Historical option data for CHOLAFIN
18 Jun 2026 01:29 PM IST
| CHOLAFIN 30-Jun-2026 (12d) 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.01
Theta: -0.51
Gamma: 0.00205
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 1683.30 | 106.35 | 0.35 (0.33%) | 29.59 | 11 | -2 | 112 | |||||||||
| 17 Jun | 1679.20 | 106.9 | 1.9 (1.81%) | 26.21 | 25 | -1 | 114 | |||||||||
| 16 Jun | 1680.40 | 107.25 | 20.25 (23.28%) | 26.41 | 32 | -6 | 114 | |||||||||
| 15 Jun | 1653.60 | 88 | 50 (131.58%) | 27.32 | 299 | -68 | 120 | |||||||||
| 12 Jun | 1568.10 | 37.25 | 30.25 (432.14%) | 30.11 | 914 | -87 | 201 | |||||||||
| 11 Jun | 1454.90 | 7.9 | -3.1 (-28.18%) | 30.25 | 202 | 43 | 288 | |||||||||
| 10 Jun | 1472.60 | 11.45 | -4.55 (-28.44%) | 32.07 | 232 | 17 | 245 | |||||||||
| 9 Jun | 1495.40 | 16 | 5 (45.45%) | 29.46 | 168 | 1 | 229 | |||||||||
| 8 Jun | 1456.00 | 10 | -12 (-54.55%) | 32.74 | 121 | 24 | 228 | |||||||||
| 5 Jun | 1503.20 | 22 | 3 (15.79%) | 30.05 | 429 | -40 | 204 | |||||||||
| 4 Jun | 1486.00 | 18.8 | 1.8 (10.59%) | 31.59 | 94 | 12 | 245 | |||||||||
| 3 Jun | 1470.60 | 17 | -3 (-15.00%) | 30.35 | 137 | 26 | 234 | |||||||||
| 2 Jun | 1482.80 | 18.55 | -4.45 (-19.35%) | 31.23 | 213 | -9 | 208 | |||||||||
| 1 Jun | 1492.90 | 23.35 | -18.65 (-44.40%) | 31.37 | 199 | 30 | 216 | |||||||||
| 29 May | 1537.70 | 46 | -14 (-23.33%) | 31.11 | 145 | 41 | 187 | |||||||||
| 27 May | 1579.20 | 60.1 | 2.1 (3.62%) | 28.93 | 293 | 56 | 147 | |||||||||
| 26 May | 1567.30 | 58.75 | -11.25 (-16.07%) | 30.76 | 112 | 25 | 89 | |||||||||
| 25 May | 1591.00 | 72 | 27 (60.00%) | 30.72 | 219 | 57 | 64 | |||||||||
| 22 May | 1539.80 | 45.4 | 9.4 (26.11%) | 30.92 | 8 | 2 | 7 | |||||||||
| 21 May | 1504.00 | 36.55 | -6.45 (-15.00%) | 32 | 6 | 3 | 4 | |||||||||
| 20 May | 1518.90 | 43.2 | -47.8 (-52.53%) | 32.48 | 1 | 0 | 0 | |||||||||
| 19 May | 1511.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1527.90 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1546.30 | 0 | -90.8 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1567.10 | 0 | -90.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1574.60 | 0 | -90.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1561.00 | 0 | -90.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1624.50 | 0 | -90.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1674.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1689.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1711.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 1657.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1639.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1562.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Cholamandalam In & Fin Co - strike price 1580 expiring on 30JUN2026
Delta for 1580 CE is 0.89
Historical price for 1580 CE is as follows
On 18 Jun CHOLAFIN was trading at 1683.30. The strike last trading price was 106.35, which was 0.35 higher than the previous day. The implied volatity was 29.59, the open interest changed by -2 which decreased total open position to 112
On 17 Jun CHOLAFIN was trading at 1679.20. The strike last trading price was 106.9, which was 1.9 higher than the previous day. The implied volatity was 26.21, the open interest changed by -1 which decreased total open position to 114
On 16 Jun CHOLAFIN was trading at 1680.40. The strike last trading price was 107.25, which was 20.25 higher than the previous day. The implied volatity was 26.41, the open interest changed by -6 which decreased total open position to 114
On 15 Jun CHOLAFIN was trading at 1653.60. The strike last trading price was 88, which was 50 higher than the previous day. The implied volatity was 27.32, the open interest changed by -68 which decreased total open position to 120
On 12 Jun CHOLAFIN was trading at 1568.10. The strike last trading price was 37.25, which was 30.25 higher than the previous day. The implied volatity was 30.11, the open interest changed by -87 which decreased total open position to 201
On 11 Jun CHOLAFIN was trading at 1454.90. The strike last trading price was 7.9, which was -3.1 lower than the previous day. The implied volatity was 30.25, the open interest changed by 43 which increased total open position to 288
On 10 Jun CHOLAFIN was trading at 1472.60. The strike last trading price was 11.45, which was -4.55 lower than the previous day. The implied volatity was 32.07, the open interest changed by 17 which increased total open position to 245
On 9 Jun CHOLAFIN was trading at 1495.40. The strike last trading price was 16, which was 5 higher than the previous day. The implied volatity was 29.46, the open interest changed by 1 which increased total open position to 229
On 8 Jun CHOLAFIN was trading at 1456.00. The strike last trading price was 10, which was -12 lower than the previous day. The implied volatity was 32.74, the open interest changed by 24 which increased total open position to 228
On 5 Jun CHOLAFIN was trading at 1503.20. The strike last trading price was 22, which was 3 higher than the previous day. The implied volatity was 30.05, the open interest changed by -40 which decreased total open position to 204
On 4 Jun CHOLAFIN was trading at 1486.00. The strike last trading price was 18.8, which was 1.8 higher than the previous day. The implied volatity was 31.59, the open interest changed by 12 which increased total open position to 245
On 3 Jun CHOLAFIN was trading at 1470.60. The strike last trading price was 17, which was -3 lower than the previous day. The implied volatity was 30.35, the open interest changed by 26 which increased total open position to 234
On 2 Jun CHOLAFIN was trading at 1482.80. The strike last trading price was 18.55, which was -4.45 lower than the previous day. The implied volatity was 31.23, the open interest changed by -9 which decreased total open position to 208
On 1 Jun CHOLAFIN was trading at 1492.90. The strike last trading price was 23.35, which was -18.65 lower than the previous day. The implied volatity was 31.37, the open interest changed by 30 which increased total open position to 216
On 29 May CHOLAFIN was trading at 1537.70. The strike last trading price was 46, which was -14 lower than the previous day. The implied volatity was 31.11, the open interest changed by 41 which increased total open position to 187
On 27 May CHOLAFIN was trading at 1579.20. The strike last trading price was 60.1, which was 2.1 higher than the previous day. The implied volatity was 28.93, the open interest changed by 56 which increased total open position to 147
On 26 May CHOLAFIN was trading at 1567.30. The strike last trading price was 58.75, which was -11.25 lower than the previous day. The implied volatity was 30.76, the open interest changed by 25 which increased total open position to 89
On 25 May CHOLAFIN was trading at 1591.00. The strike last trading price was 72, which was 27 higher than the previous day. The implied volatity was 30.72, the open interest changed by 57 which increased total open position to 64
On 22 May CHOLAFIN was trading at 1539.80. The strike last trading price was 45.4, which was 9.4 higher than the previous day. The implied volatity was 30.92, the open interest changed by 2 which increased total open position to 7
On 21 May CHOLAFIN was trading at 1504.00. The strike last trading price was 36.55, which was -6.45 lower than the previous day. The implied volatity was 32, the open interest changed by 3 which increased total open position to 4
On 20 May CHOLAFIN was trading at 1518.90. The strike last trading price was 43.2, which was -47.8 lower than the previous day. The implied volatity was 32.48, the open interest changed by 0 which decreased total open position to 0
On 19 May CHOLAFIN was trading at 1511.40. 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 May CHOLAFIN was trading at 1527.90. 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
On 15 May CHOLAFIN was trading at 1546.30. The strike last trading price was 0, which was -90.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May CHOLAFIN was trading at 1567.10. The strike last trading price was 0, which was -90.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May CHOLAFIN was trading at 1574.60. The strike last trading price was 0, which was -90.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May CHOLAFIN was trading at 1561.00. The strike last trading price was 0, which was -90.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May CHOLAFIN was trading at 1624.50. The strike last trading price was 0, which was -90.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May CHOLAFIN was trading at 1674.10. 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 May CHOLAFIN was trading at 1689.20. 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 May CHOLAFIN was trading at 1711.90. 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
On 5 May CHOLAFIN was trading at 1657.40. 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 4 May CHOLAFIN was trading at 1639.50. 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 Apr CHOLAFIN was trading at 1562.90. 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
| CHOLAFIN 30-Jun-2026 (12d) 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.01
Theta: -0.47
Gamma: 0.00203
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 1683.30 | 4.65 | -1.1 (-19.13%) | 28.98 | 150 | 42 | 547 |
| 17 Jun | 1679.20 | 5.4 | -1.1 (-16.92%) | 28.83 | 130 | -3 | 505 |
| 16 Jun | 1680.40 | 6.45 | -5.5 (-46.03%) | 29.57 | 350 | 128 | 520 |
| 15 Jun | 1653.60 | 12 | -29.7 (-71.22%) | 29.89 | 1,029 | 172 | 391 |
| 12 Jun | 1568.10 | 42.05 | -79.05 (-65.28%) | 26.48 | 384 | 110 | 218 |
| 11 Jun | 1454.90 | 120.75 | 28.45 (30.82%) | 31.65 | 23 | 6 | 112 |
| 10 Jun | 1472.60 | 92.3 | 0.4 (0.44%) | 26.18 | 37 | -2 | 101 |
| 9 Jun | 1495.40 | 91.55 | -36.5 (-28.50%) | 29.82 | 49 | -5 | 103 |
| 8 Jun | 1456.00 | 128.9 | 40.95 (46.56%) | 29.93 | 14 | -1 | 108 |
| 5 Jun | 1503.20 | 87.95 | -17.15 (-16.32%) | 27.6 | 93 | -18 | 108 |
| 4 Jun | 1486.00 | 105.2 | -5.8 (-5.23%) | 28.46 | 30 | -1 | 126 |
| 3 Jun | 1470.60 | 111 | 9.45 (9.31%) | 28.26 | 5 | -2 | 128 |
| 2 Jun | 1482.80 | 101.8 | 4.15 (4.25%) | 25.68 | 52 | -2 | 132 |
| 1 Jun | 1492.90 | 95.95 | 28.2 (41.62%) | 26.5 | 64 | -27 | 131 |
| 29 May | 1537.70 | 68.45 | 21 (44.26%) | 25.07 | 132 | -7 | 158 |
| 27 May | 1579.20 | 47.45 | -7.95 (-14.35%) | 27.21 | 138 | 10 | 164 |
| 26 May | 1567.30 | 56.2 | 6.15 (12.29%) | 27.91 | 124 | 21 | 153 |
| 25 May | 1591.00 | 50.4 | -29.3 (-36.76%) | 30.22 | 256 | 116 | 134 |
| 22 May | 1539.80 | 79.7 | -21.3 (-21.09%) | 30.53 | 2 | 0 | 18 |
| 21 May | 1504.00 | 101 | 8.05 (8.66%) | 29.84 | 11 | 11 | 18 |
| 20 May | 1518.90 | 92.95 | 0 (0.00%) | 30.53 | 0 | 0 | 7 |
| 19 May | 1511.40 | 92.95 | 12.95 (16.19%) | 30.53 | 1 | 1 | 7 |
| 18 May | 1527.90 | 80 | 0 (0.00%) | - | 0 | 0 | 6 |
| 15 May | 1546.30 | 80 | 0 (0.00%) | 39.01 | 0 | 0 | 6 |
| 14 May | 1567.10 | 80 | 30.55 (61.78%) | 39.01 | 4 | 0 | 2 |
| 13 May | 1574.60 | 49.45 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 1561.00 | 49.45 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 1624.50 | 49.45 | -69.2 (-58.32%) | 31 | 2 | 1 | 1 |
| 8 May | 1674.10 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 1689.20 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 1711.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 1657.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1639.50 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1562.90 | 0 | 0 | - | 0 | 0 | 0 |
For Cholamandalam In & Fin Co - strike price 1580 expiring on 30JUN2026
Delta for 1580 PE is -0.11
Historical price for 1580 PE is as follows
On 18 Jun CHOLAFIN was trading at 1683.30. The strike last trading price was 4.65, which was -1.1 lower than the previous day. The implied volatity was 28.98, the open interest changed by 42 which increased total open position to 547
On 17 Jun CHOLAFIN was trading at 1679.20. The strike last trading price was 5.4, which was -1.1 lower than the previous day. The implied volatity was 28.83, the open interest changed by -3 which decreased total open position to 505
On 16 Jun CHOLAFIN was trading at 1680.40. The strike last trading price was 6.45, which was -5.5 lower than the previous day. The implied volatity was 29.57, the open interest changed by 128 which increased total open position to 520
On 15 Jun CHOLAFIN was trading at 1653.60. The strike last trading price was 12, which was -29.7 lower than the previous day. The implied volatity was 29.89, the open interest changed by 172 which increased total open position to 391
On 12 Jun CHOLAFIN was trading at 1568.10. The strike last trading price was 42.05, which was -79.05 lower than the previous day. The implied volatity was 26.48, the open interest changed by 110 which increased total open position to 218
On 11 Jun CHOLAFIN was trading at 1454.90. The strike last trading price was 120.75, which was 28.45 higher than the previous day. The implied volatity was 31.65, the open interest changed by 6 which increased total open position to 112
On 10 Jun CHOLAFIN was trading at 1472.60. The strike last trading price was 92.3, which was 0.4 higher than the previous day. The implied volatity was 26.18, the open interest changed by -2 which decreased total open position to 101
On 9 Jun CHOLAFIN was trading at 1495.40. The strike last trading price was 91.55, which was -36.5 lower than the previous day. The implied volatity was 29.82, the open interest changed by -5 which decreased total open position to 103
On 8 Jun CHOLAFIN was trading at 1456.00. The strike last trading price was 128.9, which was 40.95 higher than the previous day. The implied volatity was 29.93, the open interest changed by -1 which decreased total open position to 108
On 5 Jun CHOLAFIN was trading at 1503.20. The strike last trading price was 87.95, which was -17.15 lower than the previous day. The implied volatity was 27.6, the open interest changed by -18 which decreased total open position to 108
On 4 Jun CHOLAFIN was trading at 1486.00. The strike last trading price was 105.2, which was -5.8 lower than the previous day. The implied volatity was 28.46, the open interest changed by -1 which decreased total open position to 126
On 3 Jun CHOLAFIN was trading at 1470.60. The strike last trading price was 111, which was 9.45 higher than the previous day. The implied volatity was 28.26, the open interest changed by -2 which decreased total open position to 128
On 2 Jun CHOLAFIN was trading at 1482.80. The strike last trading price was 101.8, which was 4.15 higher than the previous day. The implied volatity was 25.68, the open interest changed by -2 which decreased total open position to 132
On 1 Jun CHOLAFIN was trading at 1492.90. The strike last trading price was 95.95, which was 28.2 higher than the previous day. The implied volatity was 26.5, the open interest changed by -27 which decreased total open position to 131
On 29 May CHOLAFIN was trading at 1537.70. The strike last trading price was 68.45, which was 21 higher than the previous day. The implied volatity was 25.07, the open interest changed by -7 which decreased total open position to 158
On 27 May CHOLAFIN was trading at 1579.20. The strike last trading price was 47.45, which was -7.95 lower than the previous day. The implied volatity was 27.21, the open interest changed by 10 which increased total open position to 164
On 26 May CHOLAFIN was trading at 1567.30. The strike last trading price was 56.2, which was 6.15 higher than the previous day. The implied volatity was 27.91, the open interest changed by 21 which increased total open position to 153
On 25 May CHOLAFIN was trading at 1591.00. The strike last trading price was 50.4, which was -29.3 lower than the previous day. The implied volatity was 30.22, the open interest changed by 116 which increased total open position to 134
On 22 May CHOLAFIN was trading at 1539.80. The strike last trading price was 79.7, which was -21.3 lower than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 18
On 21 May CHOLAFIN was trading at 1504.00. The strike last trading price was 101, which was 8.05 higher than the previous day. The implied volatity was 29.84, the open interest changed by 11 which increased total open position to 18
On 20 May CHOLAFIN was trading at 1518.90. The strike last trading price was 92.95, which was 0 lower than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 7
On 19 May CHOLAFIN was trading at 1511.40. The strike last trading price was 92.95, which was 12.95 higher than the previous day. The implied volatity was 30.53, the open interest changed by 1 which increased total open position to 7
On 18 May CHOLAFIN was trading at 1527.90. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 May CHOLAFIN was trading at 1546.30. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 39.01, the open interest changed by 0 which decreased total open position to 6
On 14 May CHOLAFIN was trading at 1567.10. The strike last trading price was 80, which was 30.55 higher than the previous day. The implied volatity was 39.01, the open interest changed by 0 which decreased total open position to 2
On 13 May CHOLAFIN was trading at 1574.60. The strike last trading price was 49.45, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May CHOLAFIN was trading at 1561.00. The strike last trading price was 49.45, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May CHOLAFIN was trading at 1624.50. The strike last trading price was 49.45, which was -69.2 lower than the previous day. The implied volatity was 31, the open interest changed by 1 which increased total open position to 1
On 8 May CHOLAFIN was trading at 1674.10. 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 May CHOLAFIN was trading at 1689.20. 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 May CHOLAFIN was trading at 1711.90. 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
On 5 May CHOLAFIN was trading at 1657.40. 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 4 May CHOLAFIN was trading at 1639.50. 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 Apr CHOLAFIN was trading at 1562.90. 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
