CHOLAFIN

Cholamandalam In & Fin Co

1730.4 +54.70 (3.26%)

L: 1671 H: 1734.8

Back to Option Chain

Historical option data for CHOLAFIN
05 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 1700 CE
Delta: 0.70 Vega: 1.58 Theta: -0.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1730.40	61.45 ₹ 38,406.25	27.45 17156.25	19.87	3,360 21,00,000	-16 -10,000	599 3,74,375
4 Dec	1675.70	33.35 ₹ 20,843.75	1.65 1031.25	21.56	944 5,90,000	55 34,375	615 3,84,375
3 Dec	1668.90	32.9 ₹ 20,562.5	-20.8 -13000.00	21.79	1,093 6,83,125	36 22,500	562 3,51,250
2 Dec	1711.60	54.55 ₹ 34,093.75	-9.2 -5750.00	20.77	391 2,44,375	-2 -1,250	527 3,29,375
1 Dec	1724.90	60.95 ₹ 38,093.75	-7.95 -4968.75	20.56	321 2,00,625	-1 -625	529 3,30,625
28 Nov	1736.00	70.1 ₹ 43,812.5	6.3 3937.50	19.56	348 2,17,500	1 625	530 3,31,250
27 Nov	1724.60	65.65 ₹ 41,031.25	11.1 6937.50	18.80	718 4,48,750	-14 -8,750	535 3,34,375

26 Nov	1712.90	54.75 ₹ 34,218.75	14.4 9000.00	18.67	1,675 10,46,875	-133 -83,125	549 3,43,125
25 Nov	1685.40	40.7 ₹ 25,437.5	11.65 7281.25	18.56	1,642 10,26,250	12 7,500	678 4,23,750
24 Nov	1651.70	29.5 ₹ 18,437.5	-0.8 -500.00	20.96	1,715 10,71,875	-87 -54,375	661 4,13,125
21 Nov	1659.70	29.5 ₹ 18,437.5	-17.7 -11062.50	18.92	1,490 9,31,250	190 1,18,750	749 4,68,125
20 Nov	1703.20	50 ₹ 31,250	17.25 10781.25	15.71	1,063 6,64,375	142 88,750	554 3,46,250
19 Nov	1678.10	32.55 ₹ 20,343.75	-8.2 -5125.00	15.27	384 2,40,000	162 1,01,250	413 2,58,125
18 Nov	1695.30	40.75 ₹ 25,468.75	-4.35 -2718.75	12.40	161 1,00,625	92 57,500	249 1,55,625
17 Nov	1699.70	44.05 ₹ 27,531.25	-10.2 -6375.00	15.40	51 31,875	3 1,875	155 96,875
14 Nov	1714.60	53.9 ₹ 33,687.5	1.4 875.00	14.47	37 23,125	17 10,625	154 96,250
13 Nov	1710.60	52.5 ₹ 32,812.5	-1.6 -1000.00	13.35	21 13,125	1 625	138 86,250
12 Nov	1718.80	34.35 ₹ 21,468.75	-33.9 -21187.50	-	117 73,125	92 57,500	136 85,000
11 Nov	1741.80	67.3 ₹ 42,062.5	-12.7 -7937.50	9.49	13 8,125	4 2,500	43 26,875
10 Nov	1754.40	80 ₹ 50,000	25.25 15781.25	8.70	14 8,750	1 625	39 24,375
7 Nov	1703.90	56 ₹ 35,000	14.95 9343.75	16.67	31 19,375	17 10,625	37 23,125
6 Nov	1683.40	42 ₹ 26,250	-28.95 -18093.75	16.35	44 27,500	18 11,250	20 12,500
4 Nov	1745.90	70.95 ₹ 44,343.75	-59 -36875.00	-	2 1,250	1 625	1 625
3 Nov	1718.50	129.95 ₹ 81,218.75	0 0.00	-	0 0	0 0	0 0
31 Oct	1696.80	129.95 ₹ 81,218.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1711.80	129.95 ₹ 81,218.75	0 0.00	-	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is 0.70

Historical price for 1700 CE is as follows

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 61.45, which was 27.45 higher than the previous day. The implied volatity was 19.87, the open interest changed by -16 which decreased total open position to 599

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 33.35, which was 1.65 higher than the previous day. The implied volatity was 21.56, the open interest changed by 55 which increased total open position to 615

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 32.9, which was -20.8 lower than the previous day. The implied volatity was 21.79, the open interest changed by 36 which increased total open position to 562

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 54.55, which was -9.2 lower than the previous day. The implied volatity was 20.77, the open interest changed by -2 which decreased total open position to 527

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 60.95, which was -7.95 lower than the previous day. The implied volatity was 20.56, the open interest changed by -1 which decreased total open position to 529

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 70.1, which was 6.3 higher than the previous day. The implied volatity was 19.56, the open interest changed by 1 which increased total open position to 530

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 65.65, which was 11.1 higher than the previous day. The implied volatity was 18.80, the open interest changed by -14 which decreased total open position to 535

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 54.75, which was 14.4 higher than the previous day. The implied volatity was 18.67, the open interest changed by -133 which decreased total open position to 549

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 40.7, which was 11.65 higher than the previous day. The implied volatity was 18.56, the open interest changed by 12 which increased total open position to 678

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 29.5, which was -0.8 lower than the previous day. The implied volatity was 20.96, the open interest changed by -87 which decreased total open position to 661

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 29.5, which was -17.7 lower than the previous day. The implied volatity was 18.92, the open interest changed by 190 which increased total open position to 749

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 50, which was 17.25 higher than the previous day. The implied volatity was 15.71, the open interest changed by 142 which increased total open position to 554

On 19 Nov CHOLAFIN was trading at 1678.10. The strike last trading price was 32.55, which was -8.2 lower than the previous day. The implied volatity was 15.27, the open interest changed by 162 which increased total open position to 413

On 18 Nov CHOLAFIN was trading at 1695.30. The strike last trading price was 40.75, which was -4.35 lower than the previous day. The implied volatity was 12.40, the open interest changed by 92 which increased total open position to 249

On 17 Nov CHOLAFIN was trading at 1699.70. The strike last trading price was 44.05, which was -10.2 lower than the previous day. The implied volatity was 15.40, the open interest changed by 3 which increased total open position to 155

On 14 Nov CHOLAFIN was trading at 1714.60. The strike last trading price was 53.9, which was 1.4 higher than the previous day. The implied volatity was 14.47, the open interest changed by 17 which increased total open position to 154

On 13 Nov CHOLAFIN was trading at 1710.60. The strike last trading price was 52.5, which was -1.6 lower than the previous day. The implied volatity was 13.35, the open interest changed by 1 which increased total open position to 138

On 12 Nov CHOLAFIN was trading at 1718.80. The strike last trading price was 34.35, which was -33.9 lower than the previous day. The implied volatity was -, the open interest changed by 92 which increased total open position to 136

On 11 Nov CHOLAFIN was trading at 1741.80. The strike last trading price was 67.3, which was -12.7 lower than the previous day. The implied volatity was 9.49, the open interest changed by 4 which increased total open position to 43

On 10 Nov CHOLAFIN was trading at 1754.40. The strike last trading price was 80, which was 25.25 higher than the previous day. The implied volatity was 8.70, the open interest changed by 1 which increased total open position to 39

On 7 Nov CHOLAFIN was trading at 1703.90. The strike last trading price was 56, which was 14.95 higher than the previous day. The implied volatity was 16.67, the open interest changed by 17 which increased total open position to 37

On 6 Nov CHOLAFIN was trading at 1683.40. The strike last trading price was 42, which was -28.95 lower than the previous day. The implied volatity was 16.35, the open interest changed by 18 which increased total open position to 20

On 4 Nov CHOLAFIN was trading at 1745.90. The strike last trading price was 70.95, which was -59 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 3 Nov CHOLAFIN was trading at 1718.50. The strike last trading price was 129.95, 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 129.95, 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 129.95, 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 1700 PE
Delta: -0.32 Vega: 1.62 Theta: -0.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1730.40	21.25 ₹ 13,281.25	-25.55 -15968.75	21.99	1,328 8,30,000	37 23,125	559 3,49,375
4 Dec	1675.70	47.7 ₹ 29,812.5	-5.5 -3437.50	23.42	220 1,37,500	-23 -14,375	525 3,28,125
3 Dec	1668.90	51 ₹ 31,875	18 11250.00	23.80	772 4,82,500	-80 -50,000	548 3,42,500
2 Dec	1711.60	31.9 ₹ 19,937.5	4.55 2843.75	23.66	412 2,57,500	12 7,500	627 3,91,875
1 Dec	1724.90	27.95 ₹ 17,468.75	1.85 1156.25	23.04	273 1,70,625	3 1,875	613 3,83,125
28 Nov	1736.00	25.05 ₹ 15,656.25	-5.4 -3375.00	22.83	804 5,02,500	108 67,500	609 3,80,625
27 Nov	1724.60	28.9 ₹ 18,062.5	-6.25 -3906.25	23.63	844 5,27,500	95 59,375	504 3,15,000
26 Nov	1712.90	34.8 ₹ 21,750	-16.4 -10250.00	23.14	494 3,08,750	67 41,875	409 2,55,625
25 Nov	1685.40	52.4 ₹ 32,750	-23.85 -14906.25	26.12	188 1,17,500	80 50,000	343 2,14,375
24 Nov	1651.70	77.3 ₹ 48,312.5	-2.15 -1343.75	28.62	262 1,63,750	11 6,875	263 1,64,375
21 Nov	1659.70	78.45 ₹ 49,031.25	21.5 13437.50	29.97	335 2,09,375	-1 -625	252 1,57,500
20 Nov	1703.20	56.3 ₹ 35,187.5	-20.85 -13031.25	30.73	228 1,42,500	53 33,125	256 1,60,000
19 Nov	1678.10	78 ₹ 48,750	8.15 5093.75	33.97	188 1,17,500	94 58,750	204 1,27,500
18 Nov	1695.30	70 ₹ 43,750	1 625.00	35.21	24 15,000	11 6,875	110 68,750
17 Nov	1699.70	69 ₹ 43,125	7.35 4593.75	33.18	14 8,750	1 625	98 61,250
14 Nov	1714.60	61.7 ₹ 38,562.5	-4.3 -2687.50	32.17	7 4,375	3 1,875	96 60,000
13 Nov	1710.60	66 ₹ 41,250	-4.65 -2906.25	33.84	12 7,500	10 6,250	93 58,125
12 Nov	1718.80	68.4 ₹ 42,750	7.9 4937.50	35.12	72 45,000	49 30,625	74 46,250
11 Nov	1741.80	62.6 ₹ 39,125	7.65 4781.25	36.30	17 10,625	8 5,000	25 15,625
10 Nov	1754.40	54.95 ₹ 34,343.75	-23.7 -14812.50	34.98	15 9,375	6 3,750	18 11,250
7 Nov	1703.90	78.55 ₹ 49,093.75	-24.7 -15437.50	35.18	7 4,375	5 3,125	10 6,250
6 Nov	1683.40	101.45 ₹ 63,406.25	12.5 7812.50	39.50	5 3,125	4 2,500	4 2,500
4 Nov	1745.90	88.95 ₹ 55,593.75	0 0.00	3.18	0 0	0 0	0 0
3 Nov	1718.50	88.95 ₹ 55,593.75	0 0.00	1.85	0 0	0 0	0 0
31 Oct	1696.80	88.95 ₹ 55,593.75	0 0.00	-	0 0	0 0	0 0
30 Oct	1711.80	88.95 ₹ 55,593.75	0 0.00	1.66	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -0.32

Historical price for 1700 PE is as follows

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 21.25, which was -25.55 lower than the previous day. The implied volatity was 21.99, the open interest changed by 37 which increased total open position to 559

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 47.7, which was -5.5 lower than the previous day. The implied volatity was 23.42, the open interest changed by -23 which decreased total open position to 525

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 51, which was 18 higher than the previous day. The implied volatity was 23.80, the open interest changed by -80 which decreased total open position to 548

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 31.9, which was 4.55 higher than the previous day. The implied volatity was 23.66, the open interest changed by 12 which increased total open position to 627

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 27.95, which was 1.85 higher than the previous day. The implied volatity was 23.04, the open interest changed by 3 which increased total open position to 613

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 25.05, which was -5.4 lower than the previous day. The implied volatity was 22.83, the open interest changed by 108 which increased total open position to 609

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 28.9, which was -6.25 lower than the previous day. The implied volatity was 23.63, the open interest changed by 95 which increased total open position to 504

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 34.8, which was -16.4 lower than the previous day. The implied volatity was 23.14, the open interest changed by 67 which increased total open position to 409

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 52.4, which was -23.85 lower than the previous day. The implied volatity was 26.12, the open interest changed by 80 which increased total open position to 343

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 77.3, which was -2.15 lower than the previous day. The implied volatity was 28.62, the open interest changed by 11 which increased total open position to 263

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 78.45, which was 21.5 higher than the previous day. The implied volatity was 29.97, the open interest changed by -1 which decreased total open position to 252

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 56.3, which was -20.85 lower than the previous day. The implied volatity was 30.73, the open interest changed by 53 which increased total open position to 256

On 19 Nov CHOLAFIN was trading at 1678.10. The strike last trading price was 78, which was 8.15 higher than the previous day. The implied volatity was 33.97, the open interest changed by 94 which increased total open position to 204

On 18 Nov CHOLAFIN was trading at 1695.30. The strike last trading price was 70, which was 1 higher than the previous day. The implied volatity was 35.21, the open interest changed by 11 which increased total open position to 110

On 17 Nov CHOLAFIN was trading at 1699.70. The strike last trading price was 69, which was 7.35 higher than the previous day. The implied volatity was 33.18, the open interest changed by 1 which increased total open position to 98

On 14 Nov CHOLAFIN was trading at 1714.60. The strike last trading price was 61.7, which was -4.3 lower than the previous day. The implied volatity was 32.17, the open interest changed by 3 which increased total open position to 96

On 13 Nov CHOLAFIN was trading at 1710.60. The strike last trading price was 66, which was -4.65 lower than the previous day. The implied volatity was 33.84, the open interest changed by 10 which increased total open position to 93

On 12 Nov CHOLAFIN was trading at 1718.80. The strike last trading price was 68.4, which was 7.9 higher than the previous day. The implied volatity was 35.12, the open interest changed by 49 which increased total open position to 74

On 11 Nov CHOLAFIN was trading at 1741.80. The strike last trading price was 62.6, which was 7.65 higher than the previous day. The implied volatity was 36.30, the open interest changed by 8 which increased total open position to 25

On 10 Nov CHOLAFIN was trading at 1754.40. The strike last trading price was 54.95, which was -23.7 lower than the previous day. The implied volatity was 34.98, the open interest changed by 6 which increased total open position to 18

On 7 Nov CHOLAFIN was trading at 1703.90. The strike last trading price was 78.55, which was -24.7 lower than the previous day. The implied volatity was 35.18, the open interest changed by 5 which increased total open position to 10

On 6 Nov CHOLAFIN was trading at 1683.40. The strike last trading price was 101.45, which was 12.5 higher than the previous day. The implied volatity was 39.50, the open interest changed by 4 which increased total open position to 4

On 4 Nov CHOLAFIN was trading at 1745.90. The strike last trading price was 88.95, which was 0 lower than the previous day. The implied volatity was 3.18, 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 88.95, which was 0 lower than the previous day. The implied volatity was 1.85, 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 88.95, 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 88.95, which was 0 lower than the previous day. The implied volatity was 1.66, 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