CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
11 Apr 2025 04:10 PM IST
| CHOLAFIN 24APR2025 1520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.99
Theta: -1.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1475.70 | 18.4 | 4.15 | 32.80 | 608 | 46 | 204 | |||
| 9 Apr | 1430.60 | 14.05 | -11.2 | 35.87 | 707 | 3 | 158 | |||
| 8 Apr | 1463.30 | 28.25 | 16.05 | 37.70 | 456 | -27 | 154 | |||
| 7 Apr | 1386.10 | 12 | -8.05 | 43.53 | 394 | 10 | 180 | |||
| 4 Apr | 1453.30 | 20.45 | 0.65 | 31.99 | 455 | -27 | 170 | |||
| 3 Apr | 1445.45 | 20.45 | -5.25 | 32.20 | 486 | 26 | 198 | |||
| 2 Apr | 1460.25 | 25.7 | -2.85 | 32.44 | 434 | 45 | 174 | |||
| 1 Apr | 1468.25 | 28 | -26.7 | 30.69 | 439 | 13 | 130 | |||
| 28 Mar | 1519.95 | 53.45 | -8.25 | 27.10 | 397 | 39 | 117 | |||
| 27 Mar | 1531.70 | 61.1 | 1.75 | 30.23 | 132 | -1 | 77 | |||
| 26 Mar | 1522.25 | 58.9 | -8.35 | 31.60 | 20 | 1 | 76 | |||
| 25 Mar | 1529.05 | 67.25 | -7.65 | 33.52 | 95 | 28 | 74 | |||
| 24 Mar | 1529.30 | 64.85 | -0.85 | 29.14 | 39 | 3 | 46 | |||
| 21 Mar | 1538.50 | 68.65 | 21.9 | 26.53 | 76 | 28 | 43 | |||
| 20 Mar | 1493.20 | 46 | 14.4 | 27.04 | 27 | 15 | 15 | |||
| 19 Mar | 1513.25 | 31.6 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 1515.25 | 31.6 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1455.60 | 31.6 | 0 | 2.69 | 0 | 0 | 0 | |||
| 12 Mar | 1451.50 | 31.6 | 0 | 2.85 | 0 | 0 | 0 | |||
| 11 Mar | 1448.75 | 31.6 | 0 | 2.58 | 0 | 0 | 0 | |||
| 7 Mar | 1457.35 | 31.6 | 0 | 2.43 | 0 | 0 | 0 | |||
| 6 Mar | 1458.60 | 31.6 | 0 | 2.14 | 0 | 0 | 0 | |||
| 5 Mar | 1446.90 | 31.6 | 0 | 2.92 | 0 | 0 | 0 | |||
| 4 Mar | 1449.60 | 31.6 | 0 | 2.51 | 0 | 0 | 0 | |||
| 27 Feb | 1438.65 | 31.6 | 0 | 2.96 | 0 | 0 | 0 | |||
| 26 Feb | 1367.80 | 0 | 0 | 6.01 | 0 | 0 | 0 | |||
| 25 Feb | 1367.80 | 0 | 0 | 6.01 | 0 | 0 | 0 | |||
| 24 Feb | 1377.25 | 0 | 0 | 5.66 | 0 | 0 | 0 | |||
| 21 Feb | 1384.15 | 0 | 0 | 4.97 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Feb | 1375.40 | 0 | 0 | 5.07 | 0 | 0 | 0 | |||
| 18 Feb | 1350.40 | 0 | 0 | 6.52 | 0 | 0 | 0 | |||
| 14 Feb | 1376.00 | 0 | 0 | 4.79 | 0 | 0 | 0 | |||
| 13 Feb | 1390.80 | 0 | 0 | 4.08 | 0 | 0 | 0 | |||
| 12 Feb | 1351.85 | 0 | 0 | 5.66 | 0 | 0 | 0 | |||
| 10 Feb | 1347.75 | 0 | 0 | 5.62 | 0 | 0 | 0 | |||
| 7 Feb | 1380.15 | 0 | 0 | 4.34 | 0 | 0 | 0 | |||
| 6 Feb | 1381.90 | 0 | 0 | 4.18 | 0 | 0 | 0 | |||
For Cholamandalam In & Fin Co - strike price 1520 expiring on 24APR2025
Delta for 1520 CE is 0.32
Historical price for 1520 CE is as follows
On 11 Apr CHOLAFIN was trading at 1475.70. The strike last trading price was 18.4, which was 4.15 higher than the previous day. The implied volatity was 32.80, the open interest changed by 46 which increased total open position to 204
On 9 Apr CHOLAFIN was trading at 1430.60. The strike last trading price was 14.05, which was -11.2 lower than the previous day. The implied volatity was 35.87, the open interest changed by 3 which increased total open position to 158
On 8 Apr CHOLAFIN was trading at 1463.30. The strike last trading price was 28.25, which was 16.05 higher than the previous day. The implied volatity was 37.70, the open interest changed by -27 which decreased total open position to 154
On 7 Apr CHOLAFIN was trading at 1386.10. The strike last trading price was 12, which was -8.05 lower than the previous day. The implied volatity was 43.53, the open interest changed by 10 which increased total open position to 180
On 4 Apr CHOLAFIN was trading at 1453.30. The strike last trading price was 20.45, which was 0.65 higher than the previous day. The implied volatity was 31.99, the open interest changed by -27 which decreased total open position to 170
On 3 Apr CHOLAFIN was trading at 1445.45. The strike last trading price was 20.45, which was -5.25 lower than the previous day. The implied volatity was 32.20, the open interest changed by 26 which increased total open position to 198
On 2 Apr CHOLAFIN was trading at 1460.25. The strike last trading price was 25.7, which was -2.85 lower than the previous day. The implied volatity was 32.44, the open interest changed by 45 which increased total open position to 174
On 1 Apr CHOLAFIN was trading at 1468.25. The strike last trading price was 28, which was -26.7 lower than the previous day. The implied volatity was 30.69, the open interest changed by 13 which increased total open position to 130
On 28 Mar CHOLAFIN was trading at 1519.95. The strike last trading price was 53.45, which was -8.25 lower than the previous day. The implied volatity was 27.10, the open interest changed by 39 which increased total open position to 117
On 27 Mar CHOLAFIN was trading at 1531.70. The strike last trading price was 61.1, which was 1.75 higher than the previous day. The implied volatity was 30.23, the open interest changed by -1 which decreased total open position to 77
On 26 Mar CHOLAFIN was trading at 1522.25. The strike last trading price was 58.9, which was -8.35 lower than the previous day. The implied volatity was 31.60, the open interest changed by 1 which increased total open position to 76
On 25 Mar CHOLAFIN was trading at 1529.05. The strike last trading price was 67.25, which was -7.65 lower than the previous day. The implied volatity was 33.52, the open interest changed by 28 which increased total open position to 74
On 24 Mar CHOLAFIN was trading at 1529.30. The strike last trading price was 64.85, which was -0.85 lower than the previous day. The implied volatity was 29.14, the open interest changed by 3 which increased total open position to 46
On 21 Mar CHOLAFIN was trading at 1538.50. The strike last trading price was 68.65, which was 21.9 higher than the previous day. The implied volatity was 26.53, the open interest changed by 28 which increased total open position to 43
On 20 Mar CHOLAFIN was trading at 1493.20. The strike last trading price was 46, which was 14.4 higher than the previous day. The implied volatity was 27.04, the open interest changed by 15 which increased total open position to 15
On 19 Mar CHOLAFIN was trading at 1513.25. The strike last trading price was 31.6, 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 1515.25. The strike last trading price was 31.6, 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 1455.60. The strike last trading price was 31.6, which was 0 lower than the previous day. The implied volatity was 2.69, 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 31.6, which was 0 lower than the previous day. The implied volatity was 2.85, 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 31.6, which was 0 lower than the previous day. The implied volatity was 2.58, 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 31.6, which was 0 lower than the previous day. The implied volatity was 2.43, 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 31.6, which was 0 lower than the previous day. The implied volatity was 2.14, 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 31.6, which was 0 lower than the previous day. The implied volatity was 2.92, 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 31.6, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 27 Feb CHOLAFIN was trading at 1438.65. The strike last trading price was 31.6, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
On 26 Feb CHOLAFIN was trading at 1367.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.01, the open interest changed by 0 which decreased total open position to 0
On 25 Feb CHOLAFIN was trading at 1367.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.01, the open interest changed by 0 which decreased total open position to 0
On 24 Feb CHOLAFIN was trading at 1377.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.66, the open interest changed by 0 which decreased total open position to 0
On 21 Feb CHOLAFIN was trading at 1384.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 19 Feb CHOLAFIN was trading at 1375.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0
On 18 Feb CHOLAFIN was trading at 1350.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.52, the open interest changed by 0 which decreased total open position to 0
On 14 Feb CHOLAFIN was trading at 1376.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0
On 13 Feb CHOLAFIN was trading at 1390.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 12 Feb CHOLAFIN was trading at 1351.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.66, the open interest changed by 0 which decreased total open position to 0
On 10 Feb CHOLAFIN was trading at 1347.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0
On 7 Feb CHOLAFIN was trading at 1380.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.34, the open interest changed by 0 which decreased total open position to 0
On 6 Feb CHOLAFIN was trading at 1381.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0
| CHOLAFIN 24APR2025 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 1.04
Theta: -1.43
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1475.70 | 74 | -41 | 42.50 | 40 | 3 | 72 |
| 9 Apr | 1430.60 | 115 | 31 | 56.57 | 25 | -4 | 69 |
| 8 Apr | 1463.30 | 84 | -60.4 | 47.80 | 11 | 0 | 73 |
| 7 Apr | 1386.10 | 144.4 | 57.3 | 44.56 | 24 | -7 | 74 |
| 4 Apr | 1453.30 | 87.1 | -5.9 | 37.13 | 26 | -4 | 81 |
| 3 Apr | 1445.45 | 93 | 13.8 | 38.87 | 41 | 1 | 87 |
| 2 Apr | 1460.25 | 78.6 | 4.15 | 33.22 | 31 | -4 | 85 |
| 1 Apr | 1468.25 | 73.65 | 25.9 | 33.68 | 252 | -11 | 88 |
| 28 Mar | 1519.95 | 47.1 | 0.95 | 33.45 | 427 | 53 | 99 |
| 27 Mar | 1531.70 | 46.95 | -6.05 | 33.52 | 59 | -17 | 49 |
| 26 Mar | 1522.25 | 53 | 0.6 | 34.03 | 59 | 15 | 66 |
| 25 Mar | 1529.05 | 52.95 | 0.45 | 35.35 | 62 | 35 | 51 |
| 24 Mar | 1529.30 | 54.7 | 8.7 | 37.60 | 34 | 6 | 14 |
| 21 Mar | 1538.50 | 46 | -200.9 | 33.40 | 8 | 6 | 6 |
| 20 Mar | 1493.20 | 246.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1513.25 | 246.9 | 0 | 0.62 | 0 | 0 | 0 |
| 18 Mar | 1515.25 | 246.9 | 0 | 0.27 | 0 | 0 | 0 |
| 17 Mar | 1455.60 | 246.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1451.50 | 246.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1448.75 | 246.9 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 1457.35 | 246.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1458.60 | 246.9 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 1446.90 | 246.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1449.60 | 246.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1438.65 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1367.80 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1367.80 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1377.25 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1384.15 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1375.40 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1350.40 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1376.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1390.80 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1351.85 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1347.75 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1380.15 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1381.90 | 0 | 0 | - | 0 | 0 | 0 |
For Cholamandalam In & Fin Co - strike price 1520 expiring on 24APR2025
Delta for 1520 PE is -0.63
Historical price for 1520 PE is as follows
On 11 Apr CHOLAFIN was trading at 1475.70. The strike last trading price was 74, which was -41 lower than the previous day. The implied volatity was 42.50, the open interest changed by 3 which increased total open position to 72
On 9 Apr CHOLAFIN was trading at 1430.60. The strike last trading price was 115, which was 31 higher than the previous day. The implied volatity was 56.57, the open interest changed by -4 which decreased total open position to 69
On 8 Apr CHOLAFIN was trading at 1463.30. The strike last trading price was 84, which was -60.4 lower than the previous day. The implied volatity was 47.80, the open interest changed by 0 which decreased total open position to 73
On 7 Apr CHOLAFIN was trading at 1386.10. The strike last trading price was 144.4, which was 57.3 higher than the previous day. The implied volatity was 44.56, the open interest changed by -7 which decreased total open position to 74
On 4 Apr CHOLAFIN was trading at 1453.30. The strike last trading price was 87.1, which was -5.9 lower than the previous day. The implied volatity was 37.13, the open interest changed by -4 which decreased total open position to 81
On 3 Apr CHOLAFIN was trading at 1445.45. The strike last trading price was 93, which was 13.8 higher than the previous day. The implied volatity was 38.87, the open interest changed by 1 which increased total open position to 87
On 2 Apr CHOLAFIN was trading at 1460.25. The strike last trading price was 78.6, which was 4.15 higher than the previous day. The implied volatity was 33.22, the open interest changed by -4 which decreased total open position to 85
On 1 Apr CHOLAFIN was trading at 1468.25. The strike last trading price was 73.65, which was 25.9 higher than the previous day. The implied volatity was 33.68, the open interest changed by -11 which decreased total open position to 88
On 28 Mar CHOLAFIN was trading at 1519.95. The strike last trading price was 47.1, which was 0.95 higher than the previous day. The implied volatity was 33.45, the open interest changed by 53 which increased total open position to 99
On 27 Mar CHOLAFIN was trading at 1531.70. The strike last trading price was 46.95, which was -6.05 lower than the previous day. The implied volatity was 33.52, the open interest changed by -17 which decreased total open position to 49
On 26 Mar CHOLAFIN was trading at 1522.25. The strike last trading price was 53, which was 0.6 higher than the previous day. The implied volatity was 34.03, the open interest changed by 15 which increased total open position to 66
On 25 Mar CHOLAFIN was trading at 1529.05. The strike last trading price was 52.95, which was 0.45 higher than the previous day. The implied volatity was 35.35, the open interest changed by 35 which increased total open position to 51
On 24 Mar CHOLAFIN was trading at 1529.30. The strike last trading price was 54.7, which was 8.7 higher than the previous day. The implied volatity was 37.60, the open interest changed by 6 which increased total open position to 14
On 21 Mar CHOLAFIN was trading at 1538.50. The strike last trading price was 46, which was -200.9 lower than the previous day. The implied volatity was 33.40, the open interest changed by 6 which increased total open position to 6
On 20 Mar CHOLAFIN was trading at 1493.20. The strike last trading price was 246.9, 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 1513.25. The strike last trading price was 246.9, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 18 Mar CHOLAFIN was trading at 1515.25. The strike last trading price was 246.9, which was 0 lower than the previous day. The implied volatity was 0.27, 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 246.9, 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 246.9, 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 246.9, 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 246.9, 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 246.9, 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 246.9, 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 246.9, 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 27 Feb CHOLAFIN was trading at 1438.65. 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 26 Feb CHOLAFIN was trading at 1367.80. 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 25 Feb CHOLAFIN was trading at 1367.80. 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 24 Feb CHOLAFIN was trading at 1377.25. 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 21 Feb CHOLAFIN was trading at 1384.15. 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 19 Feb CHOLAFIN was trading at 1375.40. 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 18 Feb CHOLAFIN was trading at 1350.40. 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 14 Feb CHOLAFIN was trading at 1376.00. 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 13 Feb CHOLAFIN was trading at 1390.80. 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 12 Feb CHOLAFIN was trading at 1351.85. 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 10 Feb CHOLAFIN was trading at 1347.75. 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 7 Feb CHOLAFIN was trading at 1380.15. 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 6 Feb CHOLAFIN was trading at 1381.90. 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
