CHOLAFIN

Cholamandalam In & Fin Co

1697.8 +19.30 (1.15%)

L: 1669.4 H: 1708.1

Back to Option Chain

Historical option data for CHOLAFIN
24 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 27-JAN-2026 1600 CE
Delta: 0.82 Vega: 1.35 Theta: -0.85 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1697.80	125 ₹ 78,125	11.25 7031.25	25.21	156 97,500	-2 -1,250	478 2,98,750
23 Dec	1678.50	114.1 ₹ 71,312.5	39.85 24906.25	27.33	753 4,70,625	-142 -88,750	481 3,00,625
22 Dec	1584.90	76 ₹ 47,500	-19 -11875.00	38.12	1,176 7,35,000	470 2,93,750	635 3,96,875
19 Dec	1648.10	95 ₹ 59,375	-52.4 -32750.00	30.11	221 1,38,125	160 1,00,000	165 1,03,125

18 Dec	1679.00	147.4 ₹ 92,125	11.4 7125.00	-	0 0	0 0	5 3,125
17 Dec	1673.50	147.4 ₹ 92,125	11.4 7125.00	-	0 0	0 0	5 3,125
16 Dec	1715.40	147.4 ₹ 92,125	11.4 7125.00	-	0 0	0 0	5 3,125
15 Dec	1733.70	147.4 ₹ 92,125	11.4 7125.00	-	4 2,500	3 1,875	4 2,500
12 Dec	1735.60	136 ₹ 85,000	-77.05 -48156.25	-	1 625	0 0	0 0
11 Dec	1719.40	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
10 Dec	1744.00	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
9 Dec	1731.20	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1724.40	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
5 Dec	1730.40	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
4 Dec	1675.70	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
3 Dec	1668.90	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1711.60	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
1 Dec	1724.90	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
28 Nov	1736.00	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
27 Nov	1724.60	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
26 Nov	1712.90	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
25 Nov	1685.40	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1659.70	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1703.20	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1678.10	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1695.30	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1699.70	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1714.60	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1710.60	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1703.90	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1696.80	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1711.80	213.05 ₹ 1,33,156.25	0 0.00	-	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1600 expiring on 27JAN2026

Delta for 1600 CE is 0.82

Historical price for 1600 CE is as follows

On 24 Dec CHOLAFIN was trading at 1697.80. The strike last trading price was 125, which was 11.25 higher than the previous day. The implied volatity was 25.21, the open interest changed by -2 which decreased total open position to 478

On 23 Dec CHOLAFIN was trading at 1678.50. The strike last trading price was 114.1, which was 39.85 higher than the previous day. The implied volatity was 27.33, the open interest changed by -142 which decreased total open position to 481

On 22 Dec CHOLAFIN was trading at 1584.90. The strike last trading price was 76, which was -19 lower than the previous day. The implied volatity was 38.12, the open interest changed by 470 which increased total open position to 635

On 19 Dec CHOLAFIN was trading at 1648.10. The strike last trading price was 95, which was -52.4 lower than the previous day. The implied volatity was 30.11, the open interest changed by 160 which increased total open position to 165

On 18 Dec CHOLAFIN was trading at 1679.00. The strike last trading price was 147.4, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 17 Dec CHOLAFIN was trading at 1673.50. The strike last trading price was 147.4, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec CHOLAFIN was trading at 1715.40. The strike last trading price was 147.4, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec CHOLAFIN was trading at 1733.70. The strike last trading price was 147.4, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 136, which was -77.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 213.05, 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 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 213.05, 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 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 213.05, 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 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 213.05, 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 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 213.05, 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 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 213.05, 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 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 213.05, 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 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 213.05, 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 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 213.05, 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 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 213.05, 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 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 213.05, 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 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 213.05, 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 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 213.05, 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 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 213.05, 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 213.05, 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 213.05, 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 213.05, 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 213.05, 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 213.05, 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 213.05, 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 213.05, 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 213.05, 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 30 Oct CHOLAFIN was trading at 1711.80. The strike last trading price was 213.05, 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

CHOLAFIN 27JAN2026 1600 PE
Delta: -0.20 Vega: 1.45 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1697.80	17.1 ₹ 10,687.5	-10.05 -6281.25	28.51	763 4,76,875	56 35,000	810 5,06,250
23 Dec	1678.50	27.75 ₹ 17,343.75	-57.9 -36187.50	31.76	2,291 14,31,875	33 20,625	750 4,68,750
22 Dec	1584.90	87.3 ₹ 54,562.5	46.15 28843.75	44.18	1,855 11,59,375	450 2,81,250	718 4,48,750
19 Dec	1648.10	47 ₹ 29,375	24.6 15375.00	34.04	678 4,23,750	152 95,000	265 1,65,625
18 Dec	1679.00	22.65 ₹ 14,156.25	-2.45 -1531.25	27.82	45 28,125	-8 -5,000	113 70,625
17 Dec	1673.50	25.45 ₹ 15,906.25	10.35 6468.75	27.62	124 77,500	36 22,500	82 51,250
16 Dec	1715.40	15.7 ₹ 9,812.5	3.2 2000.00	26.12	33 20,625	14 8,750	45 28,125
15 Dec	1733.70	12.5 ₹ 7,812.5	0.15 93.75	26.82	31 19,375	-6 -3,750	32 20,000
12 Dec	1735.60	12.5 ₹ 7,812.5	-3 -1875.00	25.98	6 3,750	3 1,875	37 23,125
11 Dec	1719.40	15.5 ₹ 9,687.5	-1.4 -875.00	26.28	9 5,625	2 1,250	33 20,625
10 Dec	1744.00	16.9 ₹ 10,562.5	-0.1 -62.50	29.59	1 625	0 0	32 20,000
9 Dec	1731.20	17 ₹ 10,625	-1 -625.00	28.08	7 4,375	0 0	32 20,000
8 Dec	1724.40	18 ₹ 11,250	-0.8 -500.00	27.26	4 2,500	0 0	31 19,375
5 Dec	1730.40	18.8 ₹ 11,750	-16.2 -10125.00	28.24	14 8,750	-1 -625	31 19,375
4 Dec	1675.70	35 ₹ 21,875	4 2500.00	29.96	10 6,250	0 0	22 13,750
3 Dec	1668.90	31 ₹ 19,375	8 5000.00	27.02	8 5,000	4 2,500	21 13,125
2 Dec	1711.60	23 ₹ 14,375	2.6 1625.00	28.14	10 6,250	8 5,000	16 10,000
1 Dec	1724.90	20.4 ₹ 12,750	0.35 218.75	27.46	1 625	0 0	7 4,375
28 Nov	1736.00	20.05 ₹ 12,531.25	-2.75 -1718.75	27.97	5 3,125	-1 -625	6 3,750
27 Nov	1724.60	22.8 ₹ 14,250	-4.55 -2843.75	28.69	15 9,375	2 1,250	7 4,375
26 Nov	1712.90	27.35 ₹ 17,093.75	-12.65 -7906.25	29.07	11 6,875	7 4,375	9 5,625
25 Nov	1685.40	40 ₹ 25,000	-11 -6875.00	31.60	1 625	0 0	3 1,875
21 Nov	1659.70	53 ₹ 33,125	11 6875.00	32.49	2 1,250	1 625	2 1,250
20 Nov	1703.20	42 ₹ 26,250	-8 -5000.00	33.85	3 1,875	0 0	4 2,500
19 Nov	1678.10	50 ₹ 31,250	4 2500.00	33.46	1 625	0 0	3 1,875
18 Nov	1695.30	46 ₹ 28,750	4 2500.00	-	0 0	2 1,250	0 0
17 Nov	1699.70	46 ₹ 28,750	4 2500.00	33.61	2 1,250	1 625	2 1,250
14 Nov	1714.60	42 ₹ 26,250	-23.65 -14781.25	33.05	1 625	0 0	0 0
13 Nov	1710.60	65.65 ₹ 41,031.25	0 0.00	4.94	0 0	0 0	0 0
7 Nov	1703.90	65.65 ₹ 41,031.25	0 0.00	4.54	0 0	0 0	0 0
31 Oct	1696.80	65.65 ₹ 41,031.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1711.80	65.65 ₹ 41,031.25	0 0.00	4.80	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1600 expiring on 27JAN2026

Delta for 1600 PE is -0.20

Historical price for 1600 PE is as follows

On 24 Dec CHOLAFIN was trading at 1697.80. The strike last trading price was 17.1, which was -10.05 lower than the previous day. The implied volatity was 28.51, the open interest changed by 56 which increased total open position to 810

On 23 Dec CHOLAFIN was trading at 1678.50. The strike last trading price was 27.75, which was -57.9 lower than the previous day. The implied volatity was 31.76, the open interest changed by 33 which increased total open position to 750

On 22 Dec CHOLAFIN was trading at 1584.90. The strike last trading price was 87.3, which was 46.15 higher than the previous day. The implied volatity was 44.18, the open interest changed by 450 which increased total open position to 718

On 19 Dec CHOLAFIN was trading at 1648.10. The strike last trading price was 47, which was 24.6 higher than the previous day. The implied volatity was 34.04, the open interest changed by 152 which increased total open position to 265

On 18 Dec CHOLAFIN was trading at 1679.00. The strike last trading price was 22.65, which was -2.45 lower than the previous day. The implied volatity was 27.82, the open interest changed by -8 which decreased total open position to 113

On 17 Dec CHOLAFIN was trading at 1673.50. The strike last trading price was 25.45, which was 10.35 higher than the previous day. The implied volatity was 27.62, the open interest changed by 36 which increased total open position to 82

On 16 Dec CHOLAFIN was trading at 1715.40. The strike last trading price was 15.7, which was 3.2 higher than the previous day. The implied volatity was 26.12, the open interest changed by 14 which increased total open position to 45

On 15 Dec CHOLAFIN was trading at 1733.70. The strike last trading price was 12.5, which was 0.15 higher than the previous day. The implied volatity was 26.82, the open interest changed by -6 which decreased total open position to 32

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 12.5, which was -3 lower than the previous day. The implied volatity was 25.98, the open interest changed by 3 which increased total open position to 37

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 15.5, which was -1.4 lower than the previous day. The implied volatity was 26.28, the open interest changed by 2 which increased total open position to 33

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 16.9, which was -0.1 lower than the previous day. The implied volatity was 29.59, the open interest changed by 0 which decreased total open position to 32

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 32

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 18, which was -0.8 lower than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 31

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 18.8, which was -16.2 lower than the previous day. The implied volatity was 28.24, the open interest changed by -1 which decreased total open position to 31

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 35, which was 4 higher than the previous day. The implied volatity was 29.96, the open interest changed by 0 which decreased total open position to 22

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 31, which was 8 higher than the previous day. The implied volatity was 27.02, the open interest changed by 4 which increased total open position to 21

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 23, which was 2.6 higher than the previous day. The implied volatity was 28.14, the open interest changed by 8 which increased total open position to 16

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 20.4, which was 0.35 higher than the previous day. The implied volatity was 27.46, the open interest changed by 0 which decreased total open position to 7

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 20.05, which was -2.75 lower than the previous day. The implied volatity was 27.97, the open interest changed by -1 which decreased total open position to 6

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 22.8, which was -4.55 lower than the previous day. The implied volatity was 28.69, the open interest changed by 2 which increased total open position to 7

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 27.35, which was -12.65 lower than the previous day. The implied volatity was 29.07, the open interest changed by 7 which increased total open position to 9

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 40, which was -11 lower than the previous day. The implied volatity was 31.60, the open interest changed by 0 which decreased total open position to 3

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 53, which was 11 higher than the previous day. The implied volatity was 32.49, the open interest changed by 1 which increased total open position to 2

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 42, which was -8 lower than the previous day. The implied volatity was 33.85, the open interest changed by 0 which decreased total open position to 4

On 19 Nov CHOLAFIN was trading at 1678.10. The strike last trading price was 50, which was 4 higher than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 3

On 18 Nov CHOLAFIN was trading at 1695.30. The strike last trading price was 46, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov CHOLAFIN was trading at 1699.70. The strike last trading price was 46, which was 4 higher than the previous day. The implied volatity was 33.61, the open interest changed by 1 which increased total open position to 2

On 14 Nov CHOLAFIN was trading at 1714.60. The strike last trading price was 42, which was -23.65 lower than the previous day. The implied volatity was 33.05, 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 65.65, which was 0 lower than the previous day. The implied volatity was 4.94, 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 65.65, which was 0 lower than the previous day. The implied volatity was 4.54, 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 65.65, 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 65.65, which was 0 lower than the previous day. The implied volatity was 4.80, 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