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 1780 CE
Delta: 0.34 Vega: 1.41 Theta: -1.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1735.60	18.6 ₹ 11,625	2.35 1468.75	21.92	601 3,75,625	-30 -18,750	378 2,36,250
11 Dec	1719.40	16.2 ₹ 10,125	-6.7 -4187.50	22.69	738 4,61,250	29 18,125	411 2,56,875
10 Dec	1744.00	22.45 ₹ 14,031.25	0.9 562.50	20.49	1,589 9,93,125	-137 -85,625	393 2,45,625
9 Dec	1731.20	20.65 ₹ 12,906.25	1.25 781.25	21.75	1,219 7,61,875	-79 -49,375	531 3,31,875
8 Dec	1724.40	18.45 ₹ 11,531.25	-3.75 -2343.75	22.11	2,896 18,10,000	420 2,62,500	612 3,82,500
5 Dec	1730.40	22.2 ₹ 13,875	11.45 7156.25	20.49	678 4,23,750	-29 -18,125	189 1,18,125
4 Dec	1675.70	10.25 ₹ 6,406.25	0.4 250.00	22.00	162 1,01,250	-3 -1,875	226 1,41,250
3 Dec	1668.90	10.3 ₹ 6,437.5	-10.1 -6312.50	22.17	377 2,35,625	63 39,375	230 1,43,750
2 Dec	1711.60	20.6 ₹ 12,875	-4.8 -3000.00	21.50	172 1,07,500	-4 -2,500	169 1,05,625

1 Dec	1724.90	25.05 ₹ 15,656.25	-4.5 -2812.50	21.81	227 1,41,875	2 1,250	180 1,12,500
28 Nov	1736.00	30.4 ₹ 19,000	3.25 2031.25	20.85	343 2,14,375	1 625	177 1,10,625
27 Nov	1724.60	28 ₹ 17,500	6.2 3875.00	20.36	469 2,93,125	18 11,250	176 1,10,000
26 Nov	1712.90	21.9 ₹ 13,687.5	6.7 4187.50	20.05	319 1,99,375	35 21,875	158 98,750
25 Nov	1685.40	15.55 ₹ 9,718.75	4.45 2781.25	20.24	183 1,14,375	6 3,750	124 77,500
24 Nov	1651.70	11.2 ₹ 7,000	-0.7 -437.50	22.24	153 95,625	20 12,500	118 73,750
21 Nov	1659.70	11.25 ₹ 7,031.25	-8.9 -5562.50	20.59	195 1,21,875	76 47,500	95 59,375
20 Nov	1703.20	22.45 ₹ 14,031.25	-70.25 -43906.25	19.14	21 13,125	19 11,875	19 11,875
19 Nov	1678.10	92.7 ₹ 57,937.5	0 0.00	3.88	0 0	0 0	0 0
18 Nov	1695.30	92.7 ₹ 57,937.5	0 0.00	3.11	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1780 expiring on 30DEC2025

Delta for 1780 CE is 0.34

Historical price for 1780 CE is as follows

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 18.6, which was 2.35 higher than the previous day. The implied volatity was 21.92, the open interest changed by -30 which decreased total open position to 378

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 16.2, which was -6.7 lower than the previous day. The implied volatity was 22.69, the open interest changed by 29 which increased total open position to 411

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 22.45, which was 0.9 higher than the previous day. The implied volatity was 20.49, the open interest changed by -137 which decreased total open position to 393

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 20.65, which was 1.25 higher than the previous day. The implied volatity was 21.75, the open interest changed by -79 which decreased total open position to 531

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 18.45, which was -3.75 lower than the previous day. The implied volatity was 22.11, the open interest changed by 420 which increased total open position to 612

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 22.2, which was 11.45 higher than the previous day. The implied volatity was 20.49, the open interest changed by -29 which decreased total open position to 189

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 10.25, which was 0.4 higher than the previous day. The implied volatity was 22.00, the open interest changed by -3 which decreased total open position to 226

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 10.3, which was -10.1 lower than the previous day. The implied volatity was 22.17, the open interest changed by 63 which increased total open position to 230

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 20.6, which was -4.8 lower than the previous day. The implied volatity was 21.50, the open interest changed by -4 which decreased total open position to 169

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 25.05, which was -4.5 lower than the previous day. The implied volatity was 21.81, the open interest changed by 2 which increased total open position to 180

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 30.4, which was 3.25 higher than the previous day. The implied volatity was 20.85, the open interest changed by 1 which increased total open position to 177

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 28, which was 6.2 higher than the previous day. The implied volatity was 20.36, the open interest changed by 18 which increased total open position to 176

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 21.9, which was 6.7 higher than the previous day. The implied volatity was 20.05, the open interest changed by 35 which increased total open position to 158

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 15.55, which was 4.45 higher than the previous day. The implied volatity was 20.24, the open interest changed by 6 which increased total open position to 124

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 11.2, which was -0.7 lower than the previous day. The implied volatity was 22.24, the open interest changed by 20 which increased total open position to 118

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 11.25, which was -8.9 lower than the previous day. The implied volatity was 20.59, the open interest changed by 76 which increased total open position to 95

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 22.45, which was -70.25 lower than the previous day. The implied volatity was 19.14, the open interest changed by 19 which increased total open position to 19

On 19 Nov CHOLAFIN was trading at 1678.10. The strike last trading price was 92.7, which was 0 lower than the previous day. The implied volatity was 3.88, 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 92.7, which was 0 lower than the previous day. The implied volatity was 3.11, the open interest changed by 0 which decreased total open position to 0

CHOLAFIN 30DEC2025 1780 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1735.60	66.15 ₹ 41,343.75	9.15 5718.75	-	0 0	0 0	38 23,750
11 Dec	1719.40	66.15 ₹ 41,343.75	9.15 5718.75	22.09	44 27,500	-11 -6,875	39 24,375
10 Dec	1744.00	57.45 ₹ 35,906.25	-4 -2500.00	26.56	87 54,375	14 8,750	51 31,875
9 Dec	1731.20	61.3 ₹ 38,312.5	-7.85 -4906.25	23.66	10 6,250	-4 -2,500	38 23,750
8 Dec	1724.40	69.15 ₹ 43,218.75	-31.7 -19812.50	23.70	155 96,875	41 25,625	43 26,875
5 Dec	1730.40	100.85 ₹ 63,031.25	9.35 5843.75	-	0 0	0 0	0 0
4 Dec	1675.70	100.85 ₹ 63,031.25	9.35 5843.75	-	0 0	-1 -625	0 0
3 Dec	1668.90	100.85 ₹ 63,031.25	9.35 5843.75	19.31	2 1,250	0 0	3 1,875
2 Dec	1711.60	91.5 ₹ 57,187.5	-39.35 -24593.75	-	0 0	0 0	0 0
1 Dec	1724.90	91.5 ₹ 57,187.5	-39.35 -24593.75	-	0 0	0 0	0 0
28 Nov	1736.00	91.5 ₹ 57,187.5	-39.35 -24593.75	-	0 0	0 0	0 0
27 Nov	1724.60	91.5 ₹ 57,187.5	-39.35 -24593.75	-	0 0	3 1,875	0 0
26 Nov	1712.90	91.5 ₹ 57,187.5	-39.35 -24593.75	29.84	3 1,875	0 0	0 0
25 Nov	1685.40	130.85 ₹ 81,781.25	0 0.00	-	0 0	0 0	0 0
24 Nov	1651.70	130.85 ₹ 81,781.25	0 0.00	-	0 0	0 0	0 0
21 Nov	1659.70	130.85 ₹ 81,781.25	0 0.00	-	0 0	0 0	0 0
20 Nov	1703.20	130.85 ₹ 81,781.25	0 0.00	-	0 0	0 0	0 0
19 Nov	1678.10	130.85 ₹ 81,781.25	0 0.00	-	0 0	0 0	0 0
18 Nov	1695.30	130.85 ₹ 81,781.25	0 0.00	-	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1780 expiring on 30DEC2025

Delta for 1780 PE is -

Historical price for 1780 PE is as follows

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 66.15, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 66.15, which was 9.15 higher than the previous day. The implied volatity was 22.09, the open interest changed by -11 which decreased total open position to 39

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 57.45, which was -4 lower than the previous day. The implied volatity was 26.56, the open interest changed by 14 which increased total open position to 51

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 61.3, which was -7.85 lower than the previous day. The implied volatity was 23.66, the open interest changed by -4 which decreased total open position to 38

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 69.15, which was -31.7 lower than the previous day. The implied volatity was 23.70, the open interest changed by 41 which increased total open position to 43

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 100.85, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 100.85, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 100.85, which was 9.35 higher than the previous day. The implied volatity was 19.31, the open interest changed by 0 which decreased total open position to 3

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 91.5, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 91.5, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 91.5, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 91.5, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 91.5, which was -39.35 lower than the previous day. The implied volatity was 29.84, the open interest changed by 0 which decreased total open position to 0

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 130.85, 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 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 130.85, 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 130.85, 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 130.85, 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 130.85, 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 130.85, 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