CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
18 Sep 2024 04:10 PM IST
| CHOLAFIN 1580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 1590.15 | 30.85 | 8.65 | 18,98,125 | -60,625 | 1,97,500 | ||||
|
|
||||||||||
| 17 Sept | 1573.95 | 22.2 | 0.30 | 11,07,500 | -16,875 | 2,53,750 | ||||
| 16 Sept | 1564.75 | 21.9 | -6.10 | 7,51,250 | -28,750 | 2,70,625 | ||||
| 13 Sept | 1574.50 | 28 | -2.60 | 11,10,000 | 51,250 | 3,00,000 | ||||
| 12 Sept | 1575.55 | 30.6 | 15.10 | 21,49,375 | 88,125 | 2,45,625 | ||||
| 11 Sept | 1521.45 | 15.5 | 1.15 | 2,30,000 | -15,000 | 1,58,125 | ||||
| 10 Sept | 1507.60 | 14.35 | -10.15 | 2,86,875 | 32,500 | 1,73,125 | ||||
| 9 Sept | 1538.25 | 24.5 | 2.75 | 3,45,625 | 4,375 | 1,42,500 | ||||
| 6 Sept | 1511.35 | 21.75 | -5.60 | 5,47,500 | -31,250 | 1,38,125 | ||||
| 5 Sept | 1533.60 | 27.35 | 11.45 | 14,15,625 | 93,125 | 1,70,000 | ||||
| 4 Sept | 1487.30 | 15.9 | -2.25 | 57,500 | 5,000 | 77,500 | ||||
| 3 Sept | 1500.00 | 18.15 | -0.85 | 2,45,000 | 11,250 | 72,500 | ||||
| 2 Sept | 1486.30 | 19 | 6.00 | 1,51,250 | 17,500 | 60,625 | ||||
| 30 Aug | 1455.60 | 13 | -0.20 | 60,000 | 15,625 | 43,125 | ||||
| 29 Aug | 1455.60 | 13.2 | 0.50 | 41,250 | 3,750 | 27,500 | ||||
| 28 Aug | 1450.70 | 12.7 | 0.85 | 17,500 | 9,375 | 23,750 | ||||
| 27 Aug | 1443.80 | 11.85 | 5.35 | 26,875 | 11,250 | 13,125 | ||||
| 26 Aug | 1395.05 | 6.5 | -19.85 | 4,375 | 1,875 | 1,875 | ||||
| 23 Aug | 1348.80 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1365.65 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1400.40 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1387.85 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1350.25 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1335.35 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1385.10 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1390.65 | 26.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1433.40 | 26.35 | 0 | 0 | 0 | |||||
For Cholamandalam In & Fin Co - strike price 1580 expiring on 26SEP2024
Delta for 1580 CE is -
Historical price for 1580 CE is as follows
On 18 Sept CHOLAFIN was trading at 1590.15. The strike last trading price was 30.85, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by -60625 which decreased total open position to 197500
On 17 Sept CHOLAFIN was trading at 1573.95. The strike last trading price was 22.2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -16875 which decreased total open position to 253750
On 16 Sept CHOLAFIN was trading at 1564.75. The strike last trading price was 21.9, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -28750 which decreased total open position to 270625
On 13 Sept CHOLAFIN was trading at 1574.50. The strike last trading price was 28, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 51250 which increased total open position to 300000
On 12 Sept CHOLAFIN was trading at 1575.55. The strike last trading price was 30.6, which was 15.10 higher than the previous day. The implied volatity was -, the open interest changed by 88125 which increased total open position to 245625
On 11 Sept CHOLAFIN was trading at 1521.45. The strike last trading price was 15.5, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -15000 which decreased total open position to 158125
On 10 Sept CHOLAFIN was trading at 1507.60. The strike last trading price was 14.35, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 32500 which increased total open position to 173125
On 9 Sept CHOLAFIN was trading at 1538.25. The strike last trading price was 24.5, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 4375 which increased total open position to 142500
On 6 Sept CHOLAFIN was trading at 1511.35. The strike last trading price was 21.75, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -31250 which decreased total open position to 138125
On 5 Sept CHOLAFIN was trading at 1533.60. The strike last trading price was 27.35, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 93125 which increased total open position to 170000
On 4 Sept CHOLAFIN was trading at 1487.30. The strike last trading price was 15.9, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 77500
On 3 Sept CHOLAFIN was trading at 1500.00. The strike last trading price was 18.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 72500
On 2 Sept CHOLAFIN was trading at 1486.30. The strike last trading price was 19, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 17500 which increased total open position to 60625
On 30 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 13, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 15625 which increased total open position to 43125
On 29 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 13.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 27500
On 28 Aug CHOLAFIN was trading at 1450.70. The strike last trading price was 12.7, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 23750
On 27 Aug CHOLAFIN was trading at 1443.80. The strike last trading price was 11.85, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 11250 which increased total open position to 13125
On 26 Aug CHOLAFIN was trading at 1395.05. The strike last trading price was 6.5, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 1875
On 23 Aug CHOLAFIN was trading at 1348.80. The strike last trading price was 26.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug CHOLAFIN was trading at 1365.65. The strike last trading price was 26.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug CHOLAFIN was trading at 1400.40. The strike last trading price was 26.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug CHOLAFIN was trading at 1387.85. The strike last trading price was 26.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug CHOLAFIN was trading at 1350.25. The strike last trading price was 26.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug CHOLAFIN was trading at 1335.35. The strike last trading price was 26.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug CHOLAFIN was trading at 1385.10. The strike last trading price was 26.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug CHOLAFIN was trading at 1390.65. The strike last trading price was 26.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul CHOLAFIN was trading at 1433.40. The strike last trading price was 26.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CHOLAFIN 1580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 1590.15 | 24.85 | -6.00 | 6,07,500 | 33,125 | 1,51,250 |
| 17 Sept | 1573.95 | 30.85 | -5.00 | 3,97,500 | 12,500 | 1,17,500 |
| 16 Sept | 1564.75 | 35.85 | 2.95 | 2,91,875 | 7,500 | 1,05,625 |
| 13 Sept | 1574.50 | 32.9 | -3.75 | 4,13,125 | 15,625 | 98,750 |
| 12 Sept | 1575.55 | 36.65 | -36.80 | 2,56,875 | 65,625 | 83,125 |
| 11 Sept | 1521.45 | 73.45 | -14.40 | 6,250 | 1,250 | 16,875 |
| 10 Sept | 1507.60 | 87.85 | 22.75 | 1,250 | 0 | 15,625 |
| 9 Sept | 1538.25 | 65.1 | -15.40 | 1,250 | 0 | 15,625 |
| 6 Sept | 1511.35 | 80.5 | 10.50 | 16,875 | 0 | 15,000 |
| 5 Sept | 1533.60 | 70 | -52.35 | 63,125 | 13,750 | 14,375 |
| 4 Sept | 1487.30 | 122.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1500.00 | 122.35 | 0.00 | 0 | 625 | 0 |
| 2 Sept | 1486.30 | 122.35 | -100.60 | 625 | 0 | 0 |
| 30 Aug | 1455.60 | 222.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1455.60 | 222.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1450.70 | 222.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1443.80 | 222.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1395.05 | 222.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1348.80 | 222.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1365.65 | 222.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1400.40 | 222.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1387.85 | 222.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1350.25 | 222.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1335.35 | 222.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1385.10 | 222.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1390.65 | 222.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1433.40 | 222.95 | 0 | 0 | 0 | |
For Cholamandalam In & Fin Co - strike price 1580 expiring on 26SEP2024
Delta for 1580 PE is -
Historical price for 1580 PE is as follows
On 18 Sept CHOLAFIN was trading at 1590.15. The strike last trading price was 24.85, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 33125 which increased total open position to 151250
On 17 Sept CHOLAFIN was trading at 1573.95. The strike last trading price was 30.85, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 12500 which increased total open position to 117500
On 16 Sept CHOLAFIN was trading at 1564.75. The strike last trading price was 35.85, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 105625
On 13 Sept CHOLAFIN was trading at 1574.50. The strike last trading price was 32.9, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 15625 which increased total open position to 98750
On 12 Sept CHOLAFIN was trading at 1575.55. The strike last trading price was 36.65, which was -36.80 lower than the previous day. The implied volatity was -, the open interest changed by 65625 which increased total open position to 83125
On 11 Sept CHOLAFIN was trading at 1521.45. The strike last trading price was 73.45, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 16875
On 10 Sept CHOLAFIN was trading at 1507.60. The strike last trading price was 87.85, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15625
On 9 Sept CHOLAFIN was trading at 1538.25. The strike last trading price was 65.1, which was -15.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15625
On 6 Sept CHOLAFIN was trading at 1511.35. The strike last trading price was 80.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 5 Sept CHOLAFIN was trading at 1533.60. The strike last trading price was 70, which was -52.35 lower than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 14375
On 4 Sept CHOLAFIN was trading at 1487.30. The strike last trading price was 122.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept CHOLAFIN was trading at 1500.00. The strike last trading price was 122.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 0
On 2 Sept CHOLAFIN was trading at 1486.30. The strike last trading price was 122.35, which was -100.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 222.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug CHOLAFIN was trading at 1455.60. The strike last trading price was 222.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug CHOLAFIN was trading at 1450.70. The strike last trading price was 222.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug CHOLAFIN was trading at 1443.80. The strike last trading price was 222.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug CHOLAFIN was trading at 1395.05. The strike last trading price was 222.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug CHOLAFIN was trading at 1348.80. The strike last trading price was 222.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug CHOLAFIN was trading at 1365.65. The strike last trading price was 222.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug CHOLAFIN was trading at 1400.40. The strike last trading price was 222.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug CHOLAFIN was trading at 1387.85. The strike last trading price was 222.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug CHOLAFIN was trading at 1350.25. The strike last trading price was 222.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug CHOLAFIN was trading at 1335.35. The strike last trading price was 222.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug CHOLAFIN was trading at 1385.10. The strike last trading price was 222.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug CHOLAFIN was trading at 1390.65. The strike last trading price was 222.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul CHOLAFIN was trading at 1433.40. The strike last trading price was 222.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0