CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
14 May 2026 04:40 PM IST
| CHOLAFIN 26-May-2026 (12d) 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.01
Theta: -1.62
Gamma: 0.00421
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 1567.10 | 33 | -10 (-23.26%) | 32.77 | 832 | 43 | 221 | |||||||||
| 13 May | 1574.60 | 43.5 | 4.5 (11.54%) | 0 | 444 | 67 | 179 | |||||||||
| 12 May | 1561.00 | 41.5 | -76.5 (-64.83%) | 0 | 237 | 24 | 113 | |||||||||
| 11 May | 1624.50 | 117.8 | -0.20000000000000284 (-0.17%) | 0 | 0 | 0 | 89 | |||||||||
| 8 May | 1674.10 | 117.8 | -11.950000000000003 (-9.21%) | 37.76 | 8 | -5 | 89 | |||||||||
| 7 May | 1689.20 | 129.75 | -22.75 (-14.92%) | 38.39 | 16 | -5 | 97 | |||||||||
| 6 May | 1711.90 | 154.4 | 49.900000000000006 (47.75%) | 38.53 | 18 | -3 | 102 | |||||||||
| 5 May | 1657.40 | 104.9 | 11.400000000000006 (12.19%) | 33.97 | 56 | -10 | 106 | |||||||||
| 4 May | 1639.50 | 94.25 | 38.55 (69.21%) | 35.07 | 995 | -38 | 129 | |||||||||
| 30 Apr | 1562.90 | 57.05 | 4.199999999999996 (7.95%) | 36.3 | 1,715 | 118 | 285 | |||||||||
| 29 Apr | 1553.30 | 50.95 | 2.0500000000000043 (4.19%) | 36.46 | 328 | 42 | 173 | |||||||||
| 28 Apr | 1536.40 | 48.65 | -12.75 (-20.77%) | 37.55 | 260 | 63 | 131 | |||||||||
| 27 Apr | 1560.70 | 61.1 | -7.149999999999999 (-10.48%) | 36.38 | 272 | 29 | 62 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 1568.20 | 69.15 | -1.5999999999999943 (-2.26%) | 36.59 | 49 | 26 | 27 | |||||||||
| 23 Apr | 1543.40 | 70.75 | -18.200000000000003 (-20.46%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 1565.60 | 70.75 | -18.200000000000003 (-20.46%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 1589.20 | 70.75 | -18.200000000000003 (-20.46%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 1569.30 | 70.75 | -18.200000000000003 (-20.46%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 1579.00 | 70.75 | 50.05 (241.79%) | 32.44 | 3 | 0 | 0 | |||||||||
| 16 Apr | 1569.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1550.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1507.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1581.20 | 0 | 0 (0.00%) | 0.62 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1533.10 | 20.7 | 0 (0.00%) | 1.59 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1554.30 | 20.7 | 0 (0.00%) | 0.17 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1415.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Cholamandalam In & Fin Co - strike price 1580 expiring on 26MAY2026
Delta for 1580 CE is 0.47
Historical price for 1580 CE is as follows
On 14 May CHOLAFIN was trading at 1567.10. The strike last trading price was 33, which was -10 lower than the previous day. The implied volatity was 32.77, the open interest changed by 43 which increased total open position to 221
On 13 May CHOLAFIN was trading at 1574.60. The strike last trading price was 43.5, which was 4.5 higher than the previous day. The implied volatity was 0, the open interest changed by 67 which increased total open position to 179
On 12 May CHOLAFIN was trading at 1561.00. The strike last trading price was 41.5, which was -76.5 lower than the previous day. The implied volatity was 0, the open interest changed by 24 which increased total open position to 113
On 11 May CHOLAFIN was trading at 1624.50. The strike last trading price was 117.8, which was -0.20000000000000284 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 89
On 8 May CHOLAFIN was trading at 1674.10. The strike last trading price was 117.8, which was -11.950000000000003 lower than the previous day. The implied volatity was 37.76, the open interest changed by -5 which decreased total open position to 89
On 7 May CHOLAFIN was trading at 1689.20. The strike last trading price was 129.75, which was -22.75 lower than the previous day. The implied volatity was 38.39, the open interest changed by -5 which decreased total open position to 97
On 6 May CHOLAFIN was trading at 1711.90. The strike last trading price was 154.4, which was 49.900000000000006 higher than the previous day. The implied volatity was 38.53, the open interest changed by -3 which decreased total open position to 102
On 5 May CHOLAFIN was trading at 1657.40. The strike last trading price was 104.9, which was 11.400000000000006 higher than the previous day. The implied volatity was 33.97, the open interest changed by -10 which decreased total open position to 106
On 4 May CHOLAFIN was trading at 1639.50. The strike last trading price was 94.25, which was 38.55 higher than the previous day. The implied volatity was 35.07, the open interest changed by -38 which decreased total open position to 129
On 30 Apr CHOLAFIN was trading at 1562.90. The strike last trading price was 57.05, which was 4.199999999999996 higher than the previous day. The implied volatity was 36.3, the open interest changed by 118 which increased total open position to 285
On 29 Apr CHOLAFIN was trading at 1553.30. The strike last trading price was 50.95, which was 2.0500000000000043 higher than the previous day. The implied volatity was 36.46, the open interest changed by 42 which increased total open position to 173
On 28 Apr CHOLAFIN was trading at 1536.40. The strike last trading price was 48.65, which was -12.75 lower than the previous day. The implied volatity was 37.55, the open interest changed by 63 which increased total open position to 131
On 27 Apr CHOLAFIN was trading at 1560.70. The strike last trading price was 61.1, which was -7.149999999999999 lower than the previous day. The implied volatity was 36.38, the open interest changed by 29 which increased total open position to 62
On 24 Apr CHOLAFIN was trading at 1568.20. The strike last trading price was 69.15, which was -1.5999999999999943 lower than the previous day. The implied volatity was 36.59, the open interest changed by 26 which increased total open position to 27
On 23 Apr CHOLAFIN was trading at 1543.40. The strike last trading price was 70.75, which was -18.200000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr CHOLAFIN was trading at 1565.60. The strike last trading price was 70.75, which was -18.200000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr CHOLAFIN was trading at 1589.20. The strike last trading price was 70.75, which was -18.200000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr CHOLAFIN was trading at 1569.30. The strike last trading price was 70.75, which was -18.200000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr CHOLAFIN was trading at 1579.00. The strike last trading price was 70.75, which was 50.05 higher than the previous day. The implied volatity was 32.44, the open interest changed by 0 which decreased total open position to 0
On 16 Apr CHOLAFIN was trading at 1569.90. 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 Apr CHOLAFIN was trading at 1550.60. 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 Apr CHOLAFIN was trading at 1507.20. 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 10 Apr CHOLAFIN was trading at 1581.20. The strike last trading price was 0, 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 9 Apr CHOLAFIN was trading at 1533.10. The strike last trading price was 20.7, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
On 8 Apr CHOLAFIN was trading at 1554.30. The strike last trading price was 20.7, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 7 Apr CHOLAFIN was trading at 1415.00. 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
| CHOLAFIN 26-May-2026 (12d) 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.01
Theta: -1.54
Gamma: 0.00382
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 1567.10 | 46.9 | 4.600000000000001 (10.87%) | 36.21 | 214 | 9 | 233 |
| 13 May | 1574.60 | 42.15 | -6.899999999999999 (-14.07%) | 0 | 189 | 20 | 223 |
| 12 May | 1561.00 | 47.15 | 21.95 (87.10%) | 0 | 545 | 36 | 204 |
| 11 May | 1624.50 | 24.4 | 9.799999999999999 (67.12%) | 0 | 223 | -22 | 168 |
| 8 May | 1674.10 | 14.45 | 1.549999999999999 (12.02%) | 33.62 | 106 | -5 | 189 |
| 7 May | 1689.20 | 12.2 | 2.299999999999999 (23.23%) | 33.18 | 315 | 13 | 194 |
| 6 May | 1711.90 | 9.95 | -13.05 (-56.74%) | 33.94 | 255 | 36 | 182 |
| 5 May | 1657.40 | 22.4 | -6.450000000000003 (-22.36%) | 35.31 | 399 | -7 | 148 |
| 4 May | 1639.50 | 27.8 | -32.25 (-53.71%) | 34.26 | 1,004 | 60 | 160 |
| 30 Apr | 1562.90 | 57.3 | -16.150000000000006 (-21.99%) | 32.38 | 392 | 22 | 122 |
| 29 Apr | 1553.30 | 73.9 | -8.949999999999989 (-10.80%) | 35.95 | 135 | 25 | 100 |
| 28 Apr | 1536.40 | 84.5 | 15.150000000000006 (21.85%) | 37.72 | 98 | 24 | 77 |
| 27 Apr | 1560.70 | 69 | 1.6500000000000057 (2.45%) | 36.23 | 67 | 19 | 54 |
| 24 Apr | 1568.20 | 67.35 | -12.650000000000006 (-15.81%) | 34.42 | 9 | 2 | 34 |
| 23 Apr | 1543.40 | 80 | 14.900000000000006 (22.89%) | 33.99 | 6 | 0 | 33 |
| 22 Apr | 1565.60 | 65.1 | 7.699999999999996 (13.41%) | 32.64 | 36 | 28 | 32 |
| 21 Apr | 1589.20 | 57.4 | -2.6000000000000014 (-4.33%) | 33.52 | 17 | 2 | 4 |
| 20 Apr | 1569.30 | 60 | 60 | - | 0 | 0 | 2 |
| 17 Apr | 1579.00 | 60 | -24.900000000000006 (-29.33%) | 28.47 | 0 | 0 | 2 |
| 16 Apr | 1569.90 | 60 | -168.55 (-73.75%) | 28.47 | 2 | 1 | 1 |
| 15 Apr | 1550.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1507.20 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1581.20 | 0 | 0 (0.00%) | 0.52 | 0 | 0 | 0 |
| 9 Apr | 1533.10 | 228.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1554.30 | 228.55 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1415.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Cholamandalam In & Fin Co - strike price 1580 expiring on 26MAY2026
Delta for 1580 PE is -0.52
Historical price for 1580 PE is as follows
On 14 May CHOLAFIN was trading at 1567.10. The strike last trading price was 46.9, which was 4.600000000000001 higher than the previous day. The implied volatity was 36.21, the open interest changed by 9 which increased total open position to 233
On 13 May CHOLAFIN was trading at 1574.60. The strike last trading price was 42.15, which was -6.899999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 223
On 12 May CHOLAFIN was trading at 1561.00. The strike last trading price was 47.15, which was 21.95 higher than the previous day. The implied volatity was 0, the open interest changed by 36 which increased total open position to 204
On 11 May CHOLAFIN was trading at 1624.50. The strike last trading price was 24.4, which was 9.799999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by -22 which decreased total open position to 168
On 8 May CHOLAFIN was trading at 1674.10. The strike last trading price was 14.45, which was 1.549999999999999 higher than the previous day. The implied volatity was 33.62, the open interest changed by -5 which decreased total open position to 189
On 7 May CHOLAFIN was trading at 1689.20. The strike last trading price was 12.2, which was 2.299999999999999 higher than the previous day. The implied volatity was 33.18, the open interest changed by 13 which increased total open position to 194
On 6 May CHOLAFIN was trading at 1711.90. The strike last trading price was 9.95, which was -13.05 lower than the previous day. The implied volatity was 33.94, the open interest changed by 36 which increased total open position to 182
On 5 May CHOLAFIN was trading at 1657.40. The strike last trading price was 22.4, which was -6.450000000000003 lower than the previous day. The implied volatity was 35.31, the open interest changed by -7 which decreased total open position to 148
On 4 May CHOLAFIN was trading at 1639.50. The strike last trading price was 27.8, which was -32.25 lower than the previous day. The implied volatity was 34.26, the open interest changed by 60 which increased total open position to 160
On 30 Apr CHOLAFIN was trading at 1562.90. The strike last trading price was 57.3, which was -16.150000000000006 lower than the previous day. The implied volatity was 32.38, the open interest changed by 22 which increased total open position to 122
On 29 Apr CHOLAFIN was trading at 1553.30. The strike last trading price was 73.9, which was -8.949999999999989 lower than the previous day. The implied volatity was 35.95, the open interest changed by 25 which increased total open position to 100
On 28 Apr CHOLAFIN was trading at 1536.40. The strike last trading price was 84.5, which was 15.150000000000006 higher than the previous day. The implied volatity was 37.72, the open interest changed by 24 which increased total open position to 77
On 27 Apr CHOLAFIN was trading at 1560.70. The strike last trading price was 69, which was 1.6500000000000057 higher than the previous day. The implied volatity was 36.23, the open interest changed by 19 which increased total open position to 54
On 24 Apr CHOLAFIN was trading at 1568.20. The strike last trading price was 67.35, which was -12.650000000000006 lower than the previous day. The implied volatity was 34.42, the open interest changed by 2 which increased total open position to 34
On 23 Apr CHOLAFIN was trading at 1543.40. The strike last trading price was 80, which was 14.900000000000006 higher than the previous day. The implied volatity was 33.99, the open interest changed by 0 which decreased total open position to 33
On 22 Apr CHOLAFIN was trading at 1565.60. The strike last trading price was 65.1, which was 7.699999999999996 higher than the previous day. The implied volatity was 32.64, the open interest changed by 28 which increased total open position to 32
On 21 Apr CHOLAFIN was trading at 1589.20. The strike last trading price was 57.4, which was -2.6000000000000014 lower than the previous day. The implied volatity was 33.52, the open interest changed by 2 which increased total open position to 4
On 20 Apr CHOLAFIN was trading at 1569.30. The strike last trading price was 60, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr CHOLAFIN was trading at 1579.00. The strike last trading price was 60, which was -24.900000000000006 lower than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 2
On 16 Apr CHOLAFIN was trading at 1569.90. The strike last trading price was 60, which was -168.55 lower than the previous day. The implied volatity was 28.47, the open interest changed by 1 which increased total open position to 1
On 15 Apr CHOLAFIN was trading at 1550.60. 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 Apr CHOLAFIN was trading at 1507.20. 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 10 Apr CHOLAFIN was trading at 1581.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 9 Apr CHOLAFIN was trading at 1533.10. The strike last trading price was 228.55, 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 8 Apr CHOLAFIN was trading at 1554.30. The strike last trading price was 228.55, 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 Apr CHOLAFIN was trading at 1415.00. 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
