CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
24 Apr 2026 01:35 PM IST
| CHOLAFIN 28-Apr-2026 (4d) 1420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.58
Gamma: 0.00127
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 1535.10 | 115.95 | -54.05 | 43.19 | 2 | 1 | 154 | |||||||||
| 23 Apr | 1543.40 | 170 | -1.5 | - | 0 | 0 | 153 | |||||||||
| 22 Apr | 1565.60 | 170 | -1.5 | 46.66 | 0 | 0 | 153 | |||||||||
| 21 Apr | 1589.20 | 170 | 16.099999999999994 | 46.66 | 2 | 1 | 152 | |||||||||
| 20 Apr | 1569.30 | 153.9 | -10.650000000000006 | - | 0 | 0 | 151 | |||||||||
| 17 Apr | 1579.00 | 153.9 | 17.30000000000001 | 32.05 | 8 | 0 | 151 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 1569.90 | 136.6 | 0 | 34.32 | 0 | 0 | 151 | |||||||||
| 15 Apr | 1550.60 | 136.6 | 29.099999999999994 | 34.32 | 11 | -7 | 151 | |||||||||
| 13 Apr | 1507.20 | 107.5 | -58.650000000000006 | 43.82 | 21 | -4 | 161 | |||||||||
| 10 Apr | 1581.20 | 166.15 | 18.349999999999994 | 30.01 | 13 | -2 | 165 | |||||||||
| 9 Apr | 1533.10 | 149.75 | 97.6 | - | 0 | 0 | 167 | |||||||||
| 8 Apr | 1554.30 | 149.75 | 97.6 | 34.63 | 206 | -86 | 168 | |||||||||
| 7 Apr | 1415.00 | 48.4 | 1 | 39.48 | 1,331 | 42 | 267 | |||||||||
| 6 Apr | 1393.20 | 45.55 | 12.2 | 39.88 | 586 | 75 | 226 | |||||||||
| 2 Apr | 1356.30 | 33.05 | -6.55 | 38.24 | 342 | 40 | 149 | |||||||||
| 1 Apr | 1373.60 | 38.5 | 3.9 | 38.32 | 481 | 76 | 108 | |||||||||
| 30 Mar | 1354.70 | 34.05 | -34.5 | 37.74 | 32 | 10 | 31 | |||||||||
| 27 Mar | 1416.30 | 68.65 | -272.1 | 39.33 | 42 | 21 | 21 | |||||||||
| 25 Mar | 1473.80 | 340.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1418.90 | 340.75 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 23 Mar | 1380.90 | 340.75 | 0 | 1.6 | 0 | 0 | 0 | |||||||||
| 20 Mar | 1440.50 | 340.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1455.10 | 340.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1524.20 | 340.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1529.00 | 340.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1527.10 | 340.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1514.00 | 340.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1526.10 | 340.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1557.40 | 340.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1621.90 | 340.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1583.00 | 340.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1626.30 | 340.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1669.00 | 340.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1653.60 | 340.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Cholamandalam In & Fin Co - strike price 1420 expiring on 28APR2026
Delta for 1420 CE is 0.96
Historical price for 1420 CE is as follows
On 24 Apr CHOLAFIN was trading at 1535.10. The strike last trading price was 115.95, which was -54.05 lower than the previous day. The implied volatity was 43.19, the open interest changed by 1 which increased total open position to 154
On 23 Apr CHOLAFIN was trading at 1543.40. The strike last trading price was 170, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153
On 22 Apr CHOLAFIN was trading at 1565.60. The strike last trading price was 170, which was -1.5 lower than the previous day. The implied volatity was 46.66, the open interest changed by 0 which decreased total open position to 153
On 21 Apr CHOLAFIN was trading at 1589.20. The strike last trading price was 170, which was 16.099999999999994 higher than the previous day. The implied volatity was 46.66, the open interest changed by 1 which increased total open position to 152
On 20 Apr CHOLAFIN was trading at 1569.30. The strike last trading price was 153.9, which was -10.650000000000006 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 151
On 17 Apr CHOLAFIN was trading at 1579.00. The strike last trading price was 153.9, which was 17.30000000000001 higher than the previous day. The implied volatity was 32.05, the open interest changed by 0 which decreased total open position to 151
On 16 Apr CHOLAFIN was trading at 1569.90. The strike last trading price was 136.6, which was 0 lower than the previous day. The implied volatity was 34.32, the open interest changed by 0 which decreased total open position to 151
On 15 Apr CHOLAFIN was trading at 1550.60. The strike last trading price was 136.6, which was 29.099999999999994 higher than the previous day. The implied volatity was 34.32, the open interest changed by -7 which decreased total open position to 151
On 13 Apr CHOLAFIN was trading at 1507.20. The strike last trading price was 107.5, which was -58.650000000000006 lower than the previous day. The implied volatity was 43.82, the open interest changed by -4 which decreased total open position to 161
On 10 Apr CHOLAFIN was trading at 1581.20. The strike last trading price was 166.15, which was 18.349999999999994 higher than the previous day. The implied volatity was 30.01, the open interest changed by -2 which decreased total open position to 165
On 9 Apr CHOLAFIN was trading at 1533.10. The strike last trading price was 149.75, which was 97.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 167
On 8 Apr CHOLAFIN was trading at 1554.30. The strike last trading price was 149.75, which was 97.6 higher than the previous day. The implied volatity was 34.63, the open interest changed by -86 which decreased total open position to 168
On 7 Apr CHOLAFIN was trading at 1415.00. The strike last trading price was 48.4, which was 1 higher than the previous day. The implied volatity was 39.48, the open interest changed by 42 which increased total open position to 267
On 6 Apr CHOLAFIN was trading at 1393.20. The strike last trading price was 45.55, which was 12.2 higher than the previous day. The implied volatity was 39.88, the open interest changed by 75 which increased total open position to 226
On 2 Apr CHOLAFIN was trading at 1356.30. The strike last trading price was 33.05, which was -6.55 lower than the previous day. The implied volatity was 38.24, the open interest changed by 40 which increased total open position to 149
On 1 Apr CHOLAFIN was trading at 1373.60. The strike last trading price was 38.5, which was 3.9 higher than the previous day. The implied volatity was 38.32, the open interest changed by 76 which increased total open position to 108
On 30 Mar CHOLAFIN was trading at 1354.70. The strike last trading price was 34.05, which was -34.5 lower than the previous day. The implied volatity was 37.74, the open interest changed by 10 which increased total open position to 31
On 27 Mar CHOLAFIN was trading at 1416.30. The strike last trading price was 68.65, which was -272.1 lower than the previous day. The implied volatity was 39.33, the open interest changed by 21 which increased total open position to 21
On 25 Mar CHOLAFIN was trading at 1473.80. The strike last trading price was 340.75, 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 24 Mar CHOLAFIN was trading at 1418.90. The strike last trading price was 340.75, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 23 Mar CHOLAFIN was trading at 1380.90. The strike last trading price was 340.75, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
On 20 Mar CHOLAFIN was trading at 1440.50. The strike last trading price was 340.75, 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 19 Mar CHOLAFIN was trading at 1455.10. The strike last trading price was 340.75, 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 340.75, 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 340.75, 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 340.75, 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 340.75, 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 340.75, 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 340.75, 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 10 Mar CHOLAFIN was trading at 1621.90. The strike last trading price was 340.75, 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 9 Mar CHOLAFIN was trading at 1583.00. The strike last trading price was 340.75, 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 6 Mar CHOLAFIN was trading at 1626.30. The strike last trading price was 340.75, 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 5 Mar CHOLAFIN was trading at 1669.00. The strike last trading price was 340.75, 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 Mar CHOLAFIN was trading at 1653.60. The strike last trading price was 340.75, 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) 1420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -0.44
Gamma: 0.0012
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 1535.10 | 1.05 | -0.25 | 40.6 | 10 | -2 | 150 |
| 23 Apr | 1543.40 | 1.3 | 0.3500000000000001 | 40.2 | 10 | -6 | 152 |
| 22 Apr | 1565.60 | 0.95 | -0.6000000000000001 | 39.85 | 20 | -5 | 158 |
| 21 Apr | 1589.20 | 1.55 | -2.05 | 45.72 | 69 | -23 | 164 |
| 20 Apr | 1569.30 | 3.7 | 0.050000000000000266 | 47.48 | 60 | -1 | 188 |
| 17 Apr | 1579.00 | 3.75 | -1.0499999999999998 | 42.21 | 65 | -11 | 190 |
| 16 Apr | 1569.90 | 4.9 | -2.9499999999999993 | 41.08 | 170 | -43 | 200 |
| 15 Apr | 1550.60 | 7.65 | -9.549999999999999 | 41.56 | 92 | 18 | 243 |
| 13 Apr | 1507.20 | 17.5 | 10.6 | 41.71 | 330 | 0 | 225 |
| 10 Apr | 1581.20 | 6.9 | -6.5 | 39.56 | 139 | -5 | 225 |
| 9 Apr | 1533.10 | 13.7 | 2.85 | 39.36 | 241 | -6 | 228 |
| 8 Apr | 1554.30 | 10.8 | -45.2 | 39.85 | 467 | -18 | 235 |
| 7 Apr | 1415.00 | 58.85 | -5.4 | 40 | 277 | 104 | 250 |
| 6 Apr | 1393.20 | 66.05 | -25.8 | 40.64 | 148 | 18 | 149 |
| 2 Apr | 1356.30 | 91.75 | 9 | 41.07 | 57 | 13 | 131 |
| 1 Apr | 1373.60 | 83.2 | -10.95 | 39.13 | 196 | 28 | 117 |
| 30 Mar | 1354.70 | 95.55 | 32.15 | 40.2 | 78 | 0 | 89 |
| 27 Mar | 1416.30 | 65.85 | 26.55 | 41.37 | 152 | 40 | 89 |
| 25 Mar | 1473.80 | 39.3 | -21.7 | 38.6 | 41 | 30 | 49 |
| 24 Mar | 1418.90 | 61 | -15 | 40.7 | 8 | -2 | 19 |
| 23 Mar | 1380.90 | 76 | 31 | 36.1 | 10 | 3 | 21 |
| 20 Mar | 1440.50 | 45 | 1.1 | 32.68 | 8 | 1 | 13 |
| 19 Mar | 1455.10 | 43.9 | 17.9 | 36.98 | 2 | 1 | 12 |
| 18 Mar | 1524.20 | 26 | -0.6 | 35.19 | 1 | 0 | 11 |
| 17 Mar | 1529.00 | 26.6 | -0.4 | 36.68 | 7 | -1 | 9 |
| 16 Mar | 1527.10 | 27 | 7.25 | - | 0 | 0 | 0 |
| 13 Mar | 1514.00 | 27 | 7.25 | - | 0 | 1 | 0 |
| 12 Mar | 1526.10 | 27 | 7.25 | 34.26 | 1 | 0 | 9 |
| 11 Mar | 1557.40 | 19.75 | 7.05 | 33.79 | 4 | 1 | 8 |
| 10 Mar | 1621.90 | 12.7 | 3.3 | - | 0 | 0 | 7 |
| 9 Mar | 1583.00 | 12.7 | 3.3 | - | 0 | 0 | 7 |
| 6 Mar | 1626.30 | 12.7 | 3.3 | - | 0 | 0 | 7 |
| 5 Mar | 1669.00 | 12.7 | 3.3 | - | 7 | 7 | 6 |
| 4 Mar | 1653.60 | 12.7 | 3.3 | 36.52 | 7 | 6 | 6 |
For Cholamandalam In & Fin Co - strike price 1420 expiring on 28APR2026
Delta for 1420 PE is -0.04
Historical price for 1420 PE is as follows
On 24 Apr CHOLAFIN was trading at 1535.10. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 40.6, the open interest changed by -2 which decreased total open position to 150
On 23 Apr CHOLAFIN was trading at 1543.40. The strike last trading price was 1.3, which was 0.3500000000000001 higher than the previous day. The implied volatity was 40.2, the open interest changed by -6 which decreased total open position to 152
On 22 Apr CHOLAFIN was trading at 1565.60. The strike last trading price was 0.95, which was -0.6000000000000001 lower than the previous day. The implied volatity was 39.85, the open interest changed by -5 which decreased total open position to 158
On 21 Apr CHOLAFIN was trading at 1589.20. The strike last trading price was 1.55, which was -2.05 lower than the previous day. The implied volatity was 45.72, the open interest changed by -23 which decreased total open position to 164
On 20 Apr CHOLAFIN was trading at 1569.30. The strike last trading price was 3.7, which was 0.050000000000000266 higher than the previous day. The implied volatity was 47.48, the open interest changed by -1 which decreased total open position to 188
On 17 Apr CHOLAFIN was trading at 1579.00. The strike last trading price was 3.75, which was -1.0499999999999998 lower than the previous day. The implied volatity was 42.21, the open interest changed by -11 which decreased total open position to 190
On 16 Apr CHOLAFIN was trading at 1569.90. The strike last trading price was 4.9, which was -2.9499999999999993 lower than the previous day. The implied volatity was 41.08, the open interest changed by -43 which decreased total open position to 200
On 15 Apr CHOLAFIN was trading at 1550.60. The strike last trading price was 7.65, which was -9.549999999999999 lower than the previous day. The implied volatity was 41.56, the open interest changed by 18 which increased total open position to 243
On 13 Apr CHOLAFIN was trading at 1507.20. The strike last trading price was 17.5, which was 10.6 higher than the previous day. The implied volatity was 41.71, the open interest changed by 0 which decreased total open position to 225
On 10 Apr CHOLAFIN was trading at 1581.20. The strike last trading price was 6.9, which was -6.5 lower than the previous day. The implied volatity was 39.56, the open interest changed by -5 which decreased total open position to 225
On 9 Apr CHOLAFIN was trading at 1533.10. The strike last trading price was 13.7, which was 2.85 higher than the previous day. The implied volatity was 39.36, the open interest changed by -6 which decreased total open position to 228
On 8 Apr CHOLAFIN was trading at 1554.30. The strike last trading price was 10.8, which was -45.2 lower than the previous day. The implied volatity was 39.85, the open interest changed by -18 which decreased total open position to 235
On 7 Apr CHOLAFIN was trading at 1415.00. The strike last trading price was 58.85, which was -5.4 lower than the previous day. The implied volatity was 40, the open interest changed by 104 which increased total open position to 250
On 6 Apr CHOLAFIN was trading at 1393.20. The strike last trading price was 66.05, which was -25.8 lower than the previous day. The implied volatity was 40.64, the open interest changed by 18 which increased total open position to 149
On 2 Apr CHOLAFIN was trading at 1356.30. The strike last trading price was 91.75, which was 9 higher than the previous day. The implied volatity was 41.07, the open interest changed by 13 which increased total open position to 131
On 1 Apr CHOLAFIN was trading at 1373.60. The strike last trading price was 83.2, which was -10.95 lower than the previous day. The implied volatity was 39.13, the open interest changed by 28 which increased total open position to 117
On 30 Mar CHOLAFIN was trading at 1354.70. The strike last trading price was 95.55, which was 32.15 higher than the previous day. The implied volatity was 40.2, the open interest changed by 0 which decreased total open position to 89
On 27 Mar CHOLAFIN was trading at 1416.30. The strike last trading price was 65.85, which was 26.55 higher than the previous day. The implied volatity was 41.37, the open interest changed by 40 which increased total open position to 89
On 25 Mar CHOLAFIN was trading at 1473.80. The strike last trading price was 39.3, which was -21.7 lower than the previous day. The implied volatity was 38.6, the open interest changed by 30 which increased total open position to 49
On 24 Mar CHOLAFIN was trading at 1418.90. The strike last trading price was 61, which was -15 lower than the previous day. The implied volatity was 40.7, the open interest changed by -2 which decreased total open position to 19
On 23 Mar CHOLAFIN was trading at 1380.90. The strike last trading price was 76, which was 31 higher than the previous day. The implied volatity was 36.1, the open interest changed by 3 which increased total open position to 21
On 20 Mar CHOLAFIN was trading at 1440.50. The strike last trading price was 45, which was 1.1 higher than the previous day. The implied volatity was 32.68, the open interest changed by 1 which increased total open position to 13
On 19 Mar CHOLAFIN was trading at 1455.10. The strike last trading price was 43.9, which was 17.9 higher than the previous day. The implied volatity was 36.98, the open interest changed by 1 which increased total open position to 12
On 18 Mar CHOLAFIN was trading at 1524.20. The strike last trading price was 26, which was -0.6 lower than the previous day. The implied volatity was 35.19, the open interest changed by 0 which decreased total open position to 11
On 17 Mar CHOLAFIN was trading at 1529.00. The strike last trading price was 26.6, which was -0.4 lower than the previous day. The implied volatity was 36.68, the open interest changed by -1 which decreased total open position to 9
On 16 Mar CHOLAFIN was trading at 1527.10. The strike last trading price was 27, which was 7.25 higher 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 27, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 12 Mar CHOLAFIN was trading at 1526.10. The strike last trading price was 27, which was 7.25 higher than the previous day. The implied volatity was 34.26, the open interest changed by 0 which decreased total open position to 9
On 11 Mar CHOLAFIN was trading at 1557.40. The strike last trading price was 19.75, which was 7.05 higher than the previous day. The implied volatity was 33.79, the open interest changed by 1 which increased total open position to 8
On 10 Mar CHOLAFIN was trading at 1621.90. The strike last trading price was 12.7, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Mar CHOLAFIN was trading at 1583.00. The strike last trading price was 12.7, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Mar CHOLAFIN was trading at 1626.30. The strike last trading price was 12.7, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Mar CHOLAFIN was trading at 1669.00. The strike last trading price was 12.7, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 6
On 4 Mar CHOLAFIN was trading at 1653.60. The strike last trading price was 12.7, which was 3.3 higher than the previous day. The implied volatity was 36.52, the open interest changed by 6 which increased total open position to 6
