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 1620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1731.20	123.65 ₹ 77,281.25	40.1 25062.50	-	0 0	0 0	0 0
8 Dec	1724.40	123.65 ₹ 77,281.25	40.1 25062.50	-	0 0	0 0	4 2,500
5 Dec	1730.40	123.65 ₹ 77,281.25	40.1 25062.50	-	0 0	0 0	0 0

4 Dec	1675.70	123.65 ₹ 77,281.25	40.1 25062.50	-	0 0	0 0	0 0
3 Dec	1668.90	123.65 ₹ 77,281.25	40.1 25062.50	-	0 0	0 0	0 0
2 Dec	1711.60	123.65 ₹ 77,281.25	40.1 25062.50	-	0 0	2 1,250	0 0
1 Dec	1724.90	123.65 ₹ 77,281.25	40.1 25062.50	22.61	4 2,500	1 625	3 1,875
28 Nov	1736.00	83.55 ₹ 52,218.75	-92.9 -58062.50	-	0 0	0 0	0 0
27 Nov	1724.60	83.55 ₹ 52,218.75	-92.9 -58062.50	-	0 0	0 0	0 0
26 Nov	1712.90	83.55 ₹ 52,218.75	-92.9 -58062.50	-	0 0	0 0	0 0
25 Nov	1685.40	83.55 ₹ 52,218.75	-92.9 -58062.50	-	0 0	2 1,250	0 0
24 Nov	1651.70	83.55 ₹ 52,218.75	-92.9 -58062.50	28.72	3 1,875	1 625	1 625
21 Nov	1659.70	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1703.20	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1678.10	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1695.30	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1699.70	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1714.60	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1710.60	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1718.80	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1741.80	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1754.40	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1703.90	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1683.40	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1745.90	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1718.50	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1696.80	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1711.80	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1710.40	176.45 ₹ 1,10,281.25	0 0.00	-	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1620 expiring on 30DEC2025

Delta for 1620 CE is -

Historical price for 1620 CE is as follows

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 123.65, which was 40.1 higher 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 123.65, which was 40.1 higher 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 123.65, which was 40.1 higher 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 123.65, which was 40.1 higher 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 123.65, which was 40.1 higher 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 123.65, which was 40.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 123.65, which was 40.1 higher than the previous day. The implied volatity was 22.61, the open interest changed by 1 which increased total open position to 3

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 83.55, which was -92.9 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 83.55, which was -92.9 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 83.55, which was -92.9 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 83.55, which was -92.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 83.55, which was -92.9 lower than the previous day. The implied volatity was 28.72, the open interest changed by 1 which increased total open position to 1

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 176.45, 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 176.45, 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 176.45, 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 176.45, 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 176.45, 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 176.45, 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 176.45, 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 12 Nov CHOLAFIN was trading at 1718.80. The strike last trading price was 176.45, 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 11 Nov CHOLAFIN was trading at 1741.80. The strike last trading price was 176.45, 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 Nov CHOLAFIN was trading at 1754.40. The strike last trading price was 176.45, 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 176.45, 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 Nov CHOLAFIN was trading at 1683.40. The strike last trading price was 176.45, 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 Nov CHOLAFIN was trading at 1745.90. The strike last trading price was 176.45, 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 Nov CHOLAFIN was trading at 1718.50. The strike last trading price was 176.45, 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 176.45, 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 176.45, 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 29 Oct CHOLAFIN was trading at 1710.40. The strike last trading price was 176.45, 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 1620 PE
Delta: -0.10 Vega: 0.74 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	1731.20	5 ₹ 3,125	-1.4 -875.00	24.36	111 69,375	1 625	158 98,750
8 Dec	1724.40	6.3 ₹ 3,937.5	0.85 531.25	23.94	286 1,78,750	-7 -4,375	158 98,750
5 Dec	1730.40	5.2 ₹ 3,250	-10 -6250.00	22.81	494 3,08,750	44 27,500	161 1,00,625
4 Dec	1675.70	15.7 ₹ 9,812.5	-2.2 -1375.00	23.55	118 73,750	16 10,000	117 73,125
3 Dec	1668.90	17.2 ₹ 10,750	7.5 4687.50	23.55	119 74,375	13 8,125	101 63,125
2 Dec	1711.60	9.6 ₹ 6,000	1.4 875.00	23.92	49 30,625	12 7,500	88 55,000
1 Dec	1724.90	8.5 ₹ 5,312.5	1 625.00	23.72	75 46,875	-1 -625	75 46,875
28 Nov	1736.00	7.5 ₹ 4,687.5	-2.6 -1625.00	23.36	78 48,750	3 1,875	76 47,500
27 Nov	1724.60	9 ₹ 5,625	-2.35 -1468.75	23.76	124 77,500	12 7,500	73 45,625
26 Nov	1712.90	11.3 ₹ 7,062.5	-8.25 -5156.25	23.16	163 1,01,875	42 26,250	64 40,000
25 Nov	1685.40	19.95 ₹ 12,468.75	-14.15 -8843.75	25.17	37 23,125	8 5,000	22 13,750
24 Nov	1651.70	34.1 ₹ 21,312.5	-2.9 -1812.50	26.67	22 13,750	-2 -1,250	14 8,750
21 Nov	1659.70	37 ₹ 23,125	13.5 8437.50	28.37	7 4,375	2 1,250	15 9,375
20 Nov	1703.20	23.5 ₹ 14,687.5	-9.35 -5843.75	28.69	20 12,500	12 7,500	13 8,125
19 Nov	1678.10	32.85 ₹ 20,531.25	-23.4 -14625.00	29.04	1 625	0 0	0 0
18 Nov	1695.30	56.25 ₹ 35,156.25	0 0.00	4.97	0 0	0 0	0 0
17 Nov	1699.70	56.25 ₹ 35,156.25	0 0.00	4.64	0 0	0 0	0 0
14 Nov	1714.60	56.25 ₹ 35,156.25	0 0.00	4.92	0 0	0 0	0 0
13 Nov	1710.60	56.25 ₹ 35,156.25	0 0.00	4.81	0 0	0 0	0 0
12 Nov	1718.80	56.25 ₹ 35,156.25	0 0.00	4.99	0 0	0 0	0 0
11 Nov	1741.80	56.25 ₹ 35,156.25	0 0.00	5.90	0 0	0 0	0 0
10 Nov	1754.40	56.25 ₹ 35,156.25	0 0.00	6.39	0 0	0 0	0 0
7 Nov	1703.90	56.25 ₹ 35,156.25	0 0.00	4.26	0 0	0 0	0 0
6 Nov	1683.40	56.25 ₹ 35,156.25	0 0.00	3.54	0 0	0 0	0 0
4 Nov	1745.90	56.25 ₹ 35,156.25	0 0.00	6.00	0 0	0 0	0 0
3 Nov	1718.50	56.25 ₹ 35,156.25	0 0.00	4.81	0 0	0 0	0 0
31 Oct	1696.80	56.25 ₹ 35,156.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1711.80	56.25 ₹ 35,156.25	0 0.00	4.55	0 0	0 0	0 0
29 Oct	1710.40	56.25 ₹ 35,156.25	0 0.00	4.47	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1620 expiring on 30DEC2025

Delta for 1620 PE is -0.10

Historical price for 1620 PE is as follows

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 5, which was -1.4 lower than the previous day. The implied volatity was 24.36, the open interest changed by 1 which increased total open position to 158

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 6.3, which was 0.85 higher than the previous day. The implied volatity was 23.94, the open interest changed by -7 which decreased total open position to 158

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 5.2, which was -10 lower than the previous day. The implied volatity was 22.81, the open interest changed by 44 which increased total open position to 161

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 15.7, which was -2.2 lower than the previous day. The implied volatity was 23.55, the open interest changed by 16 which increased total open position to 117

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 17.2, which was 7.5 higher than the previous day. The implied volatity was 23.55, the open interest changed by 13 which increased total open position to 101

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 9.6, which was 1.4 higher than the previous day. The implied volatity was 23.92, the open interest changed by 12 which increased total open position to 88

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 8.5, which was 1 higher than the previous day. The implied volatity was 23.72, the open interest changed by -1 which decreased total open position to 75

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 7.5, which was -2.6 lower than the previous day. The implied volatity was 23.36, the open interest changed by 3 which increased total open position to 76

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 9, which was -2.35 lower than the previous day. The implied volatity was 23.76, the open interest changed by 12 which increased total open position to 73

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 11.3, which was -8.25 lower than the previous day. The implied volatity was 23.16, the open interest changed by 42 which increased total open position to 64

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 19.95, which was -14.15 lower than the previous day. The implied volatity was 25.17, the open interest changed by 8 which increased total open position to 22

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 34.1, which was -2.9 lower than the previous day. The implied volatity was 26.67, the open interest changed by -2 which decreased total open position to 14

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 37, which was 13.5 higher than the previous day. The implied volatity was 28.37, the open interest changed by 2 which increased total open position to 15

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 23.5, which was -9.35 lower than the previous day. The implied volatity was 28.69, the open interest changed by 12 which increased total open position to 13

On 19 Nov CHOLAFIN was trading at 1678.10. The strike last trading price was 32.85, which was -23.4 lower than the previous day. The implied volatity was 29.04, 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 56.25, which was 0 lower than the previous day. The implied volatity was 4.97, 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 56.25, which was 0 lower than the previous day. The implied volatity was 4.64, 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 56.25, which was 0 lower than the previous day. The implied volatity was 4.92, 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 56.25, which was 0 lower than the previous day. The implied volatity was 4.81, 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 56.25, which was 0 lower than the previous day. The implied volatity was 4.99, 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 56.25, which was 0 lower than the previous day. The implied volatity was 5.90, 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 56.25, which was 0 lower than the previous day. The implied volatity was 6.39, 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 56.25, which was 0 lower than the previous day. The implied volatity was 4.26, 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 56.25, which was 0 lower than the previous day. The implied volatity was 3.54, 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 56.25, which was 0 lower than the previous day. The implied volatity was 6.00, 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 56.25, which was 0 lower than the previous day. The implied volatity was 4.81, 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 56.25, 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 56.25, which was 0 lower than the previous day. The implied volatity was 4.55, 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 56.25, which was 0 lower than the previous day. The implied volatity was 4.47, 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