CHOLAFIN
Cholamandalam In & Fin Co
Historical option data for CHOLAFIN
06 Feb 2026 04:10 PM IST
| CHOLAFIN 24-FEB-2026 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 1.32
Theta: -1.22
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 1742.20 | 67 | 6.95 | 24.43 | 252 | 14 | 510 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 1722.30 | 59.9 | -9.3 | 27.68 | 186 | 10 | 502 | |||||||||
| 4 Feb | 1739.50 | 66.8 | 25 | 27.82 | 967 | -80 | 493 | |||||||||
| 3 Feb | 1694.40 | 42 | 28 | 23.98 | 3,220 | -122 | 576 | |||||||||
| 2 Feb | 1594.30 | 13.7 | -2.6 | 29.12 | 1,694 | 113 | 698 | |||||||||
| 1 Feb | 1579.50 | 15.75 | -18.7 | 31.44 | 2,202 | 104 | 750 | |||||||||
| 30 Jan | 1631.60 | 32.15 | -9.8 | 32.97 | 2,266 | 352 | 635 | |||||||||
| 29 Jan | 1648.90 | 40.5 | 1.7 | 31.97 | 379 | 34 | 282 | |||||||||
| 28 Jan | 1636.80 | 38.4 | -4.8 | 33.45 | 211 | 23 | 245 | |||||||||
| 27 Jan | 1639.70 | 44 | -0.15 | 34.7 | 188 | 31 | 222 | |||||||||
| 23 Jan | 1643.20 | 45 | -7.55 | 31.26 | 91 | 2 | 190 | |||||||||
| 22 Jan | 1664.00 | 52 | 10.85 | 30.78 | 203 | 33 | 189 | |||||||||
| 21 Jan | 1627.80 | 41.2 | -12.85 | 32.51 | 154 | 83 | 156 | |||||||||
| 20 Jan | 1649.90 | 52.55 | -28.45 | 33.7 | 90 | 49 | 73 | |||||||||
| 19 Jan | 1700.40 | 81 | 7.25 | 33.03 | 2 | -1 | 24 | |||||||||
| 16 Jan | 1699.20 | 73.75 | -3 | 29.59 | 18 | 9 | 24 | |||||||||
| 14 Jan | 1689.50 | 77.5 | -52.8 | 31.74 | 11 | 5 | 15 | |||||||||
| 13 Jan | 1701.10 | 130.3 | 40 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1710.80 | 130.3 | 40 | - | 0 | 0 | 10 | |||||||||
| 9 Jan | 1717.10 | 130.3 | 40 | - | 0 | 0 | 10 | |||||||||
| 8 Jan | 1754.00 | 130.3 | 40 | - | 0 | 0 | 10 | |||||||||
| 7 Jan | 1786.50 | 130.3 | 40 | - | 0 | 0 | 10 | |||||||||
| 6 Jan | 1805.40 | 130.3 | 40 | - | 0 | 0 | 10 | |||||||||
| 5 Jan | 1772.40 | 130.3 | 40 | - | 0 | 0 | 10 | |||||||||
| 2 Jan | 1781.10 | 130.3 | 40 | 24.85 | 4 | 3 | 10 | |||||||||
| 1 Jan | 1724.00 | 90.3 | 10.6 | 23.7 | 11 | 1 | 4 | |||||||||
| 31 Dec | 1702.20 | 79.7 | -28.45 | 25.33 | 3 | 1 | 1 | |||||||||
For Cholamandalam In & Fin Co - strike price 1700 expiring on 24FEB2026
Delta for 1700 CE is 0.71
Historical price for 1700 CE is as follows
On 6 Feb CHOLAFIN was trading at 1742.20. The strike last trading price was 67, which was 6.95 higher than the previous day. The implied volatity was 24.43, the open interest changed by 14 which increased total open position to 510
On 5 Feb CHOLAFIN was trading at 1722.30. The strike last trading price was 59.9, which was -9.3 lower than the previous day. The implied volatity was 27.68, the open interest changed by 10 which increased total open position to 502
On 4 Feb CHOLAFIN was trading at 1739.50. The strike last trading price was 66.8, which was 25 higher than the previous day. The implied volatity was 27.82, the open interest changed by -80 which decreased total open position to 493
On 3 Feb CHOLAFIN was trading at 1694.40. The strike last trading price was 42, which was 28 higher than the previous day. The implied volatity was 23.98, the open interest changed by -122 which decreased total open position to 576
On 2 Feb CHOLAFIN was trading at 1594.30. The strike last trading price was 13.7, which was -2.6 lower than the previous day. The implied volatity was 29.12, the open interest changed by 113 which increased total open position to 698
On 1 Feb CHOLAFIN was trading at 1579.50. The strike last trading price was 15.75, which was -18.7 lower than the previous day. The implied volatity was 31.44, the open interest changed by 104 which increased total open position to 750
On 30 Jan CHOLAFIN was trading at 1631.60. The strike last trading price was 32.15, which was -9.8 lower than the previous day. The implied volatity was 32.97, the open interest changed by 352 which increased total open position to 635
On 29 Jan CHOLAFIN was trading at 1648.90. The strike last trading price was 40.5, which was 1.7 higher than the previous day. The implied volatity was 31.97, the open interest changed by 34 which increased total open position to 282
On 28 Jan CHOLAFIN was trading at 1636.80. The strike last trading price was 38.4, which was -4.8 lower than the previous day. The implied volatity was 33.45, the open interest changed by 23 which increased total open position to 245
On 27 Jan CHOLAFIN was trading at 1639.70. The strike last trading price was 44, which was -0.15 lower than the previous day. The implied volatity was 34.7, the open interest changed by 31 which increased total open position to 222
On 23 Jan CHOLAFIN was trading at 1643.20. The strike last trading price was 45, which was -7.55 lower than the previous day. The implied volatity was 31.26, the open interest changed by 2 which increased total open position to 190
On 22 Jan CHOLAFIN was trading at 1664.00. The strike last trading price was 52, which was 10.85 higher than the previous day. The implied volatity was 30.78, the open interest changed by 33 which increased total open position to 189
On 21 Jan CHOLAFIN was trading at 1627.80. The strike last trading price was 41.2, which was -12.85 lower than the previous day. The implied volatity was 32.51, the open interest changed by 83 which increased total open position to 156
On 20 Jan CHOLAFIN was trading at 1649.90. The strike last trading price was 52.55, which was -28.45 lower than the previous day. The implied volatity was 33.7, the open interest changed by 49 which increased total open position to 73
On 19 Jan CHOLAFIN was trading at 1700.40. The strike last trading price was 81, which was 7.25 higher than the previous day. The implied volatity was 33.03, the open interest changed by -1 which decreased total open position to 24
On 16 Jan CHOLAFIN was trading at 1699.20. The strike last trading price was 73.75, which was -3 lower than the previous day. The implied volatity was 29.59, the open interest changed by 9 which increased total open position to 24
On 14 Jan CHOLAFIN was trading at 1689.50. The strike last trading price was 77.5, which was -52.8 lower than the previous day. The implied volatity was 31.74, the open interest changed by 5 which increased total open position to 15
On 13 Jan CHOLAFIN was trading at 1701.10. The strike last trading price was 130.3, which was 40 higher 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 130.3, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 9 Jan CHOLAFIN was trading at 1717.10. The strike last trading price was 130.3, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 8 Jan CHOLAFIN was trading at 1754.00. The strike last trading price was 130.3, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 7 Jan CHOLAFIN was trading at 1786.50. The strike last trading price was 130.3, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Jan CHOLAFIN was trading at 1805.40. The strike last trading price was 130.3, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 5 Jan CHOLAFIN was trading at 1772.40. The strike last trading price was 130.3, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Jan CHOLAFIN was trading at 1781.10. The strike last trading price was 130.3, which was 40 higher than the previous day. The implied volatity was 24.85, the open interest changed by 3 which increased total open position to 10
On 1 Jan CHOLAFIN was trading at 1724.00. The strike last trading price was 90.3, which was 10.6 higher than the previous day. The implied volatity was 23.7, the open interest changed by 1 which increased total open position to 4
On 31 Dec CHOLAFIN was trading at 1702.20. The strike last trading price was 79.7, which was -28.45 lower than the previous day. The implied volatity was 25.33, the open interest changed by 1 which increased total open position to 1
| CHOLAFIN 24FEB2026 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 1.37
Theta: -0.94
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 1742.20 | 23.25 | -6.25 | 28.67 | 1,354 | 432 | 958 |
| 5 Feb | 1722.30 | 28.8 | 0.6 | 27.23 | 561 | -24 | 519 |
| 4 Feb | 1739.50 | 28.5 | -18.15 | 28.47 | 860 | 129 | 543 |
| 3 Feb | 1694.40 | 45.7 | -68.9 | 30.07 | 1,279 | 303 | 417 |
| 2 Feb | 1594.30 | 112.4 | -31.1 | 31.59 | 16 | 3 | 114 |
| 1 Feb | 1579.50 | 143.5 | 43.15 | 50.3 | 1 | 0 | 112 |
| 30 Jan | 1631.60 | 100.35 | 17.75 | 38.33 | 122 | 27 | 112 |
| 29 Jan | 1648.90 | 82.85 | -9 | 35.46 | 19 | 10 | 83 |
| 28 Jan | 1636.80 | 91.8 | -0.2 | 35.16 | 23 | 7 | 71 |
| 27 Jan | 1639.70 | 91 | 4 | 36.11 | 30 | 17 | 63 |
| 23 Jan | 1643.20 | 87 | 8.85 | 34.14 | 8 | 5 | 45 |
| 22 Jan | 1664.00 | 78.15 | -24.85 | 33.52 | 16 | 2 | 42 |
| 21 Jan | 1627.80 | 103 | 13.45 | 35.42 | 8 | 5 | 41 |
| 20 Jan | 1649.90 | 89.55 | 27.55 | 33.91 | 14 | 7 | 35 |
| 19 Jan | 1700.40 | 62 | -4.1 | 33.93 | 4 | 2 | 27 |
| 16 Jan | 1699.20 | 66.1 | -2.4 | 33.61 | 8 | 3 | 26 |
| 14 Jan | 1689.50 | 68.5 | 3 | 32.89 | 3 | 2 | 24 |
| 13 Jan | 1701.10 | 65.5 | 2.5 | 32.75 | 1 | 0 | 0 |
| 12 Jan | 1710.80 | 63 | 1.1 | 32.82 | 7 | -1 | 21 |
| 9 Jan | 1717.10 | 62.3 | 13.15 | 34.13 | 17 | -2 | 19 |
| 8 Jan | 1754.00 | 49.15 | 11 | 33.34 | 5 | 1 | 22 |
| 7 Jan | 1786.50 | 38.15 | 2.45 | - | 8 | -5 | 22 |
| 6 Jan | 1805.40 | 35.7 | -9.05 | 32.7 | 19 | 5 | 27 |
| 5 Jan | 1772.40 | 44.75 | 1.3 | 33.23 | 2 | 0 | 23 |
| 2 Jan | 1781.10 | 43.45 | -17.45 | 32.55 | 17 | 11 | 23 |
| 1 Jan | 1724.00 | 60.9 | -11.1 | 31.84 | 9 | 7 | 12 |
| 31 Dec | 1702.20 | 72 | -18.9 | 32.22 | 8 | 5 | 5 |
For Cholamandalam In & Fin Co - strike price 1700 expiring on 24FEB2026
Delta for 1700 PE is -0.31
Historical price for 1700 PE is as follows
On 6 Feb CHOLAFIN was trading at 1742.20. The strike last trading price was 23.25, which was -6.25 lower than the previous day. The implied volatity was 28.67, the open interest changed by 432 which increased total open position to 958
On 5 Feb CHOLAFIN was trading at 1722.30. The strike last trading price was 28.8, which was 0.6 higher than the previous day. The implied volatity was 27.23, the open interest changed by -24 which decreased total open position to 519
On 4 Feb CHOLAFIN was trading at 1739.50. The strike last trading price was 28.5, which was -18.15 lower than the previous day. The implied volatity was 28.47, the open interest changed by 129 which increased total open position to 543
On 3 Feb CHOLAFIN was trading at 1694.40. The strike last trading price was 45.7, which was -68.9 lower than the previous day. The implied volatity was 30.07, the open interest changed by 303 which increased total open position to 417
On 2 Feb CHOLAFIN was trading at 1594.30. The strike last trading price was 112.4, which was -31.1 lower than the previous day. The implied volatity was 31.59, the open interest changed by 3 which increased total open position to 114
On 1 Feb CHOLAFIN was trading at 1579.50. The strike last trading price was 143.5, which was 43.15 higher than the previous day. The implied volatity was 50.3, the open interest changed by 0 which decreased total open position to 112
On 30 Jan CHOLAFIN was trading at 1631.60. The strike last trading price was 100.35, which was 17.75 higher than the previous day. The implied volatity was 38.33, the open interest changed by 27 which increased total open position to 112
On 29 Jan CHOLAFIN was trading at 1648.90. The strike last trading price was 82.85, which was -9 lower than the previous day. The implied volatity was 35.46, the open interest changed by 10 which increased total open position to 83
On 28 Jan CHOLAFIN was trading at 1636.80. The strike last trading price was 91.8, which was -0.2 lower than the previous day. The implied volatity was 35.16, the open interest changed by 7 which increased total open position to 71
On 27 Jan CHOLAFIN was trading at 1639.70. The strike last trading price was 91, which was 4 higher than the previous day. The implied volatity was 36.11, the open interest changed by 17 which increased total open position to 63
On 23 Jan CHOLAFIN was trading at 1643.20. The strike last trading price was 87, which was 8.85 higher than the previous day. The implied volatity was 34.14, the open interest changed by 5 which increased total open position to 45
On 22 Jan CHOLAFIN was trading at 1664.00. The strike last trading price was 78.15, which was -24.85 lower than the previous day. The implied volatity was 33.52, the open interest changed by 2 which increased total open position to 42
On 21 Jan CHOLAFIN was trading at 1627.80. The strike last trading price was 103, which was 13.45 higher than the previous day. The implied volatity was 35.42, the open interest changed by 5 which increased total open position to 41
On 20 Jan CHOLAFIN was trading at 1649.90. The strike last trading price was 89.55, which was 27.55 higher than the previous day. The implied volatity was 33.91, the open interest changed by 7 which increased total open position to 35
On 19 Jan CHOLAFIN was trading at 1700.40. The strike last trading price was 62, which was -4.1 lower than the previous day. The implied volatity was 33.93, the open interest changed by 2 which increased total open position to 27
On 16 Jan CHOLAFIN was trading at 1699.20. The strike last trading price was 66.1, which was -2.4 lower than the previous day. The implied volatity was 33.61, the open interest changed by 3 which increased total open position to 26
On 14 Jan CHOLAFIN was trading at 1689.50. The strike last trading price was 68.5, which was 3 higher than the previous day. The implied volatity was 32.89, the open interest changed by 2 which increased total open position to 24
On 13 Jan CHOLAFIN was trading at 1701.10. The strike last trading price was 65.5, which was 2.5 higher than the previous day. The implied volatity was 32.75, 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 63, which was 1.1 higher than the previous day. The implied volatity was 32.82, the open interest changed by -1 which decreased total open position to 21
On 9 Jan CHOLAFIN was trading at 1717.10. The strike last trading price was 62.3, which was 13.15 higher than the previous day. The implied volatity was 34.13, the open interest changed by -2 which decreased total open position to 19
On 8 Jan CHOLAFIN was trading at 1754.00. The strike last trading price was 49.15, which was 11 higher than the previous day. The implied volatity was 33.34, the open interest changed by 1 which increased total open position to 22
On 7 Jan CHOLAFIN was trading at 1786.50. The strike last trading price was 38.15, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 22
On 6 Jan CHOLAFIN was trading at 1805.40. The strike last trading price was 35.7, which was -9.05 lower than the previous day. The implied volatity was 32.7, the open interest changed by 5 which increased total open position to 27
On 5 Jan CHOLAFIN was trading at 1772.40. The strike last trading price was 44.75, which was 1.3 higher than the previous day. The implied volatity was 33.23, the open interest changed by 0 which decreased total open position to 23
On 2 Jan CHOLAFIN was trading at 1781.10. The strike last trading price was 43.45, which was -17.45 lower than the previous day. The implied volatity was 32.55, the open interest changed by 11 which increased total open position to 23
On 1 Jan CHOLAFIN was trading at 1724.00. The strike last trading price was 60.9, which was -11.1 lower than the previous day. The implied volatity was 31.84, the open interest changed by 7 which increased total open position to 12
On 31 Dec CHOLAFIN was trading at 1702.20. The strike last trading price was 72, which was -18.9 lower than the previous day. The implied volatity was 32.22, the open interest changed by 5 which increased total open position to 5
