CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
18 Sep 2024 04:10 PM IST
| CHOLAFIN 1420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1590.15 | 185 | 20.55 | 1,250 | -625 | 20,625 | ||||
| 17 Sept | 1573.95 | 164.45 | -1.75 | 1,250 | -625 | 21,875 | ||||
| 16 Sept | 1564.75 | 166.2 | 8.95 | 29,375 | -10,625 | 23,125 | ||||
| 13 Sept | 1574.50 | 157.25 | 1.25 | 25,625 | -21,875 | 35,625 | ||||
| 12 Sept | 1575.55 | 156 | 49.05 | 3,750 | 0 | 57,500 | ||||
| 11 Sept | 1521.45 | 106.95 | -3.40 | 2,500 | 0 | 57,500 | ||||
| 10 Sept | 1507.60 | 110.35 | -16.95 | 625 | 0 | 57,500 | ||||
| 9 Sept | 1538.25 | 127.3 | 14.70 | 5,000 | -625 | 57,500 | ||||
| 6 Sept | 1511.35 | 112.6 | -11.65 | 3,125 | -1,875 | 58,125 | ||||
| 5 Sept | 1533.60 | 124.25 | 31.80 | 7,500 | -3,125 | 60,625 | ||||
| 4 Sept | 1487.30 | 92.45 | -11.55 | 2,500 | -625 | 63,125 | ||||
| 3 Sept | 1500.00 | 104 | 13.25 | 9,375 | -625 | 63,750 | ||||
| 2 Sept | 1486.30 | 90.75 | 19.15 | 17,500 | -5,000 | 64,375 | ||||
| 30 Aug | 1455.60 | 71.6 | -1.60 | 94,375 | 10,625 | 69,375 | ||||
| 29 Aug | 1455.60 | 73.2 | 5.45 | 36,875 | 1,250 | 58,125 | ||||
| 28 Aug | 1450.70 | 67.75 | 2.75 | 33,750 | -1,250 | 56,875 | ||||
| 27 Aug | 1443.80 | 65 | 24.50 | 3,18,125 | 25,625 | 58,125 | ||||
| 26 Aug | 1395.05 | 40.5 | 18.85 | 83,750 | 30,000 | 31,875 | ||||
| 23 Aug | 1348.80 | 21.65 | -9.70 | 1,250 | 0 | 625 | ||||
| 22 Aug | 1365.65 | 31.35 | -2.90 | 625 | 0 | 625 | ||||
| 21 Aug | 1400.40 | 34.25 | 0.00 | 0 | 625 | 0 | ||||
| 20 Aug | 1387.85 | 34.25 | -36.40 | 625 | 0 | 0 | ||||
| 19 Aug | 1349.70 | 70.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1344.00 | 70.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1314.90 | 70.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1348.75 | 70.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1348.65 | 70.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1350.25 | 70.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 1377.70 | 70.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1335.35 | 70.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1385.10 | 70.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1390.65 | 70.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1416.60 | 70.65 | 0 | 0 | 0 | |||||
For Cholamandalam In & Fin Co - strike price 1420 expiring on 26SEP2024
Delta for 1420 CE is -
Historical price for 1420 CE is as follows
On 18 Sept CHOLAFIN was trading at 1590.15. The strike last trading price was 185, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 20625
On 17 Sept CHOLAFIN was trading at 1573.95. The strike last trading price was 164.45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 21875
On 16 Sept CHOLAFIN was trading at 1564.75. The strike last trading price was 166.2, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by -10625 which decreased total open position to 23125
On 13 Sept CHOLAFIN was trading at 1574.50. The strike last trading price was 157.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -21875 which decreased total open position to 35625
On 12 Sept CHOLAFIN was trading at 1575.55. The strike last trading price was 156, which was 49.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57500
On 11 Sept CHOLAFIN was trading at 1521.45. The strike last trading price was 106.95, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57500
On 10 Sept CHOLAFIN was trading at 1507.60. The strike last trading price was 110.35, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57500
On 9 Sept CHOLAFIN was trading at 1538.25. The strike last trading price was 127.3, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 57500
On 6 Sept CHOLAFIN was trading at 1511.35. The strike last trading price was 112.6, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 58125
On 5 Sept CHOLAFIN was trading at 1533.60. The strike last trading price was 124.25, which was 31.80 higher than the previous day. The implied volatity was -, the open interest changed by -3125 which decreased total open position to 60625
On 4 Sept CHOLAFIN was trading at 1487.30. The strike last trading price was 92.45, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 63125
On 3 Sept CHOLAFIN was trading at 1500.00. The strike last trading price was 104, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 63750
On 2 Sept CHOLAFIN was trading at 1486.30. The strike last trading price was 90.75, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 64375
On 30 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 71.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 10625 which increased total open position to 69375
On 29 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 73.2, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 58125
On 28 Aug CHOLAFIN was trading at 1450.70. The strike last trading price was 67.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 56875
On 27 Aug CHOLAFIN was trading at 1443.80. The strike last trading price was 65, which was 24.50 higher than the previous day. The implied volatity was -, the open interest changed by 25625 which increased total open position to 58125
On 26 Aug CHOLAFIN was trading at 1395.05. The strike last trading price was 40.5, which was 18.85 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 31875
On 23 Aug CHOLAFIN was trading at 1348.80. The strike last trading price was 21.65, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 625
On 22 Aug CHOLAFIN was trading at 1365.65. The strike last trading price was 31.35, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 625
On 21 Aug CHOLAFIN was trading at 1400.40. The strike last trading price was 34.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 0
On 20 Aug CHOLAFIN was trading at 1387.85. The strike last trading price was 34.25, which was -36.40 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 70.65, 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 14 Aug CHOLAFIN was trading at 1344.00. The strike last trading price was 70.65, 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 Aug CHOLAFIN was trading at 1314.90. The strike last trading price was 70.65, 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 Aug CHOLAFIN was trading at 1348.75. The strike last trading price was 70.65, 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 Aug CHOLAFIN was trading at 1348.65. The strike last trading price was 70.65, 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 8 Aug CHOLAFIN was trading at 1350.25. The strike last trading price was 70.65, 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 70.65, 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 70.65, 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 70.65, 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 70.65, 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 31 Jul CHOLAFIN was trading at 1416.60. The strike last trading price was 70.65, 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 1420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1590.15 | 1.8 | -0.10 | 70,625 | -20,625 | 87,500 |
| 17 Sept | 1573.95 | 1.9 | 0.25 | 35,000 | -6,250 | 1,08,125 |
| 16 Sept | 1564.75 | 1.65 | -0.70 | 98,750 | 14,375 | 1,15,000 |
| 13 Sept | 1574.50 | 2.35 | -0.90 | 78,750 | 1,875 | 1,01,250 |
| 12 Sept | 1575.55 | 3.25 | -3.35 | 2,53,750 | -24,375 | 99,375 |
| 11 Sept | 1521.45 | 6.6 | -1.40 | 1,43,125 | -51,250 | 1,23,125 |
| 10 Sept | 1507.60 | 8 | 1.80 | 1,15,000 | 11,875 | 1,75,625 |
| 9 Sept | 1538.25 | 6.2 | -3.65 | 1,51,250 | 13,125 | 1,63,125 |
| 6 Sept | 1511.35 | 9.85 | 1.35 | 1,73,750 | 18,125 | 1,53,750 |
| 5 Sept | 1533.60 | 8.5 | -7.50 | 4,51,875 | 8,125 | 1,36,875 |
| 4 Sept | 1487.30 | 16 | -1.10 | 1,57,500 | 11,250 | 1,28,750 |
| 3 Sept | 1500.00 | 17.1 | -1.10 | 2,61,875 | 5,000 | 1,16,250 |
| 2 Sept | 1486.30 | 18.2 | -8.40 | 2,44,375 | 0 | 1,11,250 |
| 30 Aug | 1455.60 | 26.6 | -1.65 | 2,71,250 | 6,875 | 1,11,875 |
| 29 Aug | 1455.60 | 28.25 | -2.75 | 1,23,750 | 48,125 | 1,06,875 |
| 28 Aug | 1450.70 | 31 | -0.55 | 66,250 | 23,750 | 58,750 |
| 27 Aug | 1443.80 | 31.55 | -30.45 | 71,875 | 33,125 | 33,750 |
| 26 Aug | 1395.05 | 62 | -3.80 | 625 | 0 | 625 |
| 23 Aug | 1348.80 | 65.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1365.65 | 65.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1400.40 | 65.8 | 0.00 | 0 | 625 | 0 |
| 20 Aug | 1387.85 | 65.8 | -43.45 | 625 | 0 | 0 |
| 19 Aug | 1349.70 | 109.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1344.00 | 109.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1314.90 | 109.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1348.75 | 109.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1348.65 | 109.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1350.25 | 109.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1377.70 | 109.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1335.35 | 109.25 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1385.10 | 109.25 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1390.65 | 109.25 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1416.60 | 109.25 | 0 | 0 | 0 | |
For Cholamandalam In & Fin Co - strike price 1420 expiring on 26SEP2024
Delta for 1420 PE is -
Historical price for 1420 PE is as follows
On 18 Sept CHOLAFIN was trading at 1590.15. The strike last trading price was 1.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -20625 which decreased total open position to 87500
On 17 Sept CHOLAFIN was trading at 1573.95. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 108125
On 16 Sept CHOLAFIN was trading at 1564.75. The strike last trading price was 1.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 14375 which increased total open position to 115000
On 13 Sept CHOLAFIN was trading at 1574.50. The strike last trading price was 2.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 101250
On 12 Sept CHOLAFIN was trading at 1575.55. The strike last trading price was 3.25, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -24375 which decreased total open position to 99375
On 11 Sept CHOLAFIN was trading at 1521.45. The strike last trading price was 6.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -51250 which decreased total open position to 123125
On 10 Sept CHOLAFIN was trading at 1507.60. The strike last trading price was 8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 175625
On 9 Sept CHOLAFIN was trading at 1538.25. The strike last trading price was 6.2, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 163125
On 6 Sept CHOLAFIN was trading at 1511.35. The strike last trading price was 9.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 18125 which increased total open position to 153750
On 5 Sept CHOLAFIN was trading at 1533.60. The strike last trading price was 8.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 8125 which increased total open position to 136875
On 4 Sept CHOLAFIN was trading at 1487.30. The strike last trading price was 16, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 128750
On 3 Sept CHOLAFIN was trading at 1500.00. The strike last trading price was 17.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 116250
On 2 Sept CHOLAFIN was trading at 1486.30. The strike last trading price was 18.2, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111250
On 30 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 26.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 111875
On 29 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 28.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 48125 which increased total open position to 106875
On 28 Aug CHOLAFIN was trading at 1450.70. The strike last trading price was 31, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 23750 which increased total open position to 58750
On 27 Aug CHOLAFIN was trading at 1443.80. The strike last trading price was 31.55, which was -30.45 lower than the previous day. The implied volatity was -, the open interest changed by 33125 which increased total open position to 33750
On 26 Aug CHOLAFIN was trading at 1395.05. The strike last trading price was 62, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 625
On 23 Aug CHOLAFIN was trading at 1348.80. The strike last trading price was 65.8, 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 Aug CHOLAFIN was trading at 1365.65. The strike last trading price was 65.8, 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 Aug CHOLAFIN was trading at 1400.40. The strike last trading price was 65.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 0
On 20 Aug CHOLAFIN was trading at 1387.85. The strike last trading price was 65.8, which was -43.45 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 109.25, 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 14 Aug CHOLAFIN was trading at 1344.00. The strike last trading price was 109.25, 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 13 Aug CHOLAFIN was trading at 1314.90. The strike last trading price was 109.25, 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 12 Aug CHOLAFIN was trading at 1348.75. The strike last trading price was 109.25, 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 9 Aug CHOLAFIN was trading at 1348.65. The strike last trading price was 109.25, 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 8 Aug CHOLAFIN was trading at 1350.25. The strike last trading price was 109.25, 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 7 Aug CHOLAFIN was trading at 1377.70. The strike last trading price was 109.25, 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 6 Aug CHOLAFIN was trading at 1335.35. The strike last trading price was 109.25, 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 2 Aug CHOLAFIN was trading at 1385.10. The strike last trading price was 109.25, 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 1 Aug CHOLAFIN was trading at 1390.65. The strike last trading price was 109.25, 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 31 Jul CHOLAFIN was trading at 1416.60. The strike last trading price was 109.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0