CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
18 Sep 2024 04:10 PM IST
| CHOLAFIN 1500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1590.15 | 90.55 | 11.85 | 81,875 | -3,750 | 2,04,375 | ||||
| 17 Sept | 1573.95 | 78.7 | 6.75 | 29,375 | -3,750 | 2,07,500 | ||||
| 16 Sept | 1564.75 | 71.95 | -10.15 | 26,250 | -8,125 | 2,13,125 | ||||
| 13 Sept | 1574.50 | 82.1 | -1.70 | 68,125 | -6,250 | 2,21,875 | ||||
| 12 Sept | 1575.55 | 83.8 | 35.05 | 6,20,625 | -55,000 | 2,28,750 | ||||
| 11 Sept | 1521.45 | 48.75 | 5.45 | 3,21,875 | -19,375 | 2,84,375 | ||||
|
|
||||||||||
| 10 Sept | 1507.60 | 43.3 | -20.90 | 4,85,625 | 9,375 | 3,03,750 | ||||
| 9 Sept | 1538.25 | 64.2 | 9.20 | 3,90,000 | -31,875 | 2,93,750 | ||||
| 6 Sept | 1511.35 | 55 | -10.80 | 6,67,500 | -1,20,625 | 3,26,875 | ||||
| 5 Sept | 1533.60 | 65.8 | 23.80 | 21,50,000 | -1,05,625 | 4,46,250 | ||||
| 4 Sept | 1487.30 | 42 | -3.50 | 8,20,625 | 24,375 | 5,56,250 | ||||
| 3 Sept | 1500.00 | 45.5 | -0.80 | 23,51,250 | 14,375 | 5,36,250 | ||||
| 2 Sept | 1486.30 | 46.3 | 14.30 | 30,11,875 | 77,500 | 5,31,250 | ||||
| 30 Aug | 1455.60 | 32 | 1.05 | 12,52,500 | 1,88,125 | 4,58,125 | ||||
| 29 Aug | 1455.60 | 30.95 | 0.05 | 20,04,375 | 50,000 | 2,71,250 | ||||
| 28 Aug | 1450.70 | 30.9 | 2.90 | 9,95,000 | 90,000 | 2,20,000 | ||||
| 27 Aug | 1443.80 | 28 | 12.25 | 5,13,750 | 50,000 | 1,29,375 | ||||
| 26 Aug | 1395.05 | 15.75 | 6.95 | 1,28,125 | 11,875 | 78,750 | ||||
| 23 Aug | 1348.80 | 8.8 | -2.20 | 50,625 | 18,750 | 65,625 | ||||
| 22 Aug | 1365.65 | 11 | -8.15 | 57,500 | 34,375 | 48,125 | ||||
| 21 Aug | 1400.40 | 19.15 | 1.20 | 3,750 | 2,500 | 13,125 | ||||
| 20 Aug | 1387.85 | 17.95 | 6.90 | 19,375 | 6,875 | 10,000 | ||||
| 19 Aug | 1349.70 | 11.05 | -4.95 | 3,125 | 1,875 | 2,500 | ||||
| 14 Aug | 1344.00 | 16 | -0.20 | 625 | 0 | 625 | ||||
| 8 Aug | 1350.25 | 16.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1335.35 | 16.2 | -27.90 | 0 | 625 | 0 | ||||
| 2 Aug | 1385.10 | 44.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1390.65 | 44.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1416.60 | 44.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1433.40 | 44.1 | 0 | 0 | 0 | |||||
For Cholamandalam In & Fin Co - strike price 1500 expiring on 26SEP2024
Delta for 1500 CE is -
Historical price for 1500 CE is as follows
On 18 Sept CHOLAFIN was trading at 1590.15. The strike last trading price was 90.55, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 204375
On 17 Sept CHOLAFIN was trading at 1573.95. The strike last trading price was 78.7, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -3750 which decreased total open position to 207500
On 16 Sept CHOLAFIN was trading at 1564.75. The strike last trading price was 71.95, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by -8125 which decreased total open position to 213125
On 13 Sept CHOLAFIN was trading at 1574.50. The strike last trading price was 82.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -6250 which decreased total open position to 221875
On 12 Sept CHOLAFIN was trading at 1575.55. The strike last trading price was 83.8, which was 35.05 higher than the previous day. The implied volatity was -, the open interest changed by -55000 which decreased total open position to 228750
On 11 Sept CHOLAFIN was trading at 1521.45. The strike last trading price was 48.75, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -19375 which decreased total open position to 284375
On 10 Sept CHOLAFIN was trading at 1507.60. The strike last trading price was 43.3, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 303750
On 9 Sept CHOLAFIN was trading at 1538.25. The strike last trading price was 64.2, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by -31875 which decreased total open position to 293750
On 6 Sept CHOLAFIN was trading at 1511.35. The strike last trading price was 55, which was -10.80 lower than the previous day. The implied volatity was -, the open interest changed by -120625 which decreased total open position to 326875
On 5 Sept CHOLAFIN was trading at 1533.60. The strike last trading price was 65.8, which was 23.80 higher than the previous day. The implied volatity was -, the open interest changed by -105625 which decreased total open position to 446250
On 4 Sept CHOLAFIN was trading at 1487.30. The strike last trading price was 42, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 556250
On 3 Sept CHOLAFIN was trading at 1500.00. The strike last trading price was 45.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 14375 which increased total open position to 536250
On 2 Sept CHOLAFIN was trading at 1486.30. The strike last trading price was 46.3, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 77500 which increased total open position to 531250
On 30 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 32, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 188125 which increased total open position to 458125
On 29 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 30.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 271250
On 28 Aug CHOLAFIN was trading at 1450.70. The strike last trading price was 30.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 90000 which increased total open position to 220000
On 27 Aug CHOLAFIN was trading at 1443.80. The strike last trading price was 28, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 50000 which increased total open position to 129375
On 26 Aug CHOLAFIN was trading at 1395.05. The strike last trading price was 15.75, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 78750
On 23 Aug CHOLAFIN was trading at 1348.80. The strike last trading price was 8.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 65625
On 22 Aug CHOLAFIN was trading at 1365.65. The strike last trading price was 11, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 34375 which increased total open position to 48125
On 21 Aug CHOLAFIN was trading at 1400.40. The strike last trading price was 19.15, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 13125
On 20 Aug CHOLAFIN was trading at 1387.85. The strike last trading price was 17.95, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 10000
On 19 Aug CHOLAFIN was trading at 1349.70. The strike last trading price was 11.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 2500
On 14 Aug CHOLAFIN was trading at 1344.00. The strike last trading price was 16, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 625
On 8 Aug CHOLAFIN was trading at 1350.25. The strike last trading price was 16.2, 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 16.2, which was -27.90 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 0
On 2 Aug CHOLAFIN was trading at 1385.10. The strike last trading price was 44.1, 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 44.1, 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 44.1, 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 29 Jul CHOLAFIN was trading at 1433.40. The strike last trading price was 44.1, 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 1500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1590.15 | 4.85 | -1.00 | 4,35,000 | 15,000 | 2,88,125 |
| 17 Sept | 1573.95 | 5.85 | -0.60 | 3,52,500 | -8,125 | 2,72,500 |
| 16 Sept | 1564.75 | 6.45 | -1.15 | 11,60,625 | -30,625 | 2,83,750 |
| 13 Sept | 1574.50 | 7.6 | -2.40 | 5,31,875 | 26,875 | 3,15,000 |
| 12 Sept | 1575.55 | 10 | -13.50 | 11,84,375 | 46,875 | 2,87,500 |
| 11 Sept | 1521.45 | 23.5 | -6.90 | 2,68,750 | 9,375 | 2,41,875 |
| 10 Sept | 1507.60 | 30.4 | 9.55 | 4,95,625 | -35,000 | 2,33,750 |
| 9 Sept | 1538.25 | 20.85 | -9.40 | 4,44,375 | 36,875 | 2,67,500 |
| 6 Sept | 1511.35 | 30.25 | 3.30 | 7,73,125 | -4,375 | 2,29,375 |
| 5 Sept | 1533.60 | 26.95 | -20.25 | 16,87,500 | 1,29,375 | 2,33,750 |
| 4 Sept | 1487.30 | 47.2 | 1.00 | 1,92,500 | 5,625 | 1,04,375 |
| 3 Sept | 1500.00 | 46.2 | -2.25 | 3,45,000 | 20,625 | 93,125 |
| 2 Sept | 1486.30 | 48.45 | -17.75 | 1,00,625 | 39,375 | 70,625 |
| 30 Aug | 1455.60 | 66.2 | -2.10 | 44,375 | 12,500 | 31,250 |
| 29 Aug | 1455.60 | 68.3 | -59.20 | 26,250 | 11,875 | 17,500 |
| 28 Aug | 1450.70 | 127.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1443.80 | 127.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1395.05 | 127.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1348.80 | 127.5 | 0.00 | 0 | 5,625 | 0 |
| 22 Aug | 1365.65 | 127.5 | -34.20 | 5,625 | 2,500 | 2,500 |
| 21 Aug | 1400.40 | 161.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1387.85 | 161.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1349.70 | 161.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1344.00 | 161.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1350.25 | 161.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1335.35 | 161.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1385.10 | 161.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1390.65 | 161.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1416.60 | 161.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1433.40 | 161.7 | 0 | 0 | 0 | |
For Cholamandalam In & Fin Co - strike price 1500 expiring on 26SEP2024
Delta for 1500 PE is -
Historical price for 1500 PE is as follows
On 18 Sept CHOLAFIN was trading at 1590.15. The strike last trading price was 4.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 288125
On 17 Sept CHOLAFIN was trading at 1573.95. The strike last trading price was 5.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -8125 which decreased total open position to 272500
On 16 Sept CHOLAFIN was trading at 1564.75. The strike last trading price was 6.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -30625 which decreased total open position to 283750
On 13 Sept CHOLAFIN was trading at 1574.50. The strike last trading price was 7.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 26875 which increased total open position to 315000
On 12 Sept CHOLAFIN was trading at 1575.55. The strike last trading price was 10, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 46875 which increased total open position to 287500
On 11 Sept CHOLAFIN was trading at 1521.45. The strike last trading price was 23.5, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 241875
On 10 Sept CHOLAFIN was trading at 1507.60. The strike last trading price was 30.4, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by -35000 which decreased total open position to 233750
On 9 Sept CHOLAFIN was trading at 1538.25. The strike last trading price was 20.85, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 36875 which increased total open position to 267500
On 6 Sept CHOLAFIN was trading at 1511.35. The strike last trading price was 30.25, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -4375 which decreased total open position to 229375
On 5 Sept CHOLAFIN was trading at 1533.60. The strike last trading price was 26.95, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 129375 which increased total open position to 233750
On 4 Sept CHOLAFIN was trading at 1487.30. The strike last trading price was 47.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 104375
On 3 Sept CHOLAFIN was trading at 1500.00. The strike last trading price was 46.2, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 93125
On 2 Sept CHOLAFIN was trading at 1486.30. The strike last trading price was 48.45, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 39375 which increased total open position to 70625
On 30 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 66.2, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 31250
On 29 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 68.3, which was -59.20 lower than the previous day. The implied volatity was -, the open interest changed by 11875 which increased total open position to 17500
On 28 Aug CHOLAFIN was trading at 1450.70. The strike last trading price was 127.5, 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 27 Aug CHOLAFIN was trading at 1443.80. The strike last trading price was 127.5, 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 26 Aug CHOLAFIN was trading at 1395.05. The strike last trading price was 127.5, 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 23 Aug CHOLAFIN was trading at 1348.80. The strike last trading price was 127.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 0
On 22 Aug CHOLAFIN was trading at 1365.65. The strike last trading price was 127.5, which was -34.20 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 21 Aug CHOLAFIN was trading at 1400.40. The strike last trading price was 161.7, 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 20 Aug CHOLAFIN was trading at 1387.85. The strike last trading price was 161.7, 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 19 Aug CHOLAFIN was trading at 1349.70. The strike last trading price was 161.7, 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 161.7, 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 161.7, 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 161.7, 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 161.7, 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 161.7, 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 161.7, 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 29 Jul CHOLAFIN was trading at 1433.40. The strike last trading price was 161.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0