CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
07 Apr 2025 04:10 PM IST
| CHOLAFIN 24APR2025 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.88
Theta: -1.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 7 Apr | 1386.10 | 15.85 | -10.25 | 44.00 | 1,047 | -11 | 309 | |||
| 4 Apr | 1453.30 | 26.7 | 0.7 | 32.04 | 1,722 | 7 | 322 | |||
| 3 Apr | 1445.45 | 26.4 | -6.2 | 32.14 | 766 | 65 | 315 | |||
| 2 Apr | 1460.25 | 32.5 | -3.65 | 32.38 | 470 | 46 | 250 | |||
| 1 Apr | 1468.25 | 36.6 | -29.45 | 31.45 | 769 | 63 | 202 | |||
| 28 Mar | 1519.95 | 65 | -7.95 | 27.12 | 230 | 42 | 139 | |||
| 27 Mar | 1531.70 | 72.65 | 3.85 | 30.30 | 97 | -10 | 98 | |||
| 26 Mar | 1522.25 | 68 | -10.05 | 30.60 | 26 | -3 | 107 | |||
| 25 Mar | 1529.05 | 77.8 | -1.65 | 33.24 | 194 | 21 | 109 | |||
| 24 Mar | 1529.30 | 80 | 0.9 | 31.22 | 114 | 8 | 89 | |||
| 21 Mar | 1538.50 | 80.75 | 25.2 | 26.47 | 147 | 2 | 81 | |||
| 20 Mar | 1493.20 | 56.8 | -4.2 | 27.66 | 156 | 48 | 79 | |||
| 19 Mar | 1513.25 | 61 | 2.95 | 24.86 | 44 | 5 | 31 | |||
| 18 Mar | 1515.25 | 58 | 18.75 | 23.82 | 40 | 17 | 21 | |||
| 17 Mar | 1455.60 | 39.5 | -0.5 | 27.73 | 6 | 2 | 4 | |||
| 13 Mar | 1444.70 | 40 | -32.25 | 30.47 | 2 | 1 | 1 | |||
| 12 Mar | 1451.50 | 72.25 | 0 | 2.17 | 0 | 0 | 0 | |||
| 11 Mar | 1448.75 | 72.25 | 0 | 1.52 | 0 | 0 | 0 | |||
| 10 Mar | 1419.55 | 72.25 | 0 | 3.82 | 0 | 0 | 0 | |||
| 7 Mar | 1457.35 | 72.25 | 0 | 1.42 | 0 | 0 | 0 | |||
| 6 Mar | 1458.60 | 72.25 | 0 | 1.12 | 0 | 0 | 0 | |||
| 5 Mar | 1446.90 | 72.25 | 0 | 1.88 | 0 | 0 | 0 | |||
| 4 Mar | 1449.60 | 72.25 | 0 | 1.52 | 0 | 0 | 0 | |||
| 3 Mar | 1419.75 | 72.25 | 0 | 2.78 | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Feb | 1400.75 | 72.25 | 0 | 4.06 | 0 | 0 | 0 | |||
For Cholamandalam In & Fin Co - strike price 1500 expiring on 24APR2025
Delta for 1500 CE is 0.22
Historical price for 1500 CE is as follows
On 7 Apr CHOLAFIN was trading at 1386.10. The strike last trading price was 15.85, which was -10.25 lower than the previous day. The implied volatity was 44.00, the open interest changed by -11 which decreased total open position to 309
On 4 Apr CHOLAFIN was trading at 1453.30. The strike last trading price was 26.7, which was 0.7 higher than the previous day. The implied volatity was 32.04, the open interest changed by 7 which increased total open position to 322
On 3 Apr CHOLAFIN was trading at 1445.45. The strike last trading price was 26.4, which was -6.2 lower than the previous day. The implied volatity was 32.14, the open interest changed by 65 which increased total open position to 315
On 2 Apr CHOLAFIN was trading at 1460.25. The strike last trading price was 32.5, which was -3.65 lower than the previous day. The implied volatity was 32.38, the open interest changed by 46 which increased total open position to 250
On 1 Apr CHOLAFIN was trading at 1468.25. The strike last trading price was 36.6, which was -29.45 lower than the previous day. The implied volatity was 31.45, the open interest changed by 63 which increased total open position to 202
On 28 Mar CHOLAFIN was trading at 1519.95. The strike last trading price was 65, which was -7.95 lower than the previous day. The implied volatity was 27.12, the open interest changed by 42 which increased total open position to 139
On 27 Mar CHOLAFIN was trading at 1531.70. The strike last trading price was 72.65, which was 3.85 higher than the previous day. The implied volatity was 30.30, the open interest changed by -10 which decreased total open position to 98
On 26 Mar CHOLAFIN was trading at 1522.25. The strike last trading price was 68, which was -10.05 lower than the previous day. The implied volatity was 30.60, the open interest changed by -3 which decreased total open position to 107
On 25 Mar CHOLAFIN was trading at 1529.05. The strike last trading price was 77.8, which was -1.65 lower than the previous day. The implied volatity was 33.24, the open interest changed by 21 which increased total open position to 109
On 24 Mar CHOLAFIN was trading at 1529.30. The strike last trading price was 80, which was 0.9 higher than the previous day. The implied volatity was 31.22, the open interest changed by 8 which increased total open position to 89
On 21 Mar CHOLAFIN was trading at 1538.50. The strike last trading price was 80.75, which was 25.2 higher than the previous day. The implied volatity was 26.47, the open interest changed by 2 which increased total open position to 81
On 20 Mar CHOLAFIN was trading at 1493.20. The strike last trading price was 56.8, which was -4.2 lower than the previous day. The implied volatity was 27.66, the open interest changed by 48 which increased total open position to 79
On 19 Mar CHOLAFIN was trading at 1513.25. The strike last trading price was 61, which was 2.95 higher than the previous day. The implied volatity was 24.86, the open interest changed by 5 which increased total open position to 31
On 18 Mar CHOLAFIN was trading at 1515.25. The strike last trading price was 58, which was 18.75 higher than the previous day. The implied volatity was 23.82, the open interest changed by 17 which increased total open position to 21
On 17 Mar CHOLAFIN was trading at 1455.60. The strike last trading price was 39.5, which was -0.5 lower than the previous day. The implied volatity was 27.73, the open interest changed by 2 which increased total open position to 4
On 13 Mar CHOLAFIN was trading at 1444.70. The strike last trading price was 40, which was -32.25 lower than the previous day. The implied volatity was 30.47, the open interest changed by 1 which increased total open position to 1
On 12 Mar CHOLAFIN was trading at 1451.50. The strike last trading price was 72.25, which was 0 lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CHOLAFIN was trading at 1448.75. The strike last trading price was 72.25, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 10 Mar CHOLAFIN was trading at 1419.55. The strike last trading price was 72.25, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0
On 7 Mar CHOLAFIN was trading at 1457.35. The strike last trading price was 72.25, which was 0 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
On 6 Mar CHOLAFIN was trading at 1458.60. The strike last trading price was 72.25, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CHOLAFIN was trading at 1446.90. The strike last trading price was 72.25, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CHOLAFIN was trading at 1449.60. The strike last trading price was 72.25, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0
On 3 Mar CHOLAFIN was trading at 1419.75. The strike last trading price was 72.25, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 28 Feb CHOLAFIN was trading at 1400.75. The strike last trading price was 72.25, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0
| CHOLAFIN 24APR2025 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.79
Theta: -0.54
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 7 Apr | 1386.10 | 122.6 | 51.5 | 38.13 | 193 | 22 | 402 |
| 4 Apr | 1453.30 | 71.2 | -2.9 | 35.14 | 198 | 3 | 380 |
| 3 Apr | 1445.45 | 74.1 | 8.25 | 34.67 | 106 | -16 | 377 |
| 2 Apr | 1460.25 | 65.6 | 4.35 | 33.18 | 256 | -31 | 392 |
| 1 Apr | 1468.25 | 62.35 | 23.45 | 34.31 | 1,281 | 16 | 428 |
| 28 Mar | 1519.95 | 38.65 | 1.75 | 33.65 | 745 | 154 | 412 |
| 27 Mar | 1531.70 | 36.4 | -9.75 | 32.32 | 342 | 54 | 240 |
| 26 Mar | 1522.25 | 46.9 | 3.6 | 35.91 | 103 | 9 | 192 |
| 25 Mar | 1529.05 | 43.6 | -0.4 | 35.08 | 232 | 37 | 183 |
| 24 Mar | 1529.30 | 47.5 | 8.75 | 38.48 | 235 | 55 | 141 |
| 21 Mar | 1538.50 | 38.2 | -21.3 | 33.47 | 170 | 63 | 85 |
| 20 Mar | 1493.20 | 59.5 | 6.6 | 35.30 | 23 | 20 | 22 |
| 19 Mar | 1513.25 | 52.9 | -64.3 | 34.76 | 2 | 1 | 1 |
| 18 Mar | 1515.25 | 117.2 | 0 | 1.41 | 0 | 0 | 0 |
| 17 Mar | 1455.60 | 117.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1444.70 | 117.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1451.50 | 117.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1448.75 | 117.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1419.55 | 117.2 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1457.35 | 117.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1458.60 | 117.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1446.90 | 117.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1449.60 | 117.2 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 1419.75 | 117.2 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 1400.75 | 117.2 | 0 | - | 0 | 0 | 0 |
For Cholamandalam In & Fin Co - strike price 1500 expiring on 24APR2025
Delta for 1500 PE is -0.82
Historical price for 1500 PE is as follows
On 7 Apr CHOLAFIN was trading at 1386.10. The strike last trading price was 122.6, which was 51.5 higher than the previous day. The implied volatity was 38.13, the open interest changed by 22 which increased total open position to 402
On 4 Apr CHOLAFIN was trading at 1453.30. The strike last trading price was 71.2, which was -2.9 lower than the previous day. The implied volatity was 35.14, the open interest changed by 3 which increased total open position to 380
On 3 Apr CHOLAFIN was trading at 1445.45. The strike last trading price was 74.1, which was 8.25 higher than the previous day. The implied volatity was 34.67, the open interest changed by -16 which decreased total open position to 377
On 2 Apr CHOLAFIN was trading at 1460.25. The strike last trading price was 65.6, which was 4.35 higher than the previous day. The implied volatity was 33.18, the open interest changed by -31 which decreased total open position to 392
On 1 Apr CHOLAFIN was trading at 1468.25. The strike last trading price was 62.35, which was 23.45 higher than the previous day. The implied volatity was 34.31, the open interest changed by 16 which increased total open position to 428
On 28 Mar CHOLAFIN was trading at 1519.95. The strike last trading price was 38.65, which was 1.75 higher than the previous day. The implied volatity was 33.65, the open interest changed by 154 which increased total open position to 412
On 27 Mar CHOLAFIN was trading at 1531.70. The strike last trading price was 36.4, which was -9.75 lower than the previous day. The implied volatity was 32.32, the open interest changed by 54 which increased total open position to 240
On 26 Mar CHOLAFIN was trading at 1522.25. The strike last trading price was 46.9, which was 3.6 higher than the previous day. The implied volatity was 35.91, the open interest changed by 9 which increased total open position to 192
On 25 Mar CHOLAFIN was trading at 1529.05. The strike last trading price was 43.6, which was -0.4 lower than the previous day. The implied volatity was 35.08, the open interest changed by 37 which increased total open position to 183
On 24 Mar CHOLAFIN was trading at 1529.30. The strike last trading price was 47.5, which was 8.75 higher than the previous day. The implied volatity was 38.48, the open interest changed by 55 which increased total open position to 141
On 21 Mar CHOLAFIN was trading at 1538.50. The strike last trading price was 38.2, which was -21.3 lower than the previous day. The implied volatity was 33.47, the open interest changed by 63 which increased total open position to 85
On 20 Mar CHOLAFIN was trading at 1493.20. The strike last trading price was 59.5, which was 6.6 higher than the previous day. The implied volatity was 35.30, the open interest changed by 20 which increased total open position to 22
On 19 Mar CHOLAFIN was trading at 1513.25. The strike last trading price was 52.9, which was -64.3 lower than the previous day. The implied volatity was 34.76, the open interest changed by 1 which increased total open position to 1
On 18 Mar CHOLAFIN was trading at 1515.25. The strike last trading price was 117.2, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CHOLAFIN was trading at 1455.60. The strike last trading price was 117.2, 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 1444.70. The strike last trading price was 117.2, 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 1451.50. The strike last trading price was 117.2, 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 1448.75. The strike last trading price was 117.2, 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 1419.55. The strike last trading price was 117.2, 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 Mar CHOLAFIN was trading at 1457.35. The strike last trading price was 117.2, 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 1458.60. The strike last trading price was 117.2, 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 1446.90. The strike last trading price was 117.2, 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 1449.60. The strike last trading price was 117.2, 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 3 Mar CHOLAFIN was trading at 1419.75. The strike last trading price was 117.2, 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 28 Feb CHOLAFIN was trading at 1400.75. The strike last trading price was 117.2, 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
