CHOLAFIN

Cholamandalam In & Fin Co

1735.6 +16.20 (0.94%)

L: 1703.8 H: 1740.4

Back to Option Chain

Historical option data for CHOLAFIN
12 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 1660 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	1735.60	93 ₹ 58,125	3.15 1968.75	-	0 0	0 0	91 56,875
11 Dec	1719.40	93 ₹ 58,125	3.15 1968.75	-	0 0	0 0	91 56,875
10 Dec	1744.00	93 ₹ 58,125	3.15 1968.75	-	6 3,750	-2 -1,250	92 57,500
9 Dec	1731.20	89.65 ₹ 56,031.25	13.3 8312.50	21.34	33 20,625	-8 -5,000	95 59,375
8 Dec	1724.40	76.35 ₹ 47,718.75	-13.15 -8218.75	16.61	16 10,000	-8 -5,000	105 65,625
5 Dec	1730.40	90.1 ₹ 56,312.5	35.95 22468.75	18.68	314 1,96,250	1 625	113 70,625
4 Dec	1675.70	52.9 ₹ 33,062.5	2.3 1437.50	20.79	331 2,06,875	14 8,750	118 73,750
3 Dec	1668.90	52.95 ₹ 33,093.75	-24.8 -15500.00	21.67	149 93,125	51 31,875	106 66,250
2 Dec	1711.60	80 ₹ 50,000	-8.1 -5062.50	19.78	10 6,250	3 1,875	55 34,375
1 Dec	1724.90	88.25 ₹ 55,156.25	-11.9 -7437.50	20.24	20 12,500	-8 -5,000	52 32,500
28 Nov	1736.00	100.15 ₹ 62,593.75	8.15 5093.75	19.70	18 11,250	3 1,875	61 38,125
27 Nov	1724.60	92 ₹ 57,500	11.4 7125.00	16.38	11 6,875	-4 -2,500	58 36,250
26 Nov	1712.90	80.1 ₹ 50,062.5	19.25 12031.25	17.59	80 50,000	-16 -10,000	63 39,375
25 Nov	1685.40	62 ₹ 38,750	17.15 10718.75	17.52	223 1,39,375	-29 -18,125	81 50,625
24 Nov	1651.70	45.5 ₹ 28,437.5	-0.6 -375.00	20.23	197 1,23,125	39 24,375	108 67,500
21 Nov	1659.70	45.8 ₹ 28,625	-106.25 -66406.25	17.95	82 51,250	67 41,875	67 41,875
20 Nov	1703.20	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1678.10	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1695.30	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0
17 Nov	1699.70	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0
14 Nov	1714.60	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0
13 Nov	1710.60	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0
12 Nov	1718.80	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0
11 Nov	1741.80	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0
10 Nov	1754.40	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0
7 Nov	1703.90	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0
6 Nov	1683.40	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0
4 Nov	1745.90	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0
3 Nov	1718.50	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0
31 Oct	1696.80	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1711.80	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0
29 Oct	1710.40	152.05 ₹ 95,031.25	0 0.00	-	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1660 expiring on 30DEC2025

Delta for 1660 CE is -

Historical price for 1660 CE is as follows

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 93, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 93, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 93, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 92

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 89.65, which was 13.3 higher than the previous day. The implied volatity was 21.34, the open interest changed by -8 which decreased total open position to 95

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 76.35, which was -13.15 lower than the previous day. The implied volatity was 16.61, the open interest changed by -8 which decreased total open position to 105

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 90.1, which was 35.95 higher than the previous day. The implied volatity was 18.68, the open interest changed by 1 which increased total open position to 113

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 52.9, which was 2.3 higher than the previous day. The implied volatity was 20.79, the open interest changed by 14 which increased total open position to 118

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 52.95, which was -24.8 lower than the previous day. The implied volatity was 21.67, the open interest changed by 51 which increased total open position to 106

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 80, which was -8.1 lower than the previous day. The implied volatity was 19.78, the open interest changed by 3 which increased total open position to 55

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 88.25, which was -11.9 lower than the previous day. The implied volatity was 20.24, the open interest changed by -8 which decreased total open position to 52

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 100.15, which was 8.15 higher than the previous day. The implied volatity was 19.70, the open interest changed by 3 which increased total open position to 61

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 92, which was 11.4 higher than the previous day. The implied volatity was 16.38, the open interest changed by -4 which decreased total open position to 58

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 80.1, which was 19.25 higher than the previous day. The implied volatity was 17.59, the open interest changed by -16 which decreased total open position to 63

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 62, which was 17.15 higher than the previous day. The implied volatity was 17.52, the open interest changed by -29 which decreased total open position to 81

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 45.5, which was -0.6 lower than the previous day. The implied volatity was 20.23, the open interest changed by 39 which increased total open position to 108

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 45.8, which was -106.25 lower than the previous day. The implied volatity was 17.95, the open interest changed by 67 which increased total open position to 67

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 152.05, 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 152.05, 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 152.05, 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 152.05, 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 152.05, 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 152.05, 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 12 Nov CHOLAFIN was trading at 1718.80. The strike last trading price was 152.05, 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 11 Nov CHOLAFIN was trading at 1741.80. The strike last trading price was 152.05, 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 Nov CHOLAFIN was trading at 1754.40. The strike last trading price was 152.05, 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 152.05, 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 6 Nov CHOLAFIN was trading at 1683.40. The strike last trading price was 152.05, 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 Nov CHOLAFIN was trading at 1745.90. The strike last trading price was 152.05, 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 Nov CHOLAFIN was trading at 1718.50. The strike last trading price was 152.05, 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 152.05, 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 152.05, 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 29 Oct CHOLAFIN was trading at 1710.40. The strike last trading price was 152.05, 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 30DEC2025 1660 PE
Delta: -0.16 Vega: 0.94 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1735.60	7.55 ₹ 4,718.75	-3.2 -2000.00	22.62	1,067 6,66,875	123 76,875	414 2,58,750
11 Dec	1719.40	11.45 ₹ 7,156.25	1.8 1125.00	23.32	200 1,25,000	-1 -625	293 1,83,125
10 Dec	1744.00	9.65 ₹ 6,031.25	-1.1 -687.50	25.48	449 2,80,625	99 61,875	294 1,83,750
9 Dec	1731.20	10.45 ₹ 6,531.25	-2.6 -1625.00	23.58	403 2,51,875	-23 -14,375	194 1,21,250
8 Dec	1724.40	12.95 ₹ 8,093.75	2 1250.00	23.30	534 3,33,750	-1 -625	222 1,38,750
5 Dec	1730.40	10.85 ₹ 6,781.25	-17.4 -10875.00	22.22	653 4,08,125	9 5,625	223 1,39,375
4 Dec	1675.70	29 ₹ 18,125	-2.1 -1312.50	23.61	457 2,85,625	-11 -6,875	215 1,34,375
3 Dec	1668.90	31.45 ₹ 19,656.25	12.45 7781.25	23.81	427 2,66,875	61 38,125	228 1,42,500
2 Dec	1711.60	18.2 ₹ 11,375	2.5 1562.50	23.68	203 1,26,875	27 16,875	170 1,06,250
1 Dec	1724.90	15.8 ₹ 9,875	1.1 687.50	23.16	138 86,250	-17 -10,625	148 92,500
28 Nov	1736.00	13.9 ₹ 8,687.5	-3.55 -2218.75	22.83	182 1,13,750	-8 -5,000	164 1,02,500
27 Nov	1724.60	16.55 ₹ 10,343.75	-4 -2500.00	23.50	207 1,29,375	8 5,000	173 1,08,125
26 Nov	1712.90	20.6 ₹ 12,875	-12 -7500.00	23.07	266 1,66,250	38 23,750	169 1,05,625
25 Nov	1685.40	33 ₹ 20,625	-18.75 -11718.75	25.24	193 1,20,625	12 7,500	131 81,875
24 Nov	1651.70	52 ₹ 32,500	-3.2 -2000.00	26.93	193 1,20,625	29 18,125	119 74,375
21 Nov	1659.70	55.6 ₹ 34,750	17.15 10718.75	28.93	82 51,250	36 22,500	88 55,000
20 Nov	1703.20	38.6 ₹ 24,125	-14.5 -9062.50	30.07	42 26,250	15 9,375	53 33,125
19 Nov	1678.10	53 ₹ 33,125	4.75 2968.75	31.36	27 16,875	15 9,375	36 22,500
18 Nov	1695.30	49 ₹ 30,625	3.2 2000.00	33.55	9 5,625	7 4,375	20 12,500
17 Nov	1699.70	45.8 ₹ 28,625	-0.1 -62.50	30.67	4 2,500	1 625	11 6,875
14 Nov	1714.60	45.9 ₹ 28,687.5	-1.75 -1093.75	32.42	3 1,875	0 0	10 6,250
13 Nov	1710.60	47.65 ₹ 29,781.25	-1.9 -1187.50	33.03	2 1,250	1 625	9 5,625
12 Nov	1718.80	49.5 ₹ 30,937.5	-1.4 -875.00	34.07	5 3,125	1 625	8 5,000
11 Nov	1741.80	50.9 ₹ 31,812.5	-8.1 -5062.50	37.82	1 625	0 0	6 3,750
10 Nov	1754.40	59 ₹ 36,875	3.7 2312.50	-	0 0	4 2,500	0 0
7 Nov	1703.90	59 ₹ 36,875	3.7 2312.50	34.41	7 4,375	1 625	3 1,875
6 Nov	1683.40	55.3 ₹ 34,562.5	-16.15 -10093.75	-	0 0	2 1,250	0 0
4 Nov	1745.90	55.3 ₹ 34,562.5	-16.15 -10093.75	38.93	2 1,250	0 0	0 0
3 Nov	1718.50	71.45 ₹ 44,656.25	0 0.00	3.27	0 0	0 0	0 0
31 Oct	1696.80	71.45 ₹ 44,656.25	0 0.00	-	0 0	0 0	0 0
30 Oct	1711.80	71.45 ₹ 44,656.25	0 0.00	3.06	0 0	0 0	0 0
29 Oct	1710.40	71.45 ₹ 44,656.25	0 0.00	2.99	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1660 expiring on 30DEC2025

Delta for 1660 PE is -0.16

Historical price for 1660 PE is as follows

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 7.55, which was -3.2 lower than the previous day. The implied volatity was 22.62, the open interest changed by 123 which increased total open position to 414

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 11.45, which was 1.8 higher than the previous day. The implied volatity was 23.32, the open interest changed by -1 which decreased total open position to 293

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 9.65, which was -1.1 lower than the previous day. The implied volatity was 25.48, the open interest changed by 99 which increased total open position to 294

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 10.45, which was -2.6 lower than the previous day. The implied volatity was 23.58, the open interest changed by -23 which decreased total open position to 194

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 12.95, which was 2 higher than the previous day. The implied volatity was 23.30, the open interest changed by -1 which decreased total open position to 222

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 10.85, which was -17.4 lower than the previous day. The implied volatity was 22.22, the open interest changed by 9 which increased total open position to 223

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 29, which was -2.1 lower than the previous day. The implied volatity was 23.61, the open interest changed by -11 which decreased total open position to 215

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 31.45, which was 12.45 higher than the previous day. The implied volatity was 23.81, the open interest changed by 61 which increased total open position to 228

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 18.2, which was 2.5 higher than the previous day. The implied volatity was 23.68, the open interest changed by 27 which increased total open position to 170

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 15.8, which was 1.1 higher than the previous day. The implied volatity was 23.16, the open interest changed by -17 which decreased total open position to 148

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 13.9, which was -3.55 lower than the previous day. The implied volatity was 22.83, the open interest changed by -8 which decreased total open position to 164

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 16.55, which was -4 lower than the previous day. The implied volatity was 23.50, the open interest changed by 8 which increased total open position to 173

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 20.6, which was -12 lower than the previous day. The implied volatity was 23.07, the open interest changed by 38 which increased total open position to 169

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 33, which was -18.75 lower than the previous day. The implied volatity was 25.24, the open interest changed by 12 which increased total open position to 131

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 52, which was -3.2 lower than the previous day. The implied volatity was 26.93, the open interest changed by 29 which increased total open position to 119

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 55.6, which was 17.15 higher than the previous day. The implied volatity was 28.93, the open interest changed by 36 which increased total open position to 88

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 38.6, which was -14.5 lower than the previous day. The implied volatity was 30.07, the open interest changed by 15 which increased total open position to 53

On 19 Nov CHOLAFIN was trading at 1678.10. The strike last trading price was 53, which was 4.75 higher than the previous day. The implied volatity was 31.36, the open interest changed by 15 which increased total open position to 36

On 18 Nov CHOLAFIN was trading at 1695.30. The strike last trading price was 49, which was 3.2 higher than the previous day. The implied volatity was 33.55, the open interest changed by 7 which increased total open position to 20

On 17 Nov CHOLAFIN was trading at 1699.70. The strike last trading price was 45.8, which was -0.1 lower than the previous day. The implied volatity was 30.67, the open interest changed by 1 which increased total open position to 11

On 14 Nov CHOLAFIN was trading at 1714.60. The strike last trading price was 45.9, which was -1.75 lower than the previous day. The implied volatity was 32.42, the open interest changed by 0 which decreased total open position to 10

On 13 Nov CHOLAFIN was trading at 1710.60. The strike last trading price was 47.65, which was -1.9 lower than the previous day. The implied volatity was 33.03, the open interest changed by 1 which increased total open position to 9

On 12 Nov CHOLAFIN was trading at 1718.80. The strike last trading price was 49.5, which was -1.4 lower than the previous day. The implied volatity was 34.07, the open interest changed by 1 which increased total open position to 8

On 11 Nov CHOLAFIN was trading at 1741.80. The strike last trading price was 50.9, which was -8.1 lower than the previous day. The implied volatity was 37.82, the open interest changed by 0 which decreased total open position to 6

On 10 Nov CHOLAFIN was trading at 1754.40. The strike last trading price was 59, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 7 Nov CHOLAFIN was trading at 1703.90. The strike last trading price was 59, which was 3.7 higher than the previous day. The implied volatity was 34.41, the open interest changed by 1 which increased total open position to 3

On 6 Nov CHOLAFIN was trading at 1683.40. The strike last trading price was 55.3, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Nov CHOLAFIN was trading at 1745.90. The strike last trading price was 55.3, which was -16.15 lower than the previous day. The implied volatity was 38.93, 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 71.45, which was 0 lower than the previous day. The implied volatity was 3.27, 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 71.45, 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 71.45, which was 0 lower than the previous day. The implied volatity was 3.06, 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 71.45, which was 0 lower than the previous day. The implied volatity was 2.99, 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