CHOLAFIN

Cholamandalam In & Fin Co

1673.5 -41.90 (-2.44%)

L: 1667.1 H: 1731.8

Back to Option Chain

Historical option data for CHOLAFIN
17 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 1800 CE
Delta: 0.09 Vega: 0.51 Theta: -0.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1673.50	3.5 ₹ 2,187.5	-4.1 -2562.50	27.17	1,618 10,11,250	172 1,07,500	639 3,99,375
16 Dec	1715.40	6.95 ₹ 4,343.75	-5.35 -3343.75	24.86	758 4,73,750	-10 -6,250	467 2,91,875
15 Dec	1733.70	12.6 ₹ 7,875	-0.75 -468.75	23.77	1,846 11,53,750	61 38,125	482 3,01,250
12 Dec	1735.60	13.05 ₹ 8,156.25	1.3 812.50	21.98	1,803 11,26,875	-36 -22,500	423 2,64,375
11 Dec	1719.40	11.5 ₹ 7,187.5	-5.4 -3375.00	22.81	930 5,81,250	12 7,500	457 2,85,625
10 Dec	1744.00	16.7 ₹ 10,437.5	0.95 593.75	21.05	1,868 11,67,500	-3 -1,875	446 2,78,750
9 Dec	1731.20	15.4 ₹ 9,625	1.3 812.50	22.16	1,117 6,98,125	-37 -23,125	450 2,81,250
8 Dec	1724.40	13.8 ₹ 8,625	-2.45 -1531.25	22.52	2,520 15,75,000	92 57,500	501 3,13,125
5 Dec	1730.40	16.7 ₹ 10,437.5	8.9 5562.50	20.84	1,937 12,10,625	-96 -60,000	396 2,47,500
4 Dec	1675.70	7.55 ₹ 4,718.75	0.4 250.00	22.36	330 2,06,250	-20 -12,500	493 3,08,125
3 Dec	1668.90	7.6 ₹ 4,750	-7.6 -4750.00	22.47	719 4,49,375	59 36,875	504 3,15,000
2 Dec	1711.60	16.05 ₹ 10,031.25	-4 -2500.00	22.00	640 4,00,000	-7 -4,375	457 2,85,625
1 Dec	1724.90	19 ₹ 11,875	-3.8 -2375.00	21.89	513 3,20,625	23 14,375	464 2,90,000
28 Nov	1736.00	23.15 ₹ 14,468.75	1.95 1218.75	20.69	696 4,35,000	38 23,750	441 2,75,625
27 Nov	1724.60	22.2 ₹ 13,875	5.45 3406.25	20.78	1,563 9,76,875	143 89,375	403 2,51,875
26 Nov	1712.90	16.7 ₹ 10,437.5	5.05 3156.25	20.20	616 3,85,000	43 26,875	258 1,61,250

25 Nov	1685.40	11.15 ₹ 6,968.75	2.65 1656.25	20.04	433 2,70,625	156 97,500	223 1,39,375
24 Nov	1651.70	8.2 ₹ 5,125	-57.25 -35781.25	22.17	289 1,80,625	67 41,875	67 41,875
21 Nov	1659.70	65.45 ₹ 40,906.25	0 0.00	5.99	0 0	0 0	0 0
20 Nov	1703.20	65.45 ₹ 40,906.25	0 0.00	3.57	0 0	0 0	0 0
19 Nov	1678.10	65.45 ₹ 40,906.25	0 0.00	4.88	0 0	0 0	0 0
18 Nov	1695.30	65.45 ₹ 40,906.25	0 0.00	3.96	0 0	0 0	0 0
21 Oct	1670.30	65.45 ₹ 40,906.25	0 0.00	-	0 0	0 0	0 0
17 Oct	1654.30	0 ₹ 0	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

For Cholamandalam In & Fin Co - strike price 1800 expiring on 30DEC2025

Delta for 1800 CE is 0.09

Historical price for 1800 CE is as follows

On 17 Dec CHOLAFIN was trading at 1673.50. The strike last trading price was 3.5, which was -4.1 lower than the previous day. The implied volatity was 27.17, the open interest changed by 172 which increased total open position to 639

On 16 Dec CHOLAFIN was trading at 1715.40. The strike last trading price was 6.95, which was -5.35 lower than the previous day. The implied volatity was 24.86, the open interest changed by -10 which decreased total open position to 467

On 15 Dec CHOLAFIN was trading at 1733.70. The strike last trading price was 12.6, which was -0.75 lower than the previous day. The implied volatity was 23.77, the open interest changed by 61 which increased total open position to 482

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 13.05, which was 1.3 higher than the previous day. The implied volatity was 21.98, the open interest changed by -36 which decreased total open position to 423

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 11.5, which was -5.4 lower than the previous day. The implied volatity was 22.81, the open interest changed by 12 which increased total open position to 457

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 16.7, which was 0.95 higher than the previous day. The implied volatity was 21.05, the open interest changed by -3 which decreased total open position to 446

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 15.4, which was 1.3 higher than the previous day. The implied volatity was 22.16, the open interest changed by -37 which decreased total open position to 450

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 13.8, which was -2.45 lower than the previous day. The implied volatity was 22.52, the open interest changed by 92 which increased total open position to 501

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 16.7, which was 8.9 higher than the previous day. The implied volatity was 20.84, the open interest changed by -96 which decreased total open position to 396

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 7.55, which was 0.4 higher than the previous day. The implied volatity was 22.36, the open interest changed by -20 which decreased total open position to 493

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 7.6, which was -7.6 lower than the previous day. The implied volatity was 22.47, the open interest changed by 59 which increased total open position to 504

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 16.05, which was -4 lower than the previous day. The implied volatity was 22.00, the open interest changed by -7 which decreased total open position to 457

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 19, which was -3.8 lower than the previous day. The implied volatity was 21.89, the open interest changed by 23 which increased total open position to 464

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 23.15, which was 1.95 higher than the previous day. The implied volatity was 20.69, the open interest changed by 38 which increased total open position to 441

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 22.2, which was 5.45 higher than the previous day. The implied volatity was 20.78, the open interest changed by 143 which increased total open position to 403

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 16.7, which was 5.05 higher than the previous day. The implied volatity was 20.20, the open interest changed by 43 which increased total open position to 258

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 11.15, which was 2.65 higher than the previous day. The implied volatity was 20.04, the open interest changed by 156 which increased total open position to 223

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 8.2, which was -57.25 lower than the previous day. The implied volatity was 22.17, the open interest changed by 67 which increased total open position to 67

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 65.45, which was 0 lower than the previous day. The implied volatity was 5.99, 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 65.45, which was 0 lower than the previous day. The implied volatity was 3.57, 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 65.45, which was 0 lower than the previous day. The implied volatity was 4.88, 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 65.45, which was 0 lower than the previous day. The implied volatity was 3.96, 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 65.45, 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 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 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

CHOLAFIN 30DEC2025 1800 PE
Delta: -0.87 Vega: 0.67 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1673.50	128 ₹ 80,000	45.6 28500.00	32.36	28 17,500	8 5,000	46 28,750
16 Dec	1715.40	82.4 ₹ 51,500	14.6 9125.00	-	4 2,500	-3 -1,875	39 24,375
15 Dec	1733.70	69.2 ₹ 43,250	-12.9 -8062.50	-	0 0	0 0	0 0
12 Dec	1735.60	69.2 ₹ 43,250	-12.9 -8062.50	21.18	26 16,250	3 1,875	42 26,250
11 Dec	1719.40	82.1 ₹ 51,312.5	10.4 6500.00	22.77	10 6,250	6 3,750	37 23,125
10 Dec	1744.00	72.5 ₹ 45,312.5	-17.5 -10937.50	28.12	55 34,375	10 6,250	33 20,625
9 Dec	1731.20	90 ₹ 56,250	4.6 2875.00	33.61	1 625	0 0	22 13,750
8 Dec	1724.40	85.35 ₹ 53,343.75	6.6 4125.00	24.97	44 27,500	-5 -3,125	22 13,750
5 Dec	1730.40	74.7 ₹ 46,687.5	-45.3 -28312.50	22.30	32 20,000	-6 -3,750	27 16,875
4 Dec	1675.70	120 ₹ 75,000	-11.8 -7375.00	24.31	1 625	0 0	34 21,250
3 Dec	1668.90	131.8 ₹ 82,375	52.8 33000.00	30.95	30 18,750	-3 -1,875	35 21,875
2 Dec	1711.60	79 ₹ 49,375	0.4 250.00	16.11	24 15,000	13 8,125	38 23,750
1 Dec	1724.90	77.55 ₹ 48,468.75	-10.05 -6281.25	-	0 0	7 4,375	0 0
28 Nov	1736.00	77.55 ₹ 48,468.75	-10.05 -6281.25	23.95	19 11,875	5 3,125	23 14,375
27 Nov	1724.60	87.6 ₹ 54,750	-8.35 -5218.75	27.07	21 13,125	6 3,750	19 11,875
26 Nov	1712.90	96.35 ₹ 60,218.75	-21.25 -13281.25	25.45	31 19,375	7 4,375	12 7,500
25 Nov	1685.40	117.6 ₹ 73,500	-10.4 -6500.00	26.80	2 1,250	1 625	4 2,500
24 Nov	1651.70	128 ₹ 80,000	-27 -16875.00	-	1 625	0 0	2 1,250
21 Nov	1659.70	155 ₹ 96,875	35 21875.00	34.86	1 625	0 0	1 625
20 Nov	1703.20	120 ₹ 75,000	-107.4 -67125.00	34.13	1 625	0 0	0 0
19 Nov	1678.10	227.4 ₹ 1,42,125	0 0.00	-	0 0	0 0	0 0
18 Nov	1695.30	227.4 ₹ 1,42,125	0 0.00	-	0 0	0 0	0 0
21 Oct	1670.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1654.30	0 ₹ 0	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

For Cholamandalam In & Fin Co - strike price 1800 expiring on 30DEC2025

Delta for 1800 PE is -0.87

Historical price for 1800 PE is as follows

On 17 Dec CHOLAFIN was trading at 1673.50. The strike last trading price was 128, which was 45.6 higher than the previous day. The implied volatity was 32.36, the open interest changed by 8 which increased total open position to 46

On 16 Dec CHOLAFIN was trading at 1715.40. The strike last trading price was 82.4, which was 14.6 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 39

On 15 Dec CHOLAFIN was trading at 1733.70. The strike last trading price was 69.2, which was -12.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 69.2, which was -12.9 lower than the previous day. The implied volatity was 21.18, the open interest changed by 3 which increased total open position to 42

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 82.1, which was 10.4 higher than the previous day. The implied volatity was 22.77, the open interest changed by 6 which increased total open position to 37

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 72.5, which was -17.5 lower than the previous day. The implied volatity was 28.12, the open interest changed by 10 which increased total open position to 33

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 90, which was 4.6 higher than the previous day. The implied volatity was 33.61, the open interest changed by 0 which decreased total open position to 22

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 85.35, which was 6.6 higher than the previous day. The implied volatity was 24.97, the open interest changed by -5 which decreased total open position to 22

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 74.7, which was -45.3 lower than the previous day. The implied volatity was 22.30, the open interest changed by -6 which decreased total open position to 27

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 120, which was -11.8 lower than the previous day. The implied volatity was 24.31, the open interest changed by 0 which decreased total open position to 34

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 131.8, which was 52.8 higher than the previous day. The implied volatity was 30.95, the open interest changed by -3 which decreased total open position to 35

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 79, which was 0.4 higher than the previous day. The implied volatity was 16.11, the open interest changed by 13 which increased total open position to 38

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 77.55, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 77.55, which was -10.05 lower than the previous day. The implied volatity was 23.95, the open interest changed by 5 which increased total open position to 23

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 87.6, which was -8.35 lower than the previous day. The implied volatity was 27.07, the open interest changed by 6 which increased total open position to 19

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 96.35, which was -21.25 lower than the previous day. The implied volatity was 25.45, 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 117.6, which was -10.4 lower than the previous day. The implied volatity was 26.80, the open interest changed by 1 which increased total open position to 4

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 128, which was -27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 155, which was 35 higher than the previous day. The implied volatity was 34.86, the open interest changed by 0 which decreased total open position to 1

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 120, which was -107.4 lower than the previous day. The implied volatity was 34.13, 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 227.4, 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 227.4, 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 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