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 1840 CE
Delta: 0.14 Vega: 0.88 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1735.60	6.2 ₹ 3,875	0.4 250.00	22.19	202 1,26,250	-9 -5,625	362 2,26,250
11 Dec	1719.40	5.6 ₹ 3,500	-2.95 -1843.75	23.28	322 2,01,250	-7 -4,375	372 2,32,500
10 Dec	1744.00	8.25 ₹ 5,156.25	0.05 31.25	21.45	573 3,58,125	134 83,750	379 2,36,875
9 Dec	1731.20	8.15 ₹ 5,093.75	0.65 406.25	22.84	205 1,28,125	-6 -3,750	245 1,53,125
8 Dec	1724.40	7.15 ₹ 4,468.75	-1.3 -812.50	22.96	521 3,25,625	86 53,750	252 1,57,500
5 Dec	1730.40	8.55 ₹ 5,343.75	4.6 2875.00	21.02	406 2,53,750	94 58,750	164 1,02,500
4 Dec	1675.70	3.9 ₹ 2,437.5	0.4 250.00	22.90	38 23,750	20 12,500	70 43,750
3 Dec	1668.90	3.9 ₹ 2,437.5	-51.45 -32156.25	22.88	57 35,625	49 30,625	49 30,625
2 Dec	1711.60	55.35 ₹ 34,593.75	0 0.00	6.15	0 0	0 0	0 0
1 Dec	1724.90	55.35 ₹ 34,593.75	0 0.00	5.57	0 0	0 0	0 0
28 Nov	1736.00	55.35 ₹ 34,593.75	0 0.00	4.57	0 0	0 0	0 0
27 Nov	1724.60	55.35 ₹ 34,593.75	0 0.00	4.80	0 0	0 0	0 0
26 Nov	1712.90	55.35 ₹ 34,593.75	0 0.00	5.57	0 0	0 0	0 0
25 Nov	1685.40	55.35 ₹ 34,593.75	0 0.00	6.71	0 0	0 0	0 0

24 Nov	1651.70	55.35 ₹ 34,593.75	0 0.00	8.25	0 0	0 0	0 0
21 Nov	1659.70	55.35 ₹ 34,593.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1703.20	55.35 ₹ 34,593.75	0 0.00	4.99	0 0	0 0	0 0
19 Nov	1678.10	55.35 ₹ 34,593.75	0 0.00	6.54	0 0	0 0	0 0
18 Nov	1695.30	55.35 ₹ 34,593.75	0 0.00	5.29	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

For Cholamandalam In & Fin Co - strike price 1840 expiring on 30DEC2025

Delta for 1840 CE is 0.14

Historical price for 1840 CE is as follows

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 6.2, which was 0.4 higher than the previous day. The implied volatity was 22.19, the open interest changed by -9 which decreased total open position to 362

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 5.6, which was -2.95 lower than the previous day. The implied volatity was 23.28, the open interest changed by -7 which decreased total open position to 372

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 8.25, which was 0.05 higher than the previous day. The implied volatity was 21.45, the open interest changed by 134 which increased total open position to 379

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 8.15, which was 0.65 higher than the previous day. The implied volatity was 22.84, the open interest changed by -6 which decreased total open position to 245

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 7.15, which was -1.3 lower than the previous day. The implied volatity was 22.96, the open interest changed by 86 which increased total open position to 252

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 8.55, which was 4.6 higher than the previous day. The implied volatity was 21.02, the open interest changed by 94 which increased total open position to 164

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 3.9, which was 0.4 higher than the previous day. The implied volatity was 22.90, the open interest changed by 20 which increased total open position to 70

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 3.9, which was -51.45 lower than the previous day. The implied volatity was 22.88, the open interest changed by 49 which increased total open position to 49

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 55.35, which was 0 lower than the previous day. The implied volatity was 6.15, 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 55.35, which was 0 lower than the previous day. The implied volatity was 5.57, 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 55.35, 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 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 55.35, which was 0 lower than the previous day. The implied volatity was 4.80, 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 55.35, which was 0 lower than the previous day. The implied volatity was 5.57, 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 55.35, which was 0 lower than the previous day. The implied volatity was 6.71, 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 55.35, which was 0 lower than the previous day. The implied volatity was 8.25, 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 55.35, 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 55.35, which was 0 lower than the previous day. The implied volatity was 4.99, 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 55.35, which was 0 lower than the previous day. The implied volatity was 6.54, 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 55.35, which was 0 lower than the previous day. The implied volatity was 5.29, 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

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

CHOLAFIN 30DEC2025 1840 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1735.60	112.6 ₹ 70,375	-16.3 -10187.50	-	0 0	0 0	7 4,375
11 Dec	1719.40	112.6 ₹ 70,375	-16.3 -10187.50	18.18	9 5,625	3 1,875	6 3,750
10 Dec	1744.00	128.9 ₹ 80,562.5	-55.75 -34843.75	-	0 0	0 0	3 1,875
9 Dec	1731.20	128.9 ₹ 80,562.5	-55.75 -34843.75	-	0 0	0 0	0 0
8 Dec	1724.40	128.9 ₹ 80,562.5	-55.75 -34843.75	-	0 0	0 0	3 1,875
5 Dec	1730.40	128.9 ₹ 80,562.5	-55.75 -34843.75	-	0 0	0 0	0 0
4 Dec	1675.70	128.9 ₹ 80,562.5	-55.75 -34843.75	-	0 0	0 0	0 0
3 Dec	1668.90	128.9 ₹ 80,562.5	-55.75 -34843.75	-	0 0	0 0	0 0
2 Dec	1711.60	128.9 ₹ 80,562.5	-55.75 -34843.75	29.14	3 1,875	0 0	3 1,875
1 Dec	1724.90	184.65 ₹ 1,15,406.25	-72.05 -45031.25	-	0 0	0 0	0 0
28 Nov	1736.00	184.65 ₹ 1,15,406.25	-72.05 -45031.25	-	0 0	0 0	0 0
27 Nov	1724.60	184.65 ₹ 1,15,406.25	-72.05 -45031.25	-	0 0	0 0	0 0
26 Nov	1712.90	184.65 ₹ 1,15,406.25	-72.05 -45031.25	-	0 0	0 0	0 0
25 Nov	1685.40	184.65 ₹ 1,15,406.25	-72.05 -45031.25	-	0 0	3 1,875	0 0
24 Nov	1651.70	184.65 ₹ 1,15,406.25	-72.05 -45031.25	30.98	3 1,875	0 0	0 0
21 Nov	1659.70	256.7 ₹ 1,60,437.5	0 0.00	-	0 0	0 0	0 0
20 Nov	1703.20	256.7 ₹ 1,60,437.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1678.10	256.7 ₹ 1,60,437.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1695.30	256.7 ₹ 1,60,437.5	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

For Cholamandalam In & Fin Co - strike price 1840 expiring on 30DEC2025

Delta for 1840 PE is -

Historical price for 1840 PE is as follows

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 112.6, which was -16.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 112.6, which was -16.3 lower than the previous day. The implied volatity was 18.18, the open interest changed by 3 which increased total open position to 6

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 128.9, which was -55.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 128.9, which was -55.75 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 128.9, which was -55.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 128.9, which was -55.75 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 128.9, which was -55.75 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 128.9, which was -55.75 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 128.9, which was -55.75 lower than the previous day. The implied volatity was 29.14, the open interest changed by 0 which decreased total open position to 3

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 184.65, which was -72.05 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 184.65, which was -72.05 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 184.65, which was -72.05 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 184.65, which was -72.05 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 184.65, which was -72.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 184.65, which was -72.05 lower than the previous day. The implied volatity was 30.98, 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 256.7, 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 256.7, 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 256.7, 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 256.7, 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