25 Mar | 1473.80 | 33 | -18.8 | 38.96 | 103 | 23 | 100 |
| 24 Mar | 1418.90 | 51.7 | -21.95 | 40.53 | 45 | 1 | 77 |
| 23 Mar | 1380.90 | 74.4 | 32.1 | 41.58 | 93 | 40 | 76 |
| 20 Mar | 1440.50 | 42.6 | -0.45 | 36.11 | 13 | 6 | 36 |
| 19 Mar | 1455.10 | 43.05 | 12.05 | 40.74 | 48 | 23 | 29 |
| 18 Mar | 1524.20 | 31 | 1.15 | - | 0 | 0 | 6 |
| 17 Mar | 1529.00 | 31 | 1.15 | - | 6 | 0 | 6 |
| 16 Mar | 1527.10 | 31 | 1.15 | - | 6 | 5 | 0 |
| 13 Mar | 1514.00 | 31 | 1.15 | 39.11 | 6 | 3 | 4 |
| 12 Mar | 1526.10 | 29.85 | 3.95 | 39.21 | 1 | 0 | 0 |
| 11 Mar | 1557.40 | 25.9 | 0 | 8.57 | 0 | 0 | 0 |
| 4 Feb | 1739.50 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 1694.40 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1594.30 | 0 | 0 | 8.22 | 0 | 0 | 0 |
| 1 Feb | 1579.50 | 0 | 0 | - | 0 | 0 | 0 |
For Cholamandalam In & Fin Co - strike price 1400 expiring on 28APR2026
Delta for 1400 PE is -0.01
Historical price for 1400 PE is as follows
On 24 Apr CHOLAFIN was trading at 1568.20. The strike last trading price was 0.4, which was -0.5 lower than the previous day. The implied volatity was 48.29, the open interest changed by -24 which decreased total open position to 399
On 23 Apr CHOLAFIN was trading at 1543.40. The strike last trading price was 0.95, which was 0.29999999999999993 higher than the previous day. The implied volatity was 43.34, the open interest changed by -4 which decreased total open position to 423
On 22 Apr CHOLAFIN was trading at 1565.60. The strike last trading price was 0.6, which was -0.45000000000000007 lower than the previous day. The implied volatity was 41.78, the open interest changed by -14 which decreased total open position to 427
On 21 Apr CHOLAFIN was trading at 1589.20. The strike last trading price was 1.1, which was -1.35 lower than the previous day. The implied volatity was 47.09, the open interest changed by -4 which decreased total open position to 441
On 20 Apr CHOLAFIN was trading at 1569.30. The strike last trading price was 2.35, which was -0.3500000000000001 lower than the previous day. The implied volatity was 47.41, the open interest changed by -24 which decreased total open position to 448
On 17 Apr CHOLAFIN was trading at 1579.00. The strike last trading price was 2.7, which was -0.6499999999999999 lower than the previous day. The implied volatity was 43.67, the open interest changed by 0 which decreased total open position to 471
On 16 Apr CHOLAFIN was trading at 1569.90. The strike last trading price was 3.65, which was -2.1 lower than the previous day. The implied volatity was 42.62, the open interest changed by -37 which decreased total open position to 470
On 15 Apr CHOLAFIN was trading at 1550.60. The strike last trading price was 5.75, which was -8.05 lower than the previous day. The implied volatity was 42.41, the open interest changed by -42 which decreased total open position to 507
On 13 Apr CHOLAFIN was trading at 1507.20. The strike last trading price was 13.5, which was 8.25 higher than the previous day. The implied volatity was 42.26, the open interest changed by 69 which increased total open position to 549
On 10 Apr CHOLAFIN was trading at 1581.20. The strike last trading price was 5.2, which was -4.8500000000000005 lower than the previous day. The implied volatity was 40.23, the open interest changed by -69 which decreased total open position to 481
On 9 Apr CHOLAFIN was trading at 1533.10. The strike last trading price was 10.7, which was 2.05 higher than the previous day. The implied volatity was 40.11, the open interest changed by -10 which decreased total open position to 549
On 8 Apr CHOLAFIN was trading at 1554.30. The strike last trading price was 8.6, which was -37.5 lower than the previous day. The implied volatity was 40.82, the open interest changed by -60 which decreased total open position to 545
On 7 Apr CHOLAFIN was trading at 1415.00. The strike last trading price was 50, which was -5.3 lower than the previous day. The implied volatity was 41.1, the open interest changed by 85 which increased total open position to 588
On 6 Apr CHOLAFIN was trading at 1393.20. The strike last trading price was 56.5, which was -22.75 lower than the previous day. The implied volatity was 41.62, the open interest changed by 124 which increased total open position to 502
On 2 Apr CHOLAFIN was trading at 1356.30. The strike last trading price was 79.7, which was 10.1 higher than the previous day. The implied volatity was 41.5, the open interest changed by 2 which increased total open position to 380
On 1 Apr CHOLAFIN was trading at 1373.60. The strike last trading price was 71.95, which was -11.15 lower than the previous day. The implied volatity was 39.72, the open interest changed by 85 which increased total open position to 377
On 30 Mar CHOLAFIN was trading at 1354.70. The strike last trading price was 85.85, which was 29.35 higher than the previous day. The implied volatity was 42.24, the open interest changed by 112 which increased total open position to 292
On 27 Mar CHOLAFIN was trading at 1416.30. The strike last trading price was 56.65, which was 23.95 higher than the previous day. The implied volatity was 41.66, the open interest changed by 83 which increased total open position to 181
On 25 Mar CHOLAFIN was trading at 1473.80. The strike last trading price was 33, which was -18.8 lower than the previous day. The implied volatity was 38.96, the open interest changed by 23 which increased total open position to 100
On 24 Mar CHOLAFIN was trading at 1418.90. The strike last trading price was 51.7, which was -21.95 lower than the previous day. The implied volatity was 40.53, the open interest changed by 1 which increased total open position to 77
On 23 Mar CHOLAFIN was trading at 1380.90. The strike last trading price was 74.4, which was 32.1 higher than the previous day. The implied volatity was 41.58, the open interest changed by 40 which increased total open position to 76
On 20 Mar CHOLAFIN was trading at 1440.50. The strike last trading price was 42.6, which was -0.45 lower than the previous day. The implied volatity was 36.11, the open interest changed by 6 which increased total open position to 36
On 19 Mar CHOLAFIN was trading at 1455.10. The strike last trading price was 43.05, which was 12.05 higher than the previous day. The implied volatity was 40.74, the open interest changed by 23 which increased total open position to 29
On 18 Mar CHOLAFIN was trading at 1524.20. The strike last trading price was 31, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Mar CHOLAFIN was trading at 1529.00. The strike last trading price was 31, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Mar CHOLAFIN was trading at 1527.10. The strike last trading price was 31, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 13 Mar CHOLAFIN was trading at 1514.00. The strike last trading price was 31, which was 1.15 higher than the previous day. The implied volatity was 39.11, the open interest changed by 3 which increased total open position to 4
On 12 Mar CHOLAFIN was trading at 1526.10. The strike last trading price was 29.85, which was 3.95 higher than the previous day. The implied volatity was 39.21, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CHOLAFIN was trading at 1557.40. The strike last trading price was 25.9, which was 0 lower than the previous day. The implied volatity was 8.57, the open interest changed by 0 which decreased total open position to 0
On 4 Feb CHOLAFIN was trading at 1739.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb CHOLAFIN was trading at 1694.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb CHOLAFIN was trading at 1594.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.22, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CHOLAFIN was trading at 1579.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
