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 1760 CE
Delta: 0.43 Vega: 1.51 Theta: -1.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1735.60	25 ₹ 15,625	2.4 1500.00	21.34	1,773 11,08,125	-101 -63,125	801 5,00,625
11 Dec	1719.40	21.8 ₹ 13,625	-8.9 -5562.50	22.22	1,527 9,54,375	35 21,875	905 5,65,625
10 Dec	1744.00	30.05 ₹ 18,781.25	1.25 781.25	20.05	3,561 22,25,625	74 46,250	871 5,44,375
9 Dec	1731.20	28 ₹ 17,500	2 1250.00	21.74	1,406 8,78,750	-52 -32,500	807 5,04,375
8 Dec	1724.40	25.15 ₹ 15,718.75	-4.15 -2593.75	22.17	4,662 29,13,750	580 3,62,500	873 5,45,625
5 Dec	1730.40	29.6 ₹ 18,500	14.85 9281.25	20.39	1,596 9,97,500	-4 -2,500	286 1,78,750
4 Dec	1675.70	14.4 ₹ 9,000	1.15 718.75	22.07	409 2,55,625	-2 -1,250	292 1,82,500
3 Dec	1668.90	14 ₹ 8,750	-12.4 -7750.00	21.97	412 2,57,500	29 18,125	296 1,85,000
2 Dec	1711.60	28 ₹ 17,500	-5.1 -3187.50	21.93	283 1,76,875	6 3,750	268 1,67,500
1 Dec	1724.90	32.05 ₹ 20,031.25	-5 -3125.00	21.62	283 1,76,875	-2 -1,250	264 1,65,000
28 Nov	1736.00	38.25 ₹ 23,906.25	3.55 2218.75	20.62	742 4,63,750	-31 -19,375	269 1,68,125
27 Nov	1724.60	35.4 ₹ 22,125	7.5 4687.50	20.10	1,071 6,69,375	108 67,500	303 1,89,375
26 Nov	1712.90	27.8 ₹ 17,375	8.35 5218.75	19.63	459 2,86,875	-15 -9,375	197 1,23,125
25 Nov	1685.40	20.1 ₹ 12,562.5	5.85 3656.25	19.89	292 1,82,500	21 13,125	213 1,33,125
24 Nov	1651.70	14.1 ₹ 8,812.5	-0.9 -562.50	21.73	225 1,40,625	8 5,000	193 1,20,625
21 Nov	1659.70	14.3 ₹ 8,937.5	-11.2 -7000.00	20.12	184 1,15,000	32 20,000	186 1,16,250
20 Nov	1703.20	27.7 ₹ 17,312.5	10.65 6656.25	18.48	215 1,34,375	46 28,750	159 99,375

19 Nov	1678.10	17.05 ₹ 10,656.25	-4.85 -3031.25	17.97	125 78,125	56 35,000	113 70,625
18 Nov	1695.30	22.2 ₹ 13,875	-4.15 -2593.75	16.30	51 31,875	16 10,000	57 35,625
17 Nov	1699.70	26.35 ₹ 16,468.75	-5.3 -3312.50	19.04	17 10,625	2 1,250	41 25,625
14 Nov	1714.60	31.65 ₹ 19,781.25	-0.05 -31.25	17.77	6 3,750	3 1,875	36 22,500
13 Nov	1710.60	33.95 ₹ 21,218.75	1.3 812.50	18.33	20 12,500	6 3,750	35 21,875
12 Nov	1718.80	32.3 ₹ 20,187.5	-9.85 -6156.25	16.81	13 8,125	0 0	32 20,000
11 Nov	1741.80	42.15 ₹ 26,343.75	-9.8 -6125.00	15.86	21 13,125	8 5,000	31 19,375
10 Nov	1754.40	52.35 ₹ 32,718.75	18.35 11468.75	16.40	22 13,750	11 6,875	22 13,750
7 Nov	1703.90	33.45 ₹ 20,906.25	7.35 4593.75	18.74	20 12,500	5 3,125	12 7,500
6 Nov	1683.40	26.1 ₹ 16,312.5	-34.85 -21781.25	19.21	20 12,500	5 3,125	6 3,750
21 Oct	1670.30	77.2 ₹ 48,250	0 0.00	-	0 0	0 0	0 0
17 Oct	1654.30	77.2 ₹ 48,250	0 0.00	-	0 0	0 0	0 0
9 Oct	1621.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1607.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1631.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1634.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1570.90	0 ₹ 0	0 0.00	4.79	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1760 expiring on 30DEC2025

Delta for 1760 CE is 0.43

Historical price for 1760 CE is as follows

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 25, which was 2.4 higher than the previous day. The implied volatity was 21.34, the open interest changed by -101 which decreased total open position to 801

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 21.8, which was -8.9 lower than the previous day. The implied volatity was 22.22, the open interest changed by 35 which increased total open position to 905

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 30.05, which was 1.25 higher than the previous day. The implied volatity was 20.05, the open interest changed by 74 which increased total open position to 871

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 28, which was 2 higher than the previous day. The implied volatity was 21.74, the open interest changed by -52 which decreased total open position to 807

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 25.15, which was -4.15 lower than the previous day. The implied volatity was 22.17, the open interest changed by 580 which increased total open position to 873

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 29.6, which was 14.85 higher than the previous day. The implied volatity was 20.39, the open interest changed by -4 which decreased total open position to 286

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 14.4, which was 1.15 higher than the previous day. The implied volatity was 22.07, the open interest changed by -2 which decreased total open position to 292

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 14, which was -12.4 lower than the previous day. The implied volatity was 21.97, the open interest changed by 29 which increased total open position to 296

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 28, which was -5.1 lower than the previous day. The implied volatity was 21.93, the open interest changed by 6 which increased total open position to 268

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 32.05, which was -5 lower than the previous day. The implied volatity was 21.62, the open interest changed by -2 which decreased total open position to 264

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 38.25, which was 3.55 higher than the previous day. The implied volatity was 20.62, the open interest changed by -31 which decreased total open position to 269

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 35.4, which was 7.5 higher than the previous day. The implied volatity was 20.10, the open interest changed by 108 which increased total open position to 303

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 27.8, which was 8.35 higher than the previous day. The implied volatity was 19.63, the open interest changed by -15 which decreased total open position to 197

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 20.1, which was 5.85 higher than the previous day. The implied volatity was 19.89, the open interest changed by 21 which increased total open position to 213

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 14.1, which was -0.9 lower than the previous day. The implied volatity was 21.73, the open interest changed by 8 which increased total open position to 193

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 14.3, which was -11.2 lower than the previous day. The implied volatity was 20.12, the open interest changed by 32 which increased total open position to 186

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 27.7, which was 10.65 higher than the previous day. The implied volatity was 18.48, the open interest changed by 46 which increased total open position to 159

On 19 Nov CHOLAFIN was trading at 1678.10. The strike last trading price was 17.05, which was -4.85 lower than the previous day. The implied volatity was 17.97, the open interest changed by 56 which increased total open position to 113

On 18 Nov CHOLAFIN was trading at 1695.30. The strike last trading price was 22.2, which was -4.15 lower than the previous day. The implied volatity was 16.30, the open interest changed by 16 which increased total open position to 57

On 17 Nov CHOLAFIN was trading at 1699.70. The strike last trading price was 26.35, which was -5.3 lower than the previous day. The implied volatity was 19.04, the open interest changed by 2 which increased total open position to 41

On 14 Nov CHOLAFIN was trading at 1714.60. The strike last trading price was 31.65, which was -0.05 lower than the previous day. The implied volatity was 17.77, the open interest changed by 3 which increased total open position to 36

On 13 Nov CHOLAFIN was trading at 1710.60. The strike last trading price was 33.95, which was 1.3 higher than the previous day. The implied volatity was 18.33, the open interest changed by 6 which increased total open position to 35

On 12 Nov CHOLAFIN was trading at 1718.80. The strike last trading price was 32.3, which was -9.85 lower than the previous day. The implied volatity was 16.81, the open interest changed by 0 which decreased total open position to 32

On 11 Nov CHOLAFIN was trading at 1741.80. The strike last trading price was 42.15, which was -9.8 lower than the previous day. The implied volatity was 15.86, the open interest changed by 8 which increased total open position to 31

On 10 Nov CHOLAFIN was trading at 1754.40. The strike last trading price was 52.35, which was 18.35 higher than the previous day. The implied volatity was 16.40, the open interest changed by 11 which increased total open position to 22

On 7 Nov CHOLAFIN was trading at 1703.90. The strike last trading price was 33.45, which was 7.35 higher than the previous day. The implied volatity was 18.74, the open interest changed by 5 which increased total open position to 12

On 6 Nov CHOLAFIN was trading at 1683.40. The strike last trading price was 26.1, which was -34.85 lower than the previous day. The implied volatity was 19.21, the open interest changed by 5 which increased total open position to 6

On 21 Oct CHOLAFIN was trading at 1670.30. The strike last trading price was 77.2, 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 Oct CHOLAFIN was trading at 1654.30. The strike last trading price was 77.2, 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 Oct CHOLAFIN was trading at 1621.40. The strike last trading price was 0, 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 Oct CHOLAFIN was trading at 1607.30. The strike last trading price was 0, 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 Oct CHOLAFIN was trading at 1631.60. The strike last trading price was 0, 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 Oct CHOLAFIN was trading at 1634.10. The strike last trading price was 0, 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 Oct CHOLAFIN was trading at 1570.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0

CHOLAFIN 30DEC2025 1760 PE
Delta: -0.57 Vega: 1.51 Theta: -0.62 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1735.60	42.65 ₹ 26,656.25	-9.8 -6125.00	21.55	71 44,375	-1 -625	101 63,125
11 Dec	1719.40	52.4 ₹ 32,750	7.7 4812.50	22.04	155 96,875	1 625	103 64,375
10 Dec	1744.00	44.95 ₹ 28,093.75	-3.55 -2218.75	25.83	388 2,42,500	5 3,125	103 64,375
9 Dec	1731.20	48.15 ₹ 30,093.75	-8.1 -5062.50	23.17	201 1,25,625	8 5,000	98 61,250
8 Dec	1724.40	55.8 ₹ 34,875	6 3750.00	23.53	513 3,20,625	50 31,250	90 56,250
5 Dec	1730.40	49 ₹ 30,625	-39.45 -24656.25	22.30	79 49,375	11 6,875	43 26,875
4 Dec	1675.70	88.45 ₹ 55,281.25	-3.3 -2062.50	24.43	3 1,875	0 0	33 20,625
3 Dec	1668.90	91.75 ₹ 57,343.75	25.45 15906.25	24.51	12 7,500	-2 -1,250	33 20,625
2 Dec	1711.60	64.7 ₹ 40,437.5	8.8 5500.00	24.68	48 30,000	12 7,500	37 23,125
1 Dec	1724.90	58.2 ₹ 36,375	4.25 2656.25	23.75	20 12,500	0 0	25 15,625
28 Nov	1736.00	52.9 ₹ 33,062.5	-8 -5000.00	23.60	93 58,125	7 4,375	27 16,875
27 Nov	1724.60	60.95 ₹ 38,093.75	-6.9 -4312.50	25.84	61 38,125	9 5,625	20 12,500
26 Nov	1712.90	67.8 ₹ 42,375	-31.4 -19625.00	24.27	28 17,500	7 4,375	12 7,500
25 Nov	1685.40	99.2 ₹ 62,000	-100.55 -62843.75	32.07	10 6,250	4 2,500	4 2,500
24 Nov	1651.70	199.75 ₹ 1,24,843.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1659.70	199.75 ₹ 1,24,843.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1703.20	199.75 ₹ 1,24,843.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1678.10	199.75 ₹ 1,24,843.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1695.30	199.75 ₹ 1,24,843.75	0 0.00	-	0 0	0 0	0 0
17 Nov	1699.70	199.75 ₹ 1,24,843.75	0 0.00	-	0 0	0 0	0 0
14 Nov	1714.60	199.75 ₹ 1,24,843.75	0 0.00	-	0 0	0 0	0 0
13 Nov	1710.60	199.75 ₹ 1,24,843.75	0 0.00	-	0 0	0 0	0 0
12 Nov	1718.80	199.75 ₹ 1,24,843.75	0 0.00	-	0 0	0 0	0 0
11 Nov	1741.80	199.75 ₹ 1,24,843.75	0 0.00	0.19	0 0	0 0	0 0
10 Nov	1754.40	199.75 ₹ 1,24,843.75	0 0.00	0.84	0 0	0 0	0 0
7 Nov	1703.90	199.75 ₹ 1,24,843.75	0 0.00	-	0 0	0 0	0 0
6 Nov	1683.40	199.75 ₹ 1,24,843.75	0 0.00	-	0 0	0 0	0 0
21 Oct	1670.30	199.75 ₹ 1,24,843.75	0 0.00	-	0 0	0 0	0 0
17 Oct	1654.30	199.75 ₹ 1,24,843.75	0 0.00	-	0 0	0 0	0 0
9 Oct	1621.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1607.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1631.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1634.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1570.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1760 expiring on 30DEC2025

Delta for 1760 PE is -0.57

Historical price for 1760 PE is as follows

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 42.65, which was -9.8 lower than the previous day. The implied volatity was 21.55, the open interest changed by -1 which decreased total open position to 101

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 52.4, which was 7.7 higher than the previous day. The implied volatity was 22.04, the open interest changed by 1 which increased total open position to 103

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 44.95, which was -3.55 lower than the previous day. The implied volatity was 25.83, the open interest changed by 5 which increased total open position to 103

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 48.15, which was -8.1 lower than the previous day. The implied volatity was 23.17, the open interest changed by 8 which increased total open position to 98

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 55.8, which was 6 higher than the previous day. The implied volatity was 23.53, the open interest changed by 50 which increased total open position to 90

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 49, which was -39.45 lower than the previous day. The implied volatity was 22.30, the open interest changed by 11 which increased total open position to 43

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 88.45, which was -3.3 lower than the previous day. The implied volatity was 24.43, the open interest changed by 0 which decreased total open position to 33

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 91.75, which was 25.45 higher than the previous day. The implied volatity was 24.51, the open interest changed by -2 which decreased total open position to 33

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 64.7, which was 8.8 higher than the previous day. The implied volatity was 24.68, the open interest changed by 12 which increased total open position to 37

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 58.2, which was 4.25 higher than the previous day. The implied volatity was 23.75, the open interest changed by 0 which decreased total open position to 25

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 52.9, which was -8 lower than the previous day. The implied volatity was 23.60, the open interest changed by 7 which increased total open position to 27

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 60.95, which was -6.9 lower than the previous day. The implied volatity was 25.84, the open interest changed by 9 which increased total open position to 20

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 67.8, which was -31.4 lower than the previous day. The implied volatity was 24.27, the open interest changed by 7 which increased total open position to 12

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 99.2, which was -100.55 lower than the previous day. The implied volatity was 32.07, the open interest changed by 4 which increased total open position to 4

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 199.75, 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

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 199.75, 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

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 199.75, 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

On 19 Nov CHOLAFIN was trading at 1678.10. The strike last trading price was 199.75, 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

On 18 Nov CHOLAFIN was trading at 1695.30. The strike last trading price was 199.75, 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

On 17 Nov CHOLAFIN was trading at 1699.70. The strike last trading price was 199.75, 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

On 14 Nov CHOLAFIN was trading at 1714.60. The strike last trading price was 199.75, 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

On 13 Nov CHOLAFIN was trading at 1710.60. The strike last trading price was 199.75, 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

On 12 Nov CHOLAFIN was trading at 1718.80. The strike last trading price was 199.75, 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

On 11 Nov CHOLAFIN was trading at 1741.80. The strike last trading price was 199.75, which was 0 lower than the previous day. The implied volatity was 0.19, 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 199.75, which was 0 lower than the previous day. The implied volatity was 0.84, 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 199.75, 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

On 6 Nov CHOLAFIN was trading at 1683.40. The strike last trading price was 199.75, 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

On 21 Oct CHOLAFIN was trading at 1670.30. The strike last trading price was 199.75, 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

On 17 Oct CHOLAFIN was trading at 1654.30. The strike last trading price was 199.75, 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

On 3 Oct CHOLAFIN was trading at 1570.90. The strike last trading price was 0, 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