CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
20 Feb 2026 04:10 PM IST
| CHOLAFIN 24-FEB-2026 1660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.58
Theta: -1.24
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1669.60 | 16.95 | -10.95 | 12.54 | 194 | -80 | 69 | |||||||||
| 19 Feb | 1676.60 | 29.25 | -35.5 | 20.63 | 70 | -30 | 151 | |||||||||
| 18 Feb | 1717.00 | 64.75 | -15.5 | 29.25 | 13 | -4 | 184 | |||||||||
| 17 Feb | 1732.10 | 76.4 | 6.15 | 24.51 | 17 | 0 | 187 | |||||||||
| 16 Feb | 1714.80 | 65.9 | -2.35 | 33.36 | 74 | -10 | 186 | |||||||||
| 13 Feb | 1709.40 | 67.9 | -20.3 | 31.24 | 55 | 6 | 192 | |||||||||
| 12 Feb | 1731.80 | 89.8 | 14.7 | 26.32 | 36 | 6 | 185 | |||||||||
| 11 Feb | 1723.00 | 75.1 | -8.7 | 26.64 | 4 | -3 | 179 | |||||||||
| 10 Feb | 1726.20 | 82.3 | -13.75 | 27.69 | 42 | 14 | 182 | |||||||||
| 9 Feb | 1770.20 | 98.05 | 10.2 | - | 0 | 0 | 168 | |||||||||
| 6 Feb | 1742.20 | 98.05 | 10.2 | 25.14 | 27 | -4 | 169 | |||||||||
| 5 Feb | 1722.30 | 87.85 | -9.15 | 28.76 | 25 | -11 | 171 | |||||||||
| 4 Feb | 1739.50 | 95.15 | 30.45 | 28.51 | 100 | -27 | 182 | |||||||||
| 3 Feb | 1694.40 | 64.1 | 40.7 | 22.89 | 674 | -209 | 209 | |||||||||
| 2 Feb | 1594.30 | 23.25 | -1.3 | 28.92 | 725 | -25 | 419 | |||||||||
| 1 Feb | 1579.50 | 23 | -26.25 | 29.58 | 976 | 5 | 449 | |||||||||
| 30 Jan | 1631.60 | 50.45 | -9.55 | 35 | 1,610 | 228 | 431 | |||||||||
| 29 Jan | 1648.90 | 58 | 2.8 | 32.05 | 515 | 18 | 200 | |||||||||
| 28 Jan | 1636.80 | 54.5 | -6.8 | 33.53 | 271 | 80 | 181 | |||||||||
| 27 Jan | 1639.70 | 62 | 0.95 | 35.43 | 110 | 18 | 101 | |||||||||
| 23 Jan | 1643.20 | 60.55 | -11.65 | 30.3 | 98 | 31 | 83 | |||||||||
| 22 Jan | 1664.00 | 70.8 | 15.8 | 30.68 | 93 | 22 | 52 | |||||||||
| 21 Jan | 1627.80 | 55 | -16.6 | 31.61 | 29 | 21 | 29 | |||||||||
| 20 Jan | 1649.90 | 70.6 | -58.55 | 33.99 | 11 | 7 | 7 | |||||||||
| 19 Jan | 1700.40 | 129.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 1699.20 | 129.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 1689.50 | 129.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 1701.10 | 129.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Jan | 1710.80 | 129.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 1717.10 | 129.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1754.00 | 129.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1786.50 | 129.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1805.40 | 129.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1772.40 | 129.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1781.10 | 129.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1724.00 | 129.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1702.20 | 129.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Cholamandalam In & Fin Co - strike price 1660 expiring on 24FEB2026
Delta for 1660 CE is 0.73
Historical price for 1660 CE is as follows
On 20 Feb CHOLAFIN was trading at 1669.60. The strike last trading price was 16.95, which was -10.95 lower than the previous day. The implied volatity was 12.54, the open interest changed by -80 which decreased total open position to 69
On 19 Feb CHOLAFIN was trading at 1676.60. The strike last trading price was 29.25, which was -35.5 lower than the previous day. The implied volatity was 20.63, the open interest changed by -30 which decreased total open position to 151
On 18 Feb CHOLAFIN was trading at 1717.00. The strike last trading price was 64.75, which was -15.5 lower than the previous day. The implied volatity was 29.25, the open interest changed by -4 which decreased total open position to 184
On 17 Feb CHOLAFIN was trading at 1732.10. The strike last trading price was 76.4, which was 6.15 higher than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 187
On 16 Feb CHOLAFIN was trading at 1714.80. The strike last trading price was 65.9, which was -2.35 lower than the previous day. The implied volatity was 33.36, the open interest changed by -10 which decreased total open position to 186
On 13 Feb CHOLAFIN was trading at 1709.40. The strike last trading price was 67.9, which was -20.3 lower than the previous day. The implied volatity was 31.24, the open interest changed by 6 which increased total open position to 192
On 12 Feb CHOLAFIN was trading at 1731.80. The strike last trading price was 89.8, which was 14.7 higher than the previous day. The implied volatity was 26.32, the open interest changed by 6 which increased total open position to 185
On 11 Feb CHOLAFIN was trading at 1723.00. The strike last trading price was 75.1, which was -8.7 lower than the previous day. The implied volatity was 26.64, the open interest changed by -3 which decreased total open position to 179
On 10 Feb CHOLAFIN was trading at 1726.20. The strike last trading price was 82.3, which was -13.75 lower than the previous day. The implied volatity was 27.69, the open interest changed by 14 which increased total open position to 182
On 9 Feb CHOLAFIN was trading at 1770.20. The strike last trading price was 98.05, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 168
On 6 Feb CHOLAFIN was trading at 1742.20. The strike last trading price was 98.05, which was 10.2 higher than the previous day. The implied volatity was 25.14, the open interest changed by -4 which decreased total open position to 169
On 5 Feb CHOLAFIN was trading at 1722.30. The strike last trading price was 87.85, which was -9.15 lower than the previous day. The implied volatity was 28.76, the open interest changed by -11 which decreased total open position to 171
On 4 Feb CHOLAFIN was trading at 1739.50. The strike last trading price was 95.15, which was 30.45 higher than the previous day. The implied volatity was 28.51, the open interest changed by -27 which decreased total open position to 182
On 3 Feb CHOLAFIN was trading at 1694.40. The strike last trading price was 64.1, which was 40.7 higher than the previous day. The implied volatity was 22.89, the open interest changed by -209 which decreased total open position to 209
On 2 Feb CHOLAFIN was trading at 1594.30. The strike last trading price was 23.25, which was -1.3 lower than the previous day. The implied volatity was 28.92, the open interest changed by -25 which decreased total open position to 419
On 1 Feb CHOLAFIN was trading at 1579.50. The strike last trading price was 23, which was -26.25 lower than the previous day. The implied volatity was 29.58, the open interest changed by 5 which increased total open position to 449
On 30 Jan CHOLAFIN was trading at 1631.60. The strike last trading price was 50.45, which was -9.55 lower than the previous day. The implied volatity was 35, the open interest changed by 228 which increased total open position to 431
On 29 Jan CHOLAFIN was trading at 1648.90. The strike last trading price was 58, which was 2.8 higher than the previous day. The implied volatity was 32.05, the open interest changed by 18 which increased total open position to 200
On 28 Jan CHOLAFIN was trading at 1636.80. The strike last trading price was 54.5, which was -6.8 lower than the previous day. The implied volatity was 33.53, the open interest changed by 80 which increased total open position to 181
On 27 Jan CHOLAFIN was trading at 1639.70. The strike last trading price was 62, which was 0.95 higher than the previous day. The implied volatity was 35.43, the open interest changed by 18 which increased total open position to 101
On 23 Jan CHOLAFIN was trading at 1643.20. The strike last trading price was 60.55, which was -11.65 lower than the previous day. The implied volatity was 30.3, the open interest changed by 31 which increased total open position to 83
On 22 Jan CHOLAFIN was trading at 1664.00. The strike last trading price was 70.8, which was 15.8 higher than the previous day. The implied volatity was 30.68, the open interest changed by 22 which increased total open position to 52
On 21 Jan CHOLAFIN was trading at 1627.80. The strike last trading price was 55, which was -16.6 lower than the previous day. The implied volatity was 31.61, the open interest changed by 21 which increased total open position to 29
On 20 Jan CHOLAFIN was trading at 1649.90. The strike last trading price was 70.6, which was -58.55 lower than the previous day. The implied volatity was 33.99, the open interest changed by 7 which increased total open position to 7
On 19 Jan CHOLAFIN was trading at 1700.40. The strike last trading price was 129.15, 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 16 Jan CHOLAFIN was trading at 1699.20. The strike last trading price was 129.15, 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 Jan CHOLAFIN was trading at 1689.50. The strike last trading price was 129.15, 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 Jan CHOLAFIN was trading at 1701.10. The strike last trading price was 129.15, 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 Jan CHOLAFIN was trading at 1710.80. The strike last trading price was 129.15, 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 Jan CHOLAFIN was trading at 1717.10. The strike last trading price was 129.15, 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 Jan CHOLAFIN was trading at 1754.00. The strike last trading price was 129.15, 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 Jan CHOLAFIN was trading at 1786.50. The strike last trading price was 129.15, 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 Jan CHOLAFIN was trading at 1805.40. The strike last trading price was 129.15, 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 Jan CHOLAFIN was trading at 1772.40. The strike last trading price was 129.15, 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 Jan CHOLAFIN was trading at 1781.10. The strike last trading price was 129.15, 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 Jan CHOLAFIN was trading at 1724.00. The strike last trading price was 129.15, 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 Dec CHOLAFIN was trading at 1702.20. The strike last trading price was 129.15, 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 24FEB2026 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.66
Theta: -1.91
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1669.60 | 11.65 | 1.6 | 25.18 | 780 | 130 | 368 |
| 19 Feb | 1676.60 | 11.2 | 7.45 | 25.99 | 565 | -238 | 239 |
| 18 Feb | 1717.00 | 3.75 | -1.05 | 24.87 | 197 | -9 | 485 |
| 17 Feb | 1732.10 | 5 | -3.1 | 29.76 | 347 | 168 | 494 |
| 16 Feb | 1714.80 | 8.7 | -3.9 | 27.5 | 372 | -13 | 326 |
| 13 Feb | 1709.40 | 12.7 | 4.2 | 27.62 | 190 | -4 | 338 |
| 12 Feb | 1731.80 | 8.15 | -4.1 | 28.71 | 216 | -34 | 342 |
| 11 Feb | 1723.00 | 12.2 | -0.05 | 27.89 | 130 | 10 | 375 |
| 10 Feb | 1726.20 | 13 | 6.25 | 29.15 | 515 | -37 | 368 |
| 9 Feb | 1770.20 | 7.05 | -5.9 | 30.34 | 278 | 26 | 406 |
| 6 Feb | 1742.20 | 13.15 | -4.6 | 29.39 | 470 | 78 | 386 |
| 5 Feb | 1722.30 | 17.2 | 0 | 28.42 | 381 | -43 | 309 |
| 4 Feb | 1739.50 | 17.4 | -11.35 | 29.57 | 821 | 28 | 351 |
| 3 Feb | 1694.40 | 28.45 | -52.55 | 29.95 | 1,074 | -20 | 324 |
| 2 Feb | 1594.30 | 78.3 | -25.95 | 28.23 | 110 | -6 | 344 |
| 1 Feb | 1579.50 | 108.1 | 33.15 | 44.8 | 213 | -39 | 350 |
| 30 Jan | 1631.60 | 74.75 | 14.25 | 37.61 | 965 | 240 | 385 |
| 29 Jan | 1648.90 | 61.45 | -6.25 | 35.95 | 208 | 13 | 139 |
| 28 Jan | 1636.80 | 68.35 | 0 | 35.27 | 138 | 51 | 126 |
| 27 Jan | 1639.70 | 66.65 | -1.9 | 35.34 | 21 | -1 | 75 |
| 23 Jan | 1643.20 | 68.55 | 10.55 | 36.06 | 113 | 30 | 76 |
| 22 Jan | 1664.00 | 58 | -14 | 33.8 | 62 | 43 | 44 |
| 21 Jan | 1627.80 | 72 | -0.3 | 31.81 | 1 | 0 | 0 |
| 20 Jan | 1649.90 | 72.3 | 0 | 0.23 | 0 | 0 | 0 |
| 19 Jan | 1700.40 | 72.3 | 0 | 2.97 | 0 | 0 | 0 |
| 16 Jan | 1699.20 | 72.3 | 0 | 2.9 | 0 | 0 | 0 |
| 14 Jan | 1689.50 | 72.3 | 0 | 2.71 | 0 | 0 | 0 |
| 13 Jan | 1701.10 | 72.3 | 0 | 3.01 | 0 | 0 | 0 |
| 12 Jan | 1710.80 | 72.3 | 0 | 3.47 | 0 | 0 | 0 |
| 9 Jan | 1717.10 | 72.3 | 0 | 3.86 | 0 | 0 | 0 |
| 8 Jan | 1754.00 | 72.3 | 0 | 5.03 | 0 | 0 | 0 |
| 7 Jan | 1786.50 | 72.3 | 0 | 6.09 | 0 | 0 | 0 |
| 6 Jan | 1805.40 | 72.3 | 0 | 6.5 | 0 | 0 | 0 |
| 5 Jan | 1772.40 | 72.3 | 0 | 5.53 | 0 | 0 | 0 |
| 2 Jan | 1781.10 | 72.3 | 0 | 5.61 | 0 | 0 | 0 |
| 1 Jan | 1724.00 | 72.3 | 0 | 3.58 | 0 | 0 | 0 |
| 31 Dec | 1702.20 | 72.3 | 0 | 2.91 | 0 | 0 | 0 |
For Cholamandalam In & Fin Co - strike price 1660 expiring on 24FEB2026
Delta for 1660 PE is -0.38
Historical price for 1660 PE is as follows
On 20 Feb CHOLAFIN was trading at 1669.60. The strike last trading price was 11.65, which was 1.6 higher than the previous day. The implied volatity was 25.18, the open interest changed by 130 which increased total open position to 368
On 19 Feb CHOLAFIN was trading at 1676.60. The strike last trading price was 11.2, which was 7.45 higher than the previous day. The implied volatity was 25.99, the open interest changed by -238 which decreased total open position to 239
On 18 Feb CHOLAFIN was trading at 1717.00. The strike last trading price was 3.75, which was -1.05 lower than the previous day. The implied volatity was 24.87, the open interest changed by -9 which decreased total open position to 485
On 17 Feb CHOLAFIN was trading at 1732.10. The strike last trading price was 5, which was -3.1 lower than the previous day. The implied volatity was 29.76, the open interest changed by 168 which increased total open position to 494
On 16 Feb CHOLAFIN was trading at 1714.80. The strike last trading price was 8.7, which was -3.9 lower than the previous day. The implied volatity was 27.5, the open interest changed by -13 which decreased total open position to 326
On 13 Feb CHOLAFIN was trading at 1709.40. The strike last trading price was 12.7, which was 4.2 higher than the previous day. The implied volatity was 27.62, the open interest changed by -4 which decreased total open position to 338
On 12 Feb CHOLAFIN was trading at 1731.80. The strike last trading price was 8.15, which was -4.1 lower than the previous day. The implied volatity was 28.71, the open interest changed by -34 which decreased total open position to 342
On 11 Feb CHOLAFIN was trading at 1723.00. The strike last trading price was 12.2, which was -0.05 lower than the previous day. The implied volatity was 27.89, the open interest changed by 10 which increased total open position to 375
On 10 Feb CHOLAFIN was trading at 1726.20. The strike last trading price was 13, which was 6.25 higher than the previous day. The implied volatity was 29.15, the open interest changed by -37 which decreased total open position to 368
On 9 Feb CHOLAFIN was trading at 1770.20. The strike last trading price was 7.05, which was -5.9 lower than the previous day. The implied volatity was 30.34, the open interest changed by 26 which increased total open position to 406
On 6 Feb CHOLAFIN was trading at 1742.20. The strike last trading price was 13.15, which was -4.6 lower than the previous day. The implied volatity was 29.39, the open interest changed by 78 which increased total open position to 386
On 5 Feb CHOLAFIN was trading at 1722.30. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 28.42, the open interest changed by -43 which decreased total open position to 309
On 4 Feb CHOLAFIN was trading at 1739.50. The strike last trading price was 17.4, which was -11.35 lower than the previous day. The implied volatity was 29.57, the open interest changed by 28 which increased total open position to 351
On 3 Feb CHOLAFIN was trading at 1694.40. The strike last trading price was 28.45, which was -52.55 lower than the previous day. The implied volatity was 29.95, the open interest changed by -20 which decreased total open position to 324
On 2 Feb CHOLAFIN was trading at 1594.30. The strike last trading price was 78.3, which was -25.95 lower than the previous day. The implied volatity was 28.23, the open interest changed by -6 which decreased total open position to 344
On 1 Feb CHOLAFIN was trading at 1579.50. The strike last trading price was 108.1, which was 33.15 higher than the previous day. The implied volatity was 44.8, the open interest changed by -39 which decreased total open position to 350
On 30 Jan CHOLAFIN was trading at 1631.60. The strike last trading price was 74.75, which was 14.25 higher than the previous day. The implied volatity was 37.61, the open interest changed by 240 which increased total open position to 385
On 29 Jan CHOLAFIN was trading at 1648.90. The strike last trading price was 61.45, which was -6.25 lower than the previous day. The implied volatity was 35.95, the open interest changed by 13 which increased total open position to 139
On 28 Jan CHOLAFIN was trading at 1636.80. The strike last trading price was 68.35, which was 0 lower than the previous day. The implied volatity was 35.27, the open interest changed by 51 which increased total open position to 126
On 27 Jan CHOLAFIN was trading at 1639.70. The strike last trading price was 66.65, which was -1.9 lower than the previous day. The implied volatity was 35.34, the open interest changed by -1 which decreased total open position to 75
On 23 Jan CHOLAFIN was trading at 1643.20. The strike last trading price was 68.55, which was 10.55 higher than the previous day. The implied volatity was 36.06, the open interest changed by 30 which increased total open position to 76
On 22 Jan CHOLAFIN was trading at 1664.00. The strike last trading price was 58, which was -14 lower than the previous day. The implied volatity was 33.8, the open interest changed by 43 which increased total open position to 44
On 21 Jan CHOLAFIN was trading at 1627.80. The strike last trading price was 72, which was -0.3 lower than the previous day. The implied volatity was 31.81, the open interest changed by 0 which decreased total open position to 0
On 20 Jan CHOLAFIN was trading at 1649.90. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 19 Jan CHOLAFIN was trading at 1700.40. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 16 Jan CHOLAFIN was trading at 1699.20. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0
On 14 Jan CHOLAFIN was trading at 1689.50. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
On 13 Jan CHOLAFIN was trading at 1701.10. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0
On 12 Jan CHOLAFIN was trading at 1710.80. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
On 9 Jan CHOLAFIN was trading at 1717.10. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0
On 8 Jan CHOLAFIN was trading at 1754.00. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0
On 7 Jan CHOLAFIN was trading at 1786.50. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 6.09, the open interest changed by 0 which decreased total open position to 0
On 6 Jan CHOLAFIN was trading at 1805.40. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 6.5, the open interest changed by 0 which decreased total open position to 0
On 5 Jan CHOLAFIN was trading at 1772.40. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 5.53, the open interest changed by 0 which decreased total open position to 0
On 2 Jan CHOLAFIN was trading at 1781.10. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 1 Jan CHOLAFIN was trading at 1724.00. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
On 31 Dec CHOLAFIN was trading at 1702.20. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
