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 1580 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1731.20	148 ₹ 92,500	-4.95 -3093.75	-	0 0	0 0	0 0
8 Dec	1724.40	148 ₹ 92,500	-4.95 -3093.75	-	2 1,250	0 0	4 2,500

5 Dec	1730.40	152.95 ₹ 95,593.75	61 38125.00	-	5 3,125	-1 -625	2 1,250
4 Dec	1675.70	93.85 ₹ 58,656.25	-51.15 -31968.75	-	0 0	0 0	0 0
3 Dec	1668.90	93.85 ₹ 58,656.25	-51.15 -31968.75	-	0 0	0 0	0 0
2 Dec	1711.60	93.85 ₹ 58,656.25	-51.15 -31968.75	-	0 0	0 0	0 0
1 Dec	1724.90	93.85 ₹ 58,656.25	-51.15 -31968.75	-	0 0	0 0	0 0
28 Nov	1736.00	93.85 ₹ 58,656.25	-51.15 -31968.75	-	0 0	0 0	0 0
27 Nov	1724.60	93.85 ₹ 58,656.25	-51.15 -31968.75	-	0 0	0 0	0 0
26 Nov	1712.90	93.85 ₹ 58,656.25	-51.15 -31968.75	-	0 0	0 0	0 0
25 Nov	1685.40	93.85 ₹ 58,656.25	-51.15 -31968.75	-	0 0	3 1,875	0 0
24 Nov	1651.70	93.85 ₹ 58,656.25	-51.15 -31968.75	18.67	4 2,500	3 1,875	3 1,875
21 Nov	1659.70	145 ₹ 90,625	24.85 15531.25	-	0 0	0 0	0 0
20 Nov	1703.20	145 ₹ 90,625	24.85 15531.25	-	0 0	0 0	0 0
19 Nov	1678.10	145 ₹ 90,625	24.85 15531.25	-	0 0	0 0	0 0
18 Nov	1695.30	145 ₹ 90,625	24.85 15531.25	-	0 0	0 0	0 0
17 Nov	1699.70	145 ₹ 90,625	24.85 15531.25	-	0 0	0 0	0 0
14 Nov	1714.60	145 ₹ 90,625	24.85 15531.25	-	0 0	0 0	0 0
13 Nov	1710.60	145 ₹ 90,625	24.85 15531.25	-	0 0	0 0	0 0
12 Nov	1718.80	145 ₹ 90,625	24.85 15531.25	-	0 0	0 0	0 0
11 Nov	1741.80	145 ₹ 90,625	24.85 15531.25	-	0 0	0 0	0 0
10 Nov	1754.40	145 ₹ 90,625	24.85 15531.25	-	0 0	0 0	0 0
7 Nov	1703.90	145 ₹ 90,625	24.85 15531.25	-	0 0	0 0	0 0
6 Nov	1683.40	145 ₹ 90,625	24.85 15531.25	-	0 0	0 0	0 0
4 Nov	1745.90	145 ₹ 90,625	24.85 15531.25	-	0 0	-1 -625	0 0
3 Nov	1718.50	145 ₹ 90,625	24.85 15531.25	-	1 625	0 0	1 625
31 Oct	1696.80	120.15 ₹ 75,093.75	-11.65 -7281.25	-	1 625	0 0	2 1,250
30 Oct	1711.80	131.8 ₹ 82,375	-71.4 -44625.00	-	2 1,250	0 0	0 0
29 Oct	1710.40	203.2 ₹ 1,27,000	0 0.00	-	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1580 expiring on 30DEC2025

Delta for 1580 CE is -

Historical price for 1580 CE is as follows

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 148, which was -4.95 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 148, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 152.95, which was 61 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 93.85, which was -51.15 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 93.85, which was -51.15 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 93.85, which was -51.15 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 93.85, which was -51.15 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 93.85, which was -51.15 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 93.85, which was -51.15 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 93.85, which was -51.15 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 93.85, which was -51.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 93.85, which was -51.15 lower than the previous day. The implied volatity was 18.67, the open interest changed by 3 which increased total open position to 3

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 145, which was 24.85 higher 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 145, which was 24.85 higher 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 145, which was 24.85 higher 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 145, which was 24.85 higher 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 145, which was 24.85 higher 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 145, which was 24.85 higher 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 145, which was 24.85 higher 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 145, which was 24.85 higher 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 145, which was 24.85 higher 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 145, which was 24.85 higher 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 145, which was 24.85 higher 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 145, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov CHOLAFIN was trading at 1745.90. The strike last trading price was 145, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Nov CHOLAFIN was trading at 1718.50. The strike last trading price was 145, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 31 Oct CHOLAFIN was trading at 1696.80. The strike last trading price was 120.15, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Oct CHOLAFIN was trading at 1711.80. The strike last trading price was 131.8, which was -71.4 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 203.2, 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 30DEC2025 1580 PE
Delta: -0.05 Vega: 0.45 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1731.20	2.45 ₹ 1,531.25	-0.65 -406.25	25.70	46 28,750	10 6,250	111 69,375
8 Dec	1724.40	3 ₹ 1,875	0.25 156.25	24.97	185 1,15,625	42 26,250	139 86,875
5 Dec	1730.40	2.6 ₹ 1,625	-5.1 -3187.50	24.05	203 1,26,875	0 0	95 59,375
4 Dec	1675.70	8.15 ₹ 5,093.75	-0.9 -562.50	24.14	117 73,125	3 1,875	96 60,000
3 Dec	1668.90	9.1 ₹ 5,687.5	3.8 2375.00	24.11	241 1,50,625	9 5,625	92 57,500
2 Dec	1711.60	5.3 ₹ 3,312.5	0.9 562.50	25.09	17 10,625	-3 -1,875	82 51,250
1 Dec	1724.90	4.4 ₹ 2,750	0.2 125.00	24.49	31 19,375	-6 -3,750	85 53,125
28 Nov	1736.00	4.05 ₹ 2,531.25	-0.95 -593.75	24.29	101 63,125	-10 -6,250	90 56,250
27 Nov	1724.60	5 ₹ 3,125	-1.15 -718.75	24.66	56 35,000	-2 -1,250	101 63,125
26 Nov	1712.90	6.1 ₹ 3,812.5	-5 -3125.00	23.78	113 70,625	31 19,375	103 64,375
25 Nov	1685.40	11.1 ₹ 6,937.5	-9.6 -6000.00	25.12	78 48,750	6 3,750	72 45,000
24 Nov	1651.70	21.35 ₹ 13,343.75	-0.65 -406.25	26.78	33 20,625	18 11,250	65 40,625
21 Nov	1659.70	22 ₹ 13,750	8.1 5062.50	27.23	31 19,375	13 8,125	47 29,375
20 Nov	1703.20	14.2 ₹ 8,875	-8.35 -5218.75	28.41	14 8,750	0 0	35 21,875
19 Nov	1678.10	22.55 ₹ 14,093.75	4.35 2718.75	29.76	18 11,250	1 625	35 21,875
18 Nov	1695.30	18.2 ₹ 11,375	-2.2 -1375.00	29.92	19 11,875	6 3,750	34 21,250
17 Nov	1699.70	20.4 ₹ 12,750	1.45 906.25	30.21	5 3,125	3 1,875	27 16,875
14 Nov	1714.60	18.95 ₹ 11,843.75	-0.75 -468.75	30.35	3 1,875	0 0	24 15,000
13 Nov	1710.60	19.7 ₹ 12,312.5	-2.05 -1281.25	30.63	5 3,125	0 0	19 11,875
12 Nov	1718.80	21.75 ₹ 13,593.75	1.75 1093.75	31.90	4 2,500	-1 -625	19 11,875
11 Nov	1741.80	20 ₹ 12,500	3.95 2468.75	33.24	16 10,000	3 1,875	20 12,500
10 Nov	1754.40	16.05 ₹ 10,031.25	-25.1 -15687.50	31.39	13 8,125	9 5,625	16 10,000
7 Nov	1703.90	41.15 ₹ 25,718.75	8.45 5281.25	-	0 0	-3 -1,875	0 0
6 Nov	1683.40	41.15 ₹ 25,718.75	8.45 5281.25	35.49	4 2,500	-3 -1,875	7 4,375
4 Nov	1745.90	32.7 ₹ 20,437.5	1.8 1125.00	-	0 0	0 0	0 0
3 Nov	1718.50	32.7 ₹ 20,437.5	1.8 1125.00	-	0 0	7 4,375	0 0
31 Oct	1696.80	32.7 ₹ 20,437.5	1.8 1125.00	-	7 4,375	5 3,125	8 5,000
30 Oct	1711.80	30.9 ₹ 19,312.5	-9.1 -5687.50	33.23	4 2,500	0 0	1 625
29 Oct	1710.40	40 ₹ 25,000	-3.45 -2156.25	37.10	1 625	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1580 expiring on 30DEC2025

Delta for 1580 PE is -0.05

Historical price for 1580 PE is as follows

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 2.45, which was -0.65 lower than the previous day. The implied volatity was 25.70, the open interest changed by 10 which increased total open position to 111

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 3, which was 0.25 higher than the previous day. The implied volatity was 24.97, the open interest changed by 42 which increased total open position to 139

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 2.6, which was -5.1 lower than the previous day. The implied volatity was 24.05, the open interest changed by 0 which decreased total open position to 95

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 8.15, which was -0.9 lower than the previous day. The implied volatity was 24.14, the open interest changed by 3 which increased total open position to 96

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 9.1, which was 3.8 higher than the previous day. The implied volatity was 24.11, the open interest changed by 9 which increased total open position to 92

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 5.3, which was 0.9 higher than the previous day. The implied volatity was 25.09, the open interest changed by -3 which decreased total open position to 82

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 4.4, which was 0.2 higher than the previous day. The implied volatity was 24.49, the open interest changed by -6 which decreased total open position to 85

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 4.05, which was -0.95 lower than the previous day. The implied volatity was 24.29, the open interest changed by -10 which decreased total open position to 90

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 5, which was -1.15 lower than the previous day. The implied volatity was 24.66, the open interest changed by -2 which decreased total open position to 101

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 6.1, which was -5 lower than the previous day. The implied volatity was 23.78, the open interest changed by 31 which increased total open position to 103

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 11.1, which was -9.6 lower than the previous day. The implied volatity was 25.12, the open interest changed by 6 which increased total open position to 72

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 21.35, which was -0.65 lower than the previous day. The implied volatity was 26.78, the open interest changed by 18 which increased total open position to 65

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 22, which was 8.1 higher than the previous day. The implied volatity was 27.23, the open interest changed by 13 which increased total open position to 47

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 14.2, which was -8.35 lower than the previous day. The implied volatity was 28.41, the open interest changed by 0 which decreased total open position to 35

On 19 Nov CHOLAFIN was trading at 1678.10. The strike last trading price was 22.55, which was 4.35 higher than the previous day. The implied volatity was 29.76, the open interest changed by 1 which increased total open position to 35

On 18 Nov CHOLAFIN was trading at 1695.30. The strike last trading price was 18.2, which was -2.2 lower than the previous day. The implied volatity was 29.92, the open interest changed by 6 which increased total open position to 34

On 17 Nov CHOLAFIN was trading at 1699.70. The strike last trading price was 20.4, which was 1.45 higher than the previous day. The implied volatity was 30.21, the open interest changed by 3 which increased total open position to 27

On 14 Nov CHOLAFIN was trading at 1714.60. The strike last trading price was 18.95, which was -0.75 lower than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 24

On 13 Nov CHOLAFIN was trading at 1710.60. The strike last trading price was 19.7, which was -2.05 lower than the previous day. The implied volatity was 30.63, the open interest changed by 0 which decreased total open position to 19

On 12 Nov CHOLAFIN was trading at 1718.80. The strike last trading price was 21.75, which was 1.75 higher than the previous day. The implied volatity was 31.90, the open interest changed by -1 which decreased total open position to 19

On 11 Nov CHOLAFIN was trading at 1741.80. The strike last trading price was 20, which was 3.95 higher than the previous day. The implied volatity was 33.24, the open interest changed by 3 which increased total open position to 20

On 10 Nov CHOLAFIN was trading at 1754.40. The strike last trading price was 16.05, which was -25.1 lower than the previous day. The implied volatity was 31.39, the open interest changed by 9 which increased total open position to 16

On 7 Nov CHOLAFIN was trading at 1703.90. The strike last trading price was 41.15, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 6 Nov CHOLAFIN was trading at 1683.40. The strike last trading price was 41.15, which was 8.45 higher than the previous day. The implied volatity was 35.49, the open interest changed by -3 which decreased total open position to 7

On 4 Nov CHOLAFIN was trading at 1745.90. The strike last trading price was 32.7, which was 1.8 higher 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 32.7, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 31 Oct CHOLAFIN was trading at 1696.80. The strike last trading price was 32.7, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 8

On 30 Oct CHOLAFIN was trading at 1711.80. The strike last trading price was 30.9, which was -9.1 lower than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 1

On 29 Oct CHOLAFIN was trading at 1710.40. The strike last trading price was 40, which was -3.45 lower than the previous day. The implied volatity was 37.10, 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