CHOLAFIN

Cholamandalam In & Fin Co

1715.4 -18.30 (-1.06%)

L: 1703 H: 1739.4

Back to Option Chain

Historical option data for CHOLAFIN
16 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 1820 CE
Delta: 0.12 Vega: 0.66 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1715.40	4.8 ₹ 3,000	-3.45 -2156.25	25.41	163 1,01,875	27 16,875	160 1,00,000
15 Dec	1733.70	8.3 ₹ 5,187.5	-0.95 -593.75	23.59	166 1,03,750	5 3,125	133 83,125
12 Dec	1735.60	9.05 ₹ 5,656.25	0.85 531.25	22.18	161 1,00,625	2 1,250	128 80,000
11 Dec	1719.40	8.2 ₹ 5,125	-3.9 -2437.50	23.15	214 1,33,750	13 8,125	129 80,625
10 Dec	1744.00	12 ₹ 7,500	0.5 312.50	21.36	345 2,15,625	13 8,125	116 72,500
9 Dec	1731.20	11.1 ₹ 6,937.5	0.65 406.25	22.36	306 1,91,250	-7 -4,375	108 67,500
8 Dec	1724.40	10.05 ₹ 6,281.25	-1.65 -1031.25	22.78	553 3,45,625	20 12,500	118 73,750
5 Dec	1730.40	12.1 ₹ 7,562.5	6.4 4000.00	20.95	292 1,82,500	72 45,000	89 55,625
4 Dec	1675.70	5.7 ₹ 3,562.5	0.45 281.25	22.91	17 10,625	1 625	15 9,375
3 Dec	1668.90	5.45 ₹ 3,406.25	-71.95 -44968.75	22.65	24 15,000	13 8,125	13 8,125
2 Dec	1711.60	77.4 ₹ 48,375	0 0.00	5.16	0 0	0 0	0 0
1 Dec	1724.90	77.4 ₹ 48,375	0 0.00	4.57	0 0	0 0	0 0
28 Nov	1736.00	77.4 ₹ 48,375	0 0.00	3.63	0 0	0 0	0 0
27 Nov	1724.60	77.4 ₹ 48,375	0 0.00	3.84	0 0	0 0	0 0
26 Nov	1712.90	77.4 ₹ 48,375	0 0.00	4.64	0 0	0 0	0 0
25 Nov	1685.40	77.4 ₹ 48,375	0 0.00	5.83	0 0	0 0	0 0
24 Nov	1651.70	77.4 ₹ 48,375	0 0.00	7.56	0 0	0 0	0 0
21 Nov	1659.70	77.4 ₹ 48,375	0 0.00	6.82	0 0	0 0	0 0
20 Nov	1703.20	77.4 ₹ 48,375	0 0.00	4.45	0 0	0 0	0 0

19 Nov	1678.10	77.4 ₹ 48,375	0 0.00	5.61	0 0	0 0	0 0
18 Nov	1695.30	77.4 ₹ 48,375	0 0.00	4.50	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1820 expiring on 30DEC2025

Delta for 1820 CE is 0.12

Historical price for 1820 CE is as follows

On 16 Dec CHOLAFIN was trading at 1715.40. The strike last trading price was 4.8, which was -3.45 lower than the previous day. The implied volatity was 25.41, the open interest changed by 27 which increased total open position to 160

On 15 Dec CHOLAFIN was trading at 1733.70. The strike last trading price was 8.3, which was -0.95 lower than the previous day. The implied volatity was 23.59, the open interest changed by 5 which increased total open position to 133

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 9.05, which was 0.85 higher than the previous day. The implied volatity was 22.18, the open interest changed by 2 which increased total open position to 128

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 8.2, which was -3.9 lower than the previous day. The implied volatity was 23.15, the open interest changed by 13 which increased total open position to 129

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 12, which was 0.5 higher than the previous day. The implied volatity was 21.36, the open interest changed by 13 which increased total open position to 116

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 11.1, which was 0.65 higher than the previous day. The implied volatity was 22.36, the open interest changed by -7 which decreased total open position to 108

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 10.05, which was -1.65 lower than the previous day. The implied volatity was 22.78, the open interest changed by 20 which increased total open position to 118

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 12.1, which was 6.4 higher than the previous day. The implied volatity was 20.95, the open interest changed by 72 which increased total open position to 89

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 5.7, which was 0.45 higher than the previous day. The implied volatity was 22.91, the open interest changed by 1 which increased total open position to 15

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 5.45, which was -71.95 lower than the previous day. The implied volatity was 22.65, the open interest changed by 13 which increased total open position to 13

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 77.4, which was 0 lower than the previous day. The implied volatity was 5.16, 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 77.4, which was 0 lower than the previous day. The implied volatity was 4.57, 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 77.4, which was 0 lower than the previous day. The implied volatity was 3.63, 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 77.4, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 77.4, which was 0 lower than the previous day. The implied volatity was 4.64, 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 77.4, which was 0 lower than the previous day. The implied volatity was 5.83, 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 77.4, which was 0 lower than the previous day. The implied volatity was 7.56, 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 77.4, which was 0 lower than the previous day. The implied volatity was 6.82, 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 77.4, which was 0 lower than the previous day. The implied volatity was 4.45, 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 77.4, which was 0 lower than the previous day. The implied volatity was 5.61, 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 77.4, which was 0 lower than the previous day. The implied volatity was 4.50, the open interest changed by 0 which decreased total open position to 0

CHOLAFIN 30DEC2025 1820 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	1715.40	98.65 ₹ 61,656.25	3.75 2343.75	-	0 0	0 0	14 8,750
15 Dec	1733.70	98.65 ₹ 61,656.25	3.75 2343.75	-	0 0	0 0	0 0
12 Dec	1735.60	98.65 ₹ 61,656.25	3.75 2343.75	-	0 0	0 0	14 8,750
11 Dec	1719.40	98.65 ₹ 61,656.25	3.75 2343.75	23.05	11 6,875	8 5,000	12 7,500
10 Dec	1744.00	94.9 ₹ 59,312.5	-60.2 -37625.00	-	0 0	0 0	4 2,500
9 Dec	1731.20	94.9 ₹ 59,312.5	-60.2 -37625.00	-	0 0	0 0	0 0
8 Dec	1724.40	94.9 ₹ 59,312.5	-60.2 -37625.00	-	0 0	0 0	4 2,500
5 Dec	1730.40	94.9 ₹ 59,312.5	-60.2 -37625.00	-	0 0	0 0	0 0
4 Dec	1675.70	94.9 ₹ 59,312.5	-60.2 -37625.00	-	0 0	0 0	0 0
3 Dec	1668.90	94.9 ₹ 59,312.5	-60.2 -37625.00	-	0 0	0 0	0 0
2 Dec	1711.60	94.9 ₹ 59,312.5	-60.2 -37625.00	-	0 0	0 0	0 0
1 Dec	1724.90	94.9 ₹ 59,312.5	-60.2 -37625.00	-	0 0	4 2,500	0 0
28 Nov	1736.00	94.9 ₹ 59,312.5	-60.2 -37625.00	25.95	4 2,500	0 0	0 0
27 Nov	1724.60	155.1 ₹ 96,937.5	0 0.00	-	0 0	0 0	0 0
26 Nov	1712.90	155.1 ₹ 96,937.5	0 0.00	-	0 0	0 0	0 0
25 Nov	1685.40	155.1 ₹ 96,937.5	0 0.00	-	0 0	0 0	0 0
24 Nov	1651.70	155.1 ₹ 96,937.5	0 0.00	-	0 0	0 0	0 0
21 Nov	1659.70	155.1 ₹ 96,937.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1703.20	155.1 ₹ 96,937.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1678.10	155.1 ₹ 96,937.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1695.30	155.1 ₹ 96,937.5	0 0.00	-	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1820 expiring on 30DEC2025

Delta for 1820 PE is -

Historical price for 1820 PE is as follows

On 16 Dec CHOLAFIN was trading at 1715.40. The strike last trading price was 98.65, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 15 Dec CHOLAFIN was trading at 1733.70. The strike last trading price was 98.65, which was 3.75 higher 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 98.65, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 98.65, which was 3.75 higher than the previous day. The implied volatity was 23.05, the open interest changed by 8 which increased total open position to 12

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 94.9, which was -60.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 94.9, which was -60.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 94.9, which was -60.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 94.9, which was -60.2 lower 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 94.9, which was -60.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 94.9, which was -60.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 94.9, which was -60.2 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 94.9, which was -60.2 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 94.9, which was -60.2 lower than the previous day. The implied volatity was 25.95, 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 155.1, 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 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 155.1, 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 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 155.1, 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 155.1, 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 155.1, 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 155.1, 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 155.1, 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 155.1, 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