CHOLAFIN

Cholamandalam In & Fin Co

1731.2 +6.80 (0.39%)

L: 1690 H: 1735.2

Back to Option Chain

Historical option data for CHOLAFIN
09 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

CHOLAFIN 30-DEC-2025 1500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	1731.20	176 ₹ 1,10,000	-7.5 -4687.50	-	0 0	0 0	0 0
8 Dec	1724.40	176 ₹ 1,10,000	-7.5 -4687.50	-	0 0	0 0	3 1,875
5 Dec	1730.40	176 ₹ 1,10,000	-7.5 -4687.50	-	0 0	0 0	0 0
4 Dec	1675.70	176 ₹ 1,10,000	-7.5 -4687.50	-	0 0	-1 -625	0 0
3 Dec	1668.90	176 ₹ 1,10,000	-7.5 -4687.50	-	1 625	0 0	4 2,500
2 Dec	1711.60	183.5 ₹ 1,14,687.5	28.5 17812.50	-	0 0	0 0	0 0
1 Dec	1724.90	183.5 ₹ 1,14,687.5	28.5 17812.50	-	0 0	0 0	0 0
28 Nov	1736.00	183.5 ₹ 1,14,687.5	28.5 17812.50	-	0 0	0 0	0 0
27 Nov	1724.60	183.5 ₹ 1,14,687.5	28.5 17812.50	-	0 0	0 0	0 0
26 Nov	1712.90	183.5 ₹ 1,14,687.5	28.5 17812.50	-	0 0	1 625	0 0
25 Nov	1685.40	183.5 ₹ 1,14,687.5	28.5 17812.50	-	1 625	0 0	3 1,875
24 Nov	1651.70	155 ₹ 96,875	-24 -15000.00	-	0 0	1 625	0 0
21 Nov	1659.70	155 ₹ 96,875	-24 -15000.00	-	1 625	0 0	2 1,250
20 Nov	1703.20	179 ₹ 1,11,875	-12.5 -7812.50	-	0 0	0 0	0 0
19 Nov	1678.10	179 ₹ 1,11,875	-12.5 -7812.50	-	0 0	1 625	0 0
18 Nov	1695.30	179 ₹ 1,11,875	-12.5 -7812.50	-	1 625	0 0	1 625
17 Nov	1699.70	191.5 ₹ 1,19,687.5	2.95 1843.75	-	0 0	0 0	0 0
14 Nov	1714.60	191.5 ₹ 1,19,687.5	2.95 1843.75	-	0 0	0 0	0 0
13 Nov	1710.60	191.5 ₹ 1,19,687.5	2.95 1843.75	-	1 625	0 0	1 625
12 Nov	1718.80	188.55 ₹ 1,17,843.75	-74.4 -46500.00	-	1 625	0 0	0 0
10 Nov	1754.40	262.95 ₹ 1,64,343.75	0 0.00	-	0 0	0 0	0 0
7 Nov	1703.90	262.95 ₹ 1,64,343.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1683.40	262.95 ₹ 1,64,343.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1696.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1711.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1500 expiring on 30DEC2025

Delta for 1500 CE is -

Historical price for 1500 CE is as follows

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 176, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 176, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 176, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 176, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 176, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 183.5, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 183.5, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 183.5, which was 28.5 higher 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 1724.60. The strike last trading price was 183.5, which was 28.5 higher 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 1712.90. The strike last trading price was 183.5, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 183.5, which was 28.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 155, which was -24 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 155, which was -24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 179, which was -12.5 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 1678.10. The strike last trading price was 179, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov CHOLAFIN was trading at 1695.30. The strike last trading price was 179, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 17 Nov CHOLAFIN was trading at 1699.70. The strike last trading price was 191.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov CHOLAFIN was trading at 1714.60. The strike last trading price was 191.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov CHOLAFIN was trading at 1710.60. The strike last trading price was 191.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 12 Nov CHOLAFIN was trading at 1718.80. The strike last trading price was 188.55, which was -74.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov CHOLAFIN was trading at 1754.40. The strike last trading price was 262.95, 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 7 Nov CHOLAFIN was trading at 1703.90. The strike last trading price was 262.95, 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 Nov CHOLAFIN was trading at 1683.40. The strike last trading price was 262.95, 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 31 Oct CHOLAFIN was trading at 1696.80. 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 30 Oct CHOLAFIN was trading at 1711.80. 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 30DEC2025 1500 PE
Delta: -0.02 Vega: 0.18 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1731.20	0.8 ₹ 500	-0.1 -62.50	30.05	22 13,750	-1 -625	141 88,125
8 Dec	1724.40	0.9 ₹ 562.5	0.05 31.25	29.35	56 35,000	-13 -8,125	142 88,750
5 Dec	1730.40	0.85 ₹ 531.25	-1.1 -687.50	27.96	44 27,500	-8 -5,000	154 96,250
4 Dec	1675.70	1.95 ₹ 1,218.75	-0.45 -281.25	25.97	59 36,875	4 2,500	162 1,01,250
3 Dec	1668.90	2.3 ₹ 1,437.5	1.55 968.75	25.97	80 50,000	14 8,750	158 98,750
2 Dec	1711.60	0.75 ₹ 468.75	-0.95 -593.75	24.61	2 1,250	0 0	145 90,625
1 Dec	1724.90	1.7 ₹ 1,062.5	0.4 250.00	28.47	1 625	0 0	145 90,625
28 Nov	1736.00	1.3 ₹ 812.5	-0.5 -312.50	27.06	9 5,625	-2 -1,250	144 90,000
27 Nov	1724.60	1.75 ₹ 1,093.75	-0.2 -125.00	27.59	51 31,875	0 0	146 91,250
26 Nov	1712.90	2 ₹ 1,250	-1.8 -1125.00	26.39	154 96,250	87 54,375	146 91,250
25 Nov	1685.40	3.7 ₹ 2,312.5	-3.35 -2093.75	27.07	49 30,625	-3 -1,875	60 37,500
24 Nov	1651.70	7 ₹ 4,375	-0.8 -500.00	27.28	55 34,375	7 4,375	63 39,375
21 Nov	1659.70	7.6 ₹ 4,750	2.8 1750.00	27.65	45 28,125	13 8,125	55 34,375
20 Nov	1703.20	4.8 ₹ 3,000	-2.2 -1375.00	28.97	22 13,750	8 5,000	42 26,250
19 Nov	1678.10	7 ₹ 4,375	0.25 156.25	28.47	22 13,750	7 4,375	34 21,250
18 Nov	1695.30	6.75 ₹ 4,218.75	-0.85 -531.25	30.30	8 5,000	3 1,875	27 16,875
17 Nov	1699.70	7.6 ₹ 4,750	0.35 218.75	30.30	14 8,750	5 3,125	24 15,000
14 Nov	1714.60	7.25 ₹ 4,531.25	-0.1 -62.50	30.51	6 3,750	1 625	19 11,875
13 Nov	1710.60	7.35 ₹ 4,593.75	-1.4 -875.00	30.16	5 3,125	0 0	17 10,625
12 Nov	1718.80	8.75 ₹ 5,468.75	1.75 1093.75	31.84	19 11,875	16 10,000	17 10,625
10 Nov	1754.40	24 ₹ 15,000	0 0.00	11.46	0 0	0 0	0 0
7 Nov	1703.90	24 ₹ 15,000	0 0.00	9.45	0 0	0 0	0 0
6 Nov	1683.40	24 ₹ 15,000	0 0.00	-	0 0	0 0	0 0
31 Oct	1696.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	1711.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1500 expiring on 30DEC2025

Delta for 1500 PE is -0.02

Historical price for 1500 PE is as follows

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 30.05, the open interest changed by -1 which decreased total open position to 141

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 29.35, the open interest changed by -13 which decreased total open position to 142

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 0.85, which was -1.1 lower than the previous day. The implied volatity was 27.96, the open interest changed by -8 which decreased total open position to 154

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 1.95, which was -0.45 lower than the previous day. The implied volatity was 25.97, the open interest changed by 4 which increased total open position to 162

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 2.3, which was 1.55 higher than the previous day. The implied volatity was 25.97, the open interest changed by 14 which increased total open position to 158

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 0.75, which was -0.95 lower than the previous day. The implied volatity was 24.61, the open interest changed by 0 which decreased total open position to 145

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 1.7, which was 0.4 higher than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 145

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 1.3, which was -0.5 lower than the previous day. The implied volatity was 27.06, the open interest changed by -2 which decreased total open position to 144

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 1.75, which was -0.2 lower than the previous day. The implied volatity was 27.59, the open interest changed by 0 which decreased total open position to 146

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 2, which was -1.8 lower than the previous day. The implied volatity was 26.39, the open interest changed by 87 which increased total open position to 146

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 3.7, which was -3.35 lower than the previous day. The implied volatity was 27.07, the open interest changed by -3 which decreased total open position to 60

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 7, which was -0.8 lower than the previous day. The implied volatity was 27.28, the open interest changed by 7 which increased total open position to 63

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 7.6, which was 2.8 higher than the previous day. The implied volatity was 27.65, the open interest changed by 13 which increased total open position to 55

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 4.8, which was -2.2 lower than the previous day. The implied volatity was 28.97, the open interest changed by 8 which increased total open position to 42

On 19 Nov CHOLAFIN was trading at 1678.10. The strike last trading price was 7, which was 0.25 higher than the previous day. The implied volatity was 28.47, the open interest changed by 7 which increased total open position to 34

On 18 Nov CHOLAFIN was trading at 1695.30. The strike last trading price was 6.75, which was -0.85 lower than the previous day. The implied volatity was 30.30, the open interest changed by 3 which increased total open position to 27

On 17 Nov CHOLAFIN was trading at 1699.70. The strike last trading price was 7.6, which was 0.35 higher than the previous day. The implied volatity was 30.30, the open interest changed by 5 which increased total open position to 24

On 14 Nov CHOLAFIN was trading at 1714.60. The strike last trading price was 7.25, which was -0.1 lower than the previous day. The implied volatity was 30.51, the open interest changed by 1 which increased total open position to 19

On 13 Nov CHOLAFIN was trading at 1710.60. The strike last trading price was 7.35, which was -1.4 lower than the previous day. The implied volatity was 30.16, the open interest changed by 0 which decreased total open position to 17

On 12 Nov CHOLAFIN was trading at 1718.80. The strike last trading price was 8.75, which was 1.75 higher than the previous day. The implied volatity was 31.84, the open interest changed by 16 which increased total open position to 17

On 10 Nov CHOLAFIN was trading at 1754.40. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 11.46, the open interest changed by 0 which decreased total open position to 0

On 7 Nov CHOLAFIN was trading at 1703.90. The strike last trading price was 24, which was 0 lower than the previous day. The implied volatity was 9.45, the open interest changed by 0 which decreased total open position to 0

On 6 Nov CHOLAFIN was trading at 1683.40. The strike last trading price was 24, 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

Related Pages for CHOLAFIN

CHOLAFIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD