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 1540 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1731.20	130 ₹ 81,250	-102.05 -63781.25	-	0 0	0 0	0 0
8 Dec	1724.40	130 ₹ 81,250	-102.05 -63781.25	-	0 0	0 0	1 625
5 Dec	1730.40	130 ₹ 81,250	-102.05 -63781.25	-	0 0	0 0	0 0
4 Dec	1675.70	130 ₹ 81,250	-102.05 -63781.25	-	0 0	0 0	0 0
3 Dec	1668.90	130 ₹ 81,250	-102.05 -63781.25	-	0 0	0 0	0 0
2 Dec	1711.60	130 ₹ 81,250	-102.05 -63781.25	-	0 0	0 0	0 0
1 Dec	1724.90	130 ₹ 81,250	-102.05 -63781.25	-	0 0	0 0	0 0
28 Nov	1736.00	130 ₹ 81,250	-102.05 -63781.25	-	0 0	0 0	0 0
27 Nov	1724.60	130 ₹ 81,250	-102.05 -63781.25	-	0 0	0 0	0 0
26 Nov	1712.90	130 ₹ 81,250	-102.05 -63781.25	-	0 0	0 0	0 0
25 Nov	1685.40	130 ₹ 81,250	-102.05 -63781.25	-	0 0	1 625	0 0
24 Nov	1651.70	130 ₹ 81,250	-102.05 -63781.25	18.83	1 625	0 0	0 0
21 Nov	1659.70	232.05 ₹ 1,45,031.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1703.20	232.05 ₹ 1,45,031.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1678.10	232.05 ₹ 1,45,031.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1695.30	232.05 ₹ 1,45,031.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1699.70	232.05 ₹ 1,45,031.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1714.60	232.05 ₹ 1,45,031.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1710.60	232.05 ₹ 1,45,031.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1718.80	232.05 ₹ 1,45,031.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1741.80	232.05 ₹ 1,45,031.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1754.40	232.05 ₹ 1,45,031.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1703.90	232.05 ₹ 1,45,031.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1683.40	232.05 ₹ 1,45,031.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1718.50	232.05 ₹ 1,45,031.25	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
29 Oct	1710.40	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1540 expiring on 30DEC2025

Delta for 1540 CE is -

Historical price for 1540 CE is as follows

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 130, which was -102.05 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 130, which was -102.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 130, which was -102.05 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 130, which was -102.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 130, which was -102.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 130, which was -102.05 lower 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 130, which was -102.05 lower 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 130, which was -102.05 lower 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 130, which was -102.05 lower 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 130, which was -102.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 130, which was -102.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 130, which was -102.05 lower than the previous day. The implied volatity was 18.83, the open interest changed by 0 which decreased total open position to 0

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 232.05, 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 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 232.05, 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 Nov CHOLAFIN was trading at 1678.10. The strike last trading price was 232.05, 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 Nov CHOLAFIN was trading at 1695.30. The strike last trading price was 232.05, 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 Nov CHOLAFIN was trading at 1699.70. The strike last trading price was 232.05, 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 Nov CHOLAFIN was trading at 1714.60. The strike last trading price was 232.05, 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 Nov CHOLAFIN was trading at 1710.60. The strike last trading price was 232.05, 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 Nov CHOLAFIN was trading at 1718.80. The strike last trading price was 232.05, 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 Nov CHOLAFIN was trading at 1741.80. The strike last trading price was 232.05, 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 Nov CHOLAFIN was trading at 1754.40. The strike last trading price was 232.05, 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 232.05, 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 232.05, 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 Nov CHOLAFIN was trading at 1718.50. The strike last trading price was 232.05, 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

On 29 Oct CHOLAFIN was trading at 1710.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

CHOLAFIN 30DEC2025 1540 PE
Delta: -0.03 Vega: 0.27 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1731.20	1.3 ₹ 812.5	-0.25 -156.25	27.56	46 28,750	23 14,375	140 87,500
8 Dec	1724.40	1.55 ₹ 968.75	0.1 62.50	27.19	68 42,500	3 1,875	118 73,750
5 Dec	1730.40	1.4 ₹ 875	-2.3 -1437.50	25.76	199 1,24,375	-11 -6,875	116 72,500
4 Dec	1675.70	3.9 ₹ 2,437.5	-0.4 -250.00	24.75	46 28,750	6 3,750	128 80,000
3 Dec	1668.90	4.35 ₹ 2,718.75	1.7 1062.50	24.55	67 41,875	14 8,750	121 75,625
2 Dec	1711.60	2.6 ₹ 1,625	0.4 250.00	25.78	10 6,250	1 625	107 66,875
1 Dec	1724.90	2.25 ₹ 1,406.25	-0.25 -156.25	25.49	74 46,250	10 6,250	106 66,250
28 Nov	1736.00	2.5 ₹ 1,562.5	-0.65 -406.25	26.09	61 38,125	-8 -5,000	96 60,000
27 Nov	1724.60	3 ₹ 1,875	-0.5 -312.50	26.19	75 46,875	-23 -14,375	104 65,000
26 Nov	1712.90	3.35 ₹ 2,093.75	-3.15 -1968.75	24.81	89 55,625	21 13,125	127 79,375
25 Nov	1685.40	6.55 ₹ 4,093.75	-5.35 -3343.75	26.13	61 38,125	11 6,875	108 67,500
24 Nov	1651.70	12 ₹ 7,500	-1.55 -968.75	26.52	32 20,000	0 0	97 60,625
21 Nov	1659.70	13.5 ₹ 8,437.5	5.65 3531.25	27.39	110 68,750	57 35,625	97 60,625
20 Nov	1703.20	7.85 ₹ 4,906.25	-5 -3125.00	28.06	37 23,125	8 5,000	40 25,000
19 Nov	1678.10	12.85 ₹ 8,031.25	-2.15 -1343.75	28.85	47 29,375	31 19,375	32 20,000
18 Nov	1695.30	15 ₹ 9,375	-17.7 -11062.50	32.99	1 625	0 0	0 0
17 Nov	1699.70	32.7 ₹ 20,437.5	0 0.00	8.29	0 0	0 0	0 0
14 Nov	1714.60	32.7 ₹ 20,437.5	0 0.00	8.75	0 0	0 0	0 0
13 Nov	1710.60	32.7 ₹ 20,437.5	0 0.00	8.68	0 0	0 0	0 0
12 Nov	1718.80	32.7 ₹ 20,437.5	0 0.00	8.74	0 0	0 0	0 0
11 Nov	1741.80	32.7 ₹ 20,437.5	0 0.00	9.54	0 0	0 0	0 0
10 Nov	1754.40	32.7 ₹ 20,437.5	0 0.00	9.80	0 0	0 0	0 0
7 Nov	1703.90	32.7 ₹ 20,437.5	0 0.00	7.87	0 0	0 0	0 0
6 Nov	1683.40	32.7 ₹ 20,437.5	0 0.00	6.90	0 0	0 0	0 0
3 Nov	1718.50	32.7 ₹ 20,437.5	0 0.00	8.31	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
29 Oct	1710.40	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1540 expiring on 30DEC2025

Delta for 1540 PE is -0.03

Historical price for 1540 PE is as follows

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 27.56, the open interest changed by 23 which increased total open position to 140

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 1.55, which was 0.1 higher than the previous day. The implied volatity was 27.19, the open interest changed by 3 which increased total open position to 118

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 1.4, which was -2.3 lower than the previous day. The implied volatity was 25.76, the open interest changed by -11 which decreased total open position to 116

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 3.9, which was -0.4 lower than the previous day. The implied volatity was 24.75, the open interest changed by 6 which increased total open position to 128

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 4.35, which was 1.7 higher than the previous day. The implied volatity was 24.55, the open interest changed by 14 which increased total open position to 121

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 2.6, which was 0.4 higher than the previous day. The implied volatity was 25.78, the open interest changed by 1 which increased total open position to 107

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was 25.49, the open interest changed by 10 which increased total open position to 106

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 2.5, which was -0.65 lower than the previous day. The implied volatity was 26.09, the open interest changed by -8 which decreased total open position to 96

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was 26.19, the open interest changed by -23 which decreased total open position to 104

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 3.35, which was -3.15 lower than the previous day. The implied volatity was 24.81, the open interest changed by 21 which increased total open position to 127

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 6.55, which was -5.35 lower than the previous day. The implied volatity was 26.13, the open interest changed by 11 which increased total open position to 108

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 12, which was -1.55 lower than the previous day. The implied volatity was 26.52, the open interest changed by 0 which decreased total open position to 97

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 13.5, which was 5.65 higher than the previous day. The implied volatity was 27.39, the open interest changed by 57 which increased total open position to 97

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 7.85, which was -5 lower than the previous day. The implied volatity was 28.06, the open interest changed by 8 which increased total open position to 40

On 19 Nov CHOLAFIN was trading at 1678.10. The strike last trading price was 12.85, which was -2.15 lower than the previous day. The implied volatity was 28.85, the open interest changed by 31 which increased total open position to 32

On 18 Nov CHOLAFIN was trading at 1695.30. The strike last trading price was 15, which was -17.7 lower than the previous day. The implied volatity was 32.99, the open interest changed by 0 which decreased total open position to 0

On 17 Nov CHOLAFIN was trading at 1699.70. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was 8.29, 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 32.7, which was 0 lower than the previous day. The implied volatity was 8.75, 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 32.7, which was 0 lower than the previous day. The implied volatity was 8.68, the open interest changed by 0 which decreased total open position to 0

On 12 Nov CHOLAFIN was trading at 1718.80. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was 8.74, the open interest changed by 0 which decreased total open position to 0

On 11 Nov CHOLAFIN was trading at 1741.80. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was 9.54, 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 32.7, which was 0 lower than the previous day. The implied volatity was 9.80, 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 32.7, which was 0 lower than the previous day. The implied volatity was 7.87, 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 32.7, which was 0 lower than the previous day. The implied volatity was 6.90, the open interest changed by 0 which decreased total open position to 0

On 3 Nov CHOLAFIN was trading at 1718.50. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was 8.31, 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