CHOLAFIN

Cholamandalam In & Fin Co

1733.7 -1.90 (-0.11%)

L: 1710 H: 1740.1

Back to Option Chain

Historical option data for CHOLAFIN
15 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 1740 CE
Delta: 0.52 Vega: 1.40 Theta: -1.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1733.70	34 ₹ 21,250	-1.3 -812.50	23.48	1,423 8,89,375	22 13,750	591 3,69,375
12 Dec	1735.60	34.45 ₹ 21,531.25	4.25 2656.25	21.60	1,812 11,32,500	-82 -51,250	571 3,56,875
11 Dec	1719.40	29 ₹ 18,125	-10.85 -6781.25	21.78	1,628 10,17,500	30 18,750	654 4,08,750
10 Dec	1744.00	39.65 ₹ 24,781.25	2 1250.00	19.68	3,477 21,73,125	63 39,375	627 3,91,875
9 Dec	1731.20	36.5 ₹ 22,812.5	2.7 1687.50	21.40	1,523 9,51,875	43 26,875	560 3,50,000
8 Dec	1724.40	33.4 ₹ 20,875	-4.7 -2937.50	22.21	2,749 17,18,125	18 11,250	523 3,26,875
5 Dec	1730.40	38.75 ₹ 24,218.75	19 11875.00	20.36	2,306 14,41,250	52 32,500	504 3,15,000
4 Dec	1675.70	19.35 ₹ 12,093.75	1.3 812.50	21.89	489 3,05,625	-17 -10,625	454 2,83,750
3 Dec	1668.90	19 ₹ 11,875	-14.3 -8937.50	21.93	700 4,37,500	28 17,500	470 2,93,750
2 Dec	1711.60	34.8 ₹ 21,750	-6.9 -4312.50	21.27	661 4,13,125	88 55,000	446 2,78,750
1 Dec	1724.90	40.15 ₹ 25,093.75	-6.25 -3906.25	21.27	701 4,38,125	36 22,500	360 2,25,000
28 Nov	1736.00	46.55 ₹ 29,093.75	3.55 2218.75	19.89	1,080 6,75,000	-88 -55,000	324 2,02,500

27 Nov	1724.60	44.6 ₹ 27,875	9.1 5687.50	20.01	2,287 14,29,375	213 1,33,125	410 2,56,250
26 Nov	1712.90	35.2 ₹ 22,000	9.6 6000.00	19.29	724 4,52,500	38 23,750	195 1,21,875
25 Nov	1685.40	25.2 ₹ 15,750	7.1 4437.50	19.24	431 2,69,375	-16 -10,000	163 1,01,875
24 Nov	1651.70	18.55 ₹ 11,593.75	-0.7 -437.50	21.68	519 3,24,375	47 29,375	180 1,12,500
21 Nov	1659.70	19.1 ₹ 11,937.5	-12.4 -7750.00	20.16	160 1,00,000	55 34,375	125 78,125
20 Nov	1703.20	34 ₹ 21,250	12.6 7875.00	17.75	142 88,750	20 12,500	73 45,625
19 Nov	1678.10	21.4 ₹ 13,375	-5.95 -3718.75	17.27	63 39,375	-10 -6,250	52 32,500
18 Nov	1695.30	27.1 ₹ 16,937.5	-3.8 -2375.00	15.18	23 14,375	6 3,750	61 38,125
17 Nov	1699.70	31.7 ₹ 19,812.5	-6.8 -4250.00	18.18	27 16,875	2 1,250	55 34,375
14 Nov	1714.60	38 ₹ 23,750	-2 -1250.00	16.89	6 3,750	2 1,250	53 33,125
13 Nov	1710.60	40 ₹ 25,000	1.5 937.50	17.30	7 4,375	0 0	51 31,875
12 Nov	1718.80	38.5 ₹ 24,062.5	-9.15 -5718.75	15.76	30 18,750	14 8,750	50 31,250
11 Nov	1741.80	47.65 ₹ 29,781.25	-13.25 -8281.25	13.74	8 5,000	1 625	35 21,875
10 Nov	1754.40	60.45 ₹ 37,781.25	21.95 13718.75	14.87	15 9,375	-3 -1,875	33 20,625
7 Nov	1703.90	38.5 ₹ 24,062.5	-11.5 -7187.50	17.60	12 7,500	0 0	38 23,750
6 Nov	1683.40	50 ₹ 31,250	8.6 5375.00	-	0 0	0 0	0 0
3 Nov	1718.50	50 ₹ 31,250	8.6 5375.00	17.73	18 11,250	6 3,750	38 23,750
31 Oct	1696.80	41.4 ₹ 25,875	-8.3 -5187.50	-	29 18,125	27 16,875	32 20,000
30 Oct	1711.80	49.7 ₹ 31,062.5	-60.5 -37812.50	17.82	7 4,375	5 3,125	5 3,125

For Cholamandalam In & Fin Co - strike price 1740 expiring on 30DEC2025

Delta for 1740 CE is 0.52

Historical price for 1740 CE is as follows

On 15 Dec CHOLAFIN was trading at 1733.70. The strike last trading price was 34, which was -1.3 lower than the previous day. The implied volatity was 23.48, the open interest changed by 22 which increased total open position to 591

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 34.45, which was 4.25 higher than the previous day. The implied volatity was 21.60, the open interest changed by -82 which decreased total open position to 571

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 29, which was -10.85 lower than the previous day. The implied volatity was 21.78, the open interest changed by 30 which increased total open position to 654

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 39.65, which was 2 higher than the previous day. The implied volatity was 19.68, the open interest changed by 63 which increased total open position to 627

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 36.5, which was 2.7 higher than the previous day. The implied volatity was 21.40, the open interest changed by 43 which increased total open position to 560

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 33.4, which was -4.7 lower than the previous day. The implied volatity was 22.21, the open interest changed by 18 which increased total open position to 523

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 38.75, which was 19 higher than the previous day. The implied volatity was 20.36, the open interest changed by 52 which increased total open position to 504

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 19.35, which was 1.3 higher than the previous day. The implied volatity was 21.89, the open interest changed by -17 which decreased total open position to 454

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 19, which was -14.3 lower than the previous day. The implied volatity was 21.93, the open interest changed by 28 which increased total open position to 470

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 34.8, which was -6.9 lower than the previous day. The implied volatity was 21.27, the open interest changed by 88 which increased total open position to 446

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 40.15, which was -6.25 lower than the previous day. The implied volatity was 21.27, the open interest changed by 36 which increased total open position to 360

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 46.55, which was 3.55 higher than the previous day. The implied volatity was 19.89, the open interest changed by -88 which decreased total open position to 324

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 44.6, which was 9.1 higher than the previous day. The implied volatity was 20.01, the open interest changed by 213 which increased total open position to 410

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 35.2, which was 9.6 higher than the previous day. The implied volatity was 19.29, the open interest changed by 38 which increased total open position to 195

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 25.2, which was 7.1 higher than the previous day. The implied volatity was 19.24, the open interest changed by -16 which decreased total open position to 163

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 18.55, which was -0.7 lower than the previous day. The implied volatity was 21.68, the open interest changed by 47 which increased total open position to 180

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 19.1, which was -12.4 lower than the previous day. The implied volatity was 20.16, the open interest changed by 55 which increased total open position to 125

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 34, which was 12.6 higher than the previous day. The implied volatity was 17.75, the open interest changed by 20 which increased total open position to 73

On 19 Nov CHOLAFIN was trading at 1678.10. The strike last trading price was 21.4, which was -5.95 lower than the previous day. The implied volatity was 17.27, the open interest changed by -10 which decreased total open position to 52

On 18 Nov CHOLAFIN was trading at 1695.30. The strike last trading price was 27.1, which was -3.8 lower than the previous day. The implied volatity was 15.18, the open interest changed by 6 which increased total open position to 61

On 17 Nov CHOLAFIN was trading at 1699.70. The strike last trading price was 31.7, which was -6.8 lower than the previous day. The implied volatity was 18.18, the open interest changed by 2 which increased total open position to 55

On 14 Nov CHOLAFIN was trading at 1714.60. The strike last trading price was 38, which was -2 lower than the previous day. The implied volatity was 16.89, the open interest changed by 2 which increased total open position to 53

On 13 Nov CHOLAFIN was trading at 1710.60. The strike last trading price was 40, which was 1.5 higher than the previous day. The implied volatity was 17.30, the open interest changed by 0 which decreased total open position to 51

On 12 Nov CHOLAFIN was trading at 1718.80. The strike last trading price was 38.5, which was -9.15 lower than the previous day. The implied volatity was 15.76, the open interest changed by 14 which increased total open position to 50

On 11 Nov CHOLAFIN was trading at 1741.80. The strike last trading price was 47.65, which was -13.25 lower than the previous day. The implied volatity was 13.74, the open interest changed by 1 which increased total open position to 35

On 10 Nov CHOLAFIN was trading at 1754.40. The strike last trading price was 60.45, which was 21.95 higher than the previous day. The implied volatity was 14.87, the open interest changed by -3 which decreased total open position to 33

On 7 Nov CHOLAFIN was trading at 1703.90. The strike last trading price was 38.5, which was -11.5 lower than the previous day. The implied volatity was 17.60, the open interest changed by 0 which decreased total open position to 38

On 6 Nov CHOLAFIN was trading at 1683.40. The strike last trading price was 50, which was 8.6 higher 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 50, which was 8.6 higher than the previous day. The implied volatity was 17.73, the open interest changed by 6 which increased total open position to 38

On 31 Oct CHOLAFIN was trading at 1696.80. The strike last trading price was 41.4, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 32

On 30 Oct CHOLAFIN was trading at 1711.80. The strike last trading price was 49.7, which was -60.5 lower than the previous day. The implied volatity was 17.82, the open interest changed by 5 which increased total open position to 5

CHOLAFIN 30DEC2025 1740 PE
Delta: -0.48 Vega: 1.40 Theta: -0.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	1733.70	31.1 ₹ 19,437.5	0.3 187.50	22.93	415 2,59,375	26 16,250	253 1,58,125
12 Dec	1735.60	32.35 ₹ 20,218.75	-8.45 -5281.25	21.90	639 3,99,375	4 2,500	225 1,40,625
11 Dec	1719.40	40.4 ₹ 25,250	5.9 3687.50	22.06	649 4,05,625	-1 -625	225 1,40,625
10 Dec	1744.00	33.8 ₹ 21,125	-4.25 -2656.25	25.02	855 5,34,375	46 28,750	226 1,41,250
9 Dec	1731.20	37.9 ₹ 23,687.5	-6.1 -3812.50	23.51	204 1,27,500	5 3,125	183 1,14,375
8 Dec	1724.40	43.25 ₹ 27,031.25	4.7 2937.50	22.98	904 5,65,000	15 9,375	185 1,15,625
5 Dec	1730.40	38.85 ₹ 24,281.25	-36.75 -22968.75	22.57	247 1,54,375	9 5,625	167 1,04,375
4 Dec	1675.70	75.6 ₹ 47,250	-3.3 -2062.50	25.29	18 11,250	-3 -1,875	159 99,375
3 Dec	1668.90	77.15 ₹ 48,218.75	23.6 14750.00	24.38	112 70,000	-36 -22,500	162 1,01,250
2 Dec	1711.60	51.8 ₹ 32,375	5.7 3562.50	24.02	182 1,13,750	27 16,875	203 1,26,875
1 Dec	1724.90	46.9 ₹ 29,312.5	3.7 2312.50	23.60	511 3,19,375	-15 -9,375	179 1,11,875
28 Nov	1736.00	42.15 ₹ 26,343.75	-7.35 -4593.75	23.28	387 2,41,875	83 51,875	194 1,21,250
27 Nov	1724.60	46.75 ₹ 29,218.75	-8.6 -5375.00	24.02	402 2,51,250	75 46,875	113 70,625
26 Nov	1712.90	55.7 ₹ 34,812.5	-23.05 -14406.25	23.96	56 35,000	16 10,000	38 23,750
25 Nov	1685.40	78.75 ₹ 49,218.75	-27.45 -17156.25	28.13	7 4,375	3 1,875	23 14,375
24 Nov	1651.70	106.2 ₹ 66,375	8.75 5468.75	30.25	1 625	0 0	20 12,500
21 Nov	1659.70	97.45 ₹ 60,906.25	13.85 8656.25	27.13	3 1,875	-1 -625	20 12,500
20 Nov	1703.20	83.6 ₹ 52,250	-21.55 -13468.75	33.98	9 5,625	3 1,875	20 12,500
19 Nov	1678.10	105.15 ₹ 65,718.75	10.15 6343.75	36.64	12 7,500	4 2,500	16 10,000
18 Nov	1695.30	95 ₹ 59,375	-1.9 -1187.50	37.15	6 3,750	3 1,875	11 6,875
17 Nov	1699.70	96.9 ₹ 60,562.5	5.9 3687.50	36.16	4 2,500	-2 -1,250	6 3,750
14 Nov	1714.60	91 ₹ 56,875	9 5625.00	-	0 0	0 0	0 0
13 Nov	1710.60	91 ₹ 56,875	9 5625.00	-	0 0	0 0	0 0
12 Nov	1718.80	91 ₹ 56,875	9 5625.00	36.41	2 1,250	-1 -625	7 4,375
11 Nov	1741.80	82 ₹ 51,250	-22.5 -14062.50	-	0 0	1 625	0 0
10 Nov	1754.40	82 ₹ 51,250	-22.5 -14062.50	39.10	1 625	0 0	7 4,375
7 Nov	1703.90	104.5 ₹ 65,312.5	9.5 5937.50	37.31	5 3,125	0 0	2 1,250
6 Nov	1683.40	95 ₹ 59,375	-22 -13750.00	-	0 0	0 0	0 0
3 Nov	1718.50	95 ₹ 59,375	-22 -13750.00	35.91	1 625	0 0	1 625
31 Oct	1696.80	117 ₹ 73,125	8.25 5156.25	-	2 1,250	1 625	1 625
30 Oct	1711.80	108.75 ₹ 67,968.75	0 0.00	-	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1740 expiring on 30DEC2025

Delta for 1740 PE is -0.48

Historical price for 1740 PE is as follows

On 15 Dec CHOLAFIN was trading at 1733.70. The strike last trading price was 31.1, which was 0.3 higher than the previous day. The implied volatity was 22.93, the open interest changed by 26 which increased total open position to 253

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 32.35, which was -8.45 lower than the previous day. The implied volatity was 21.90, the open interest changed by 4 which increased total open position to 225

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 40.4, which was 5.9 higher than the previous day. The implied volatity was 22.06, the open interest changed by -1 which decreased total open position to 225

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 33.8, which was -4.25 lower than the previous day. The implied volatity was 25.02, the open interest changed by 46 which increased total open position to 226

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 37.9, which was -6.1 lower than the previous day. The implied volatity was 23.51, the open interest changed by 5 which increased total open position to 183

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 43.25, which was 4.7 higher than the previous day. The implied volatity was 22.98, the open interest changed by 15 which increased total open position to 185

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 38.85, which was -36.75 lower than the previous day. The implied volatity was 22.57, the open interest changed by 9 which increased total open position to 167

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 75.6, which was -3.3 lower than the previous day. The implied volatity was 25.29, the open interest changed by -3 which decreased total open position to 159

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 77.15, which was 23.6 higher than the previous day. The implied volatity was 24.38, the open interest changed by -36 which decreased total open position to 162

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 51.8, which was 5.7 higher than the previous day. The implied volatity was 24.02, the open interest changed by 27 which increased total open position to 203

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 46.9, which was 3.7 higher than the previous day. The implied volatity was 23.60, the open interest changed by -15 which decreased total open position to 179

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 42.15, which was -7.35 lower than the previous day. The implied volatity was 23.28, the open interest changed by 83 which increased total open position to 194

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 46.75, which was -8.6 lower than the previous day. The implied volatity was 24.02, the open interest changed by 75 which increased total open position to 113

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 55.7, which was -23.05 lower than the previous day. The implied volatity was 23.96, the open interest changed by 16 which increased total open position to 38

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 78.75, which was -27.45 lower than the previous day. The implied volatity was 28.13, the open interest changed by 3 which increased total open position to 23

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 106.2, which was 8.75 higher than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 20

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 97.45, which was 13.85 higher than the previous day. The implied volatity was 27.13, the open interest changed by -1 which decreased total open position to 20

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 83.6, which was -21.55 lower than the previous day. The implied volatity was 33.98, the open interest changed by 3 which increased total open position to 20

On 19 Nov CHOLAFIN was trading at 1678.10. The strike last trading price was 105.15, which was 10.15 higher than the previous day. The implied volatity was 36.64, the open interest changed by 4 which increased total open position to 16

On 18 Nov CHOLAFIN was trading at 1695.30. The strike last trading price was 95, which was -1.9 lower than the previous day. The implied volatity was 37.15, the open interest changed by 3 which increased total open position to 11

On 17 Nov CHOLAFIN was trading at 1699.70. The strike last trading price was 96.9, which was 5.9 higher than the previous day. The implied volatity was 36.16, the open interest changed by -2 which decreased total open position to 6

On 14 Nov CHOLAFIN was trading at 1714.60. The strike last trading price was 91, which was 9 higher 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 91, which was 9 higher 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 91, which was 9 higher than the previous day. The implied volatity was 36.41, the open interest changed by -1 which decreased total open position to 7

On 11 Nov CHOLAFIN was trading at 1741.80. The strike last trading price was 82, which was -22.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov CHOLAFIN was trading at 1754.40. The strike last trading price was 82, which was -22.5 lower than the previous day. The implied volatity was 39.10, the open interest changed by 0 which decreased total open position to 7

On 7 Nov CHOLAFIN was trading at 1703.90. The strike last trading price was 104.5, which was 9.5 higher than the previous day. The implied volatity was 37.31, the open interest changed by 0 which decreased total open position to 2

On 6 Nov CHOLAFIN was trading at 1683.40. The strike last trading price was 95, which was -22 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 95, which was -22 lower than the previous day. The implied volatity was 35.91, the open interest changed by 0 which decreased total open position to 1

On 31 Oct CHOLAFIN was trading at 1696.80. The strike last trading price was 117, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Oct CHOLAFIN was trading at 1711.80. The strike last trading price was 108.75, 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

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