CHOLAFIN

Cholamandalam In & Fin Co

1679 +5.50 (0.33%)

L: 1661.1 H: 1690.4

Back to Option Chain

Historical option data for CHOLAFIN
18 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 1900 CE
Delta: 0.02 Vega: 0.17 Theta: -0.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1679.00	0.85 ₹ 531.25	0.05 31.25	32.28	11 6,875	-1 -625	198 1,23,750
17 Dec	1673.50	0.8 ₹ 500	-0.5 -312.50	32.15	117 73,125	-32 -20,000	199 1,24,375

16 Dec	1715.40	1.25 ₹ 781.25	-0.6 -375.00	28.34	105 65,625	-48 -30,000	233 1,45,625
15 Dec	1733.70	1.85 ₹ 1,156.25	-0.1 -62.50	25.62	110 68,750	2 1,250	276 1,72,500
12 Dec	1735.60	1.85 ₹ 1,156.25	-0.2 -125.00	23.34	80 50,000	1 625	274 1,71,250
11 Dec	1719.40	1.95 ₹ 1,218.75	-1.05 -656.25	24.63	141 88,125	-8 -5,000	272 1,70,000
10 Dec	1744.00	2.8 ₹ 1,750	-0.1 -62.50	22.65	197 1,23,125	12 7,500	280 1,75,000
9 Dec	1731.20	2.8 ₹ 1,750	0.1 62.50	23.63	142 88,750	37 23,125	268 1,67,500
8 Dec	1724.40	2.55 ₹ 1,593.75	-0.5 -312.50	23.89	391 2,44,375	46 28,750	232 1,45,000
5 Dec	1730.40	3.15 ₹ 1,968.75	1.5 937.50	22.04	347 2,16,875	-39 -24,375	186 1,16,250
4 Dec	1675.70	1.65 ₹ 1,031.25	0.1 62.50	24.49	53 33,125	-13 -8,125	226 1,41,250
3 Dec	1668.90	1.7 ₹ 1,062.5	-1.5 -937.50	24.51	165 1,03,125	15 9,375	239 1,49,375
2 Dec	1711.60	3.2 ₹ 2,000	-0.95 -593.75	22.62	185 1,15,625	-1 -625	225 1,40,625
1 Dec	1724.90	4 ₹ 2,500	-1.6 -1000.00	22.39	39 24,375	-4 -2,500	227 1,41,875
28 Nov	1736.00	5.8 ₹ 3,625	0.35 218.75	21.84	129 80,625	-14 -8,750	232 1,45,000
27 Nov	1724.60	5.45 ₹ 3,406.25	1.4 875.00	21.72	449 2,80,625	84 52,500	245 1,53,125
26 Nov	1712.90	4.05 ₹ 2,531.25	0.8 500.00	21.58	209 1,30,625	64 40,000	161 1,00,625
25 Nov	1685.40	3.25 ₹ 2,031.25	0.6 375.00	22.65	96 60,000	55 34,375	97 60,625
24 Nov	1651.70	2.7 ₹ 1,687.5	-0.3 -187.50	25.17	57 35,625	10 6,250	41 25,625
21 Nov	1659.70	3 ₹ 1,875	-2.1 -1312.50	23.72	17 10,625	8 5,000	28 17,500
20 Nov	1703.20	5.6 ₹ 3,500	1.8 1125.00	21.81	74 46,250	-8 -5,000	21 13,125
19 Nov	1678.10	3.8 ₹ 2,375	-48.9 -30562.50	22.15	59 36,875	31 19,375	31 19,375
18 Nov	1695.30	52.7 ₹ 32,937.5	0 0.00	-	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1900 expiring on 30DEC2025

Delta for 1900 CE is 0.02

Historical price for 1900 CE is as follows

On 18 Dec CHOLAFIN was trading at 1679.00. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 32.28, the open interest changed by -1 which decreased total open position to 198

On 17 Dec CHOLAFIN was trading at 1673.50. The strike last trading price was 0.8, which was -0.5 lower than the previous day. The implied volatity was 32.15, the open interest changed by -32 which decreased total open position to 199

On 16 Dec CHOLAFIN was trading at 1715.40. The strike last trading price was 1.25, which was -0.6 lower than the previous day. The implied volatity was 28.34, the open interest changed by -48 which decreased total open position to 233

On 15 Dec CHOLAFIN was trading at 1733.70. The strike last trading price was 1.85, which was -0.1 lower than the previous day. The implied volatity was 25.62, the open interest changed by 2 which increased total open position to 276

On 12 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 1.85, which was -0.2 lower than the previous day. The implied volatity was 23.34, the open interest changed by 1 which increased total open position to 274

On 11 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 1.95, which was -1.05 lower than the previous day. The implied volatity was 24.63, the open interest changed by -8 which decreased total open position to 272

On 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 2.8, which was -0.1 lower than the previous day. The implied volatity was 22.65, the open interest changed by 12 which increased total open position to 280

On 9 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 2.8, which was 0.1 higher than the previous day. The implied volatity was 23.63, the open interest changed by 37 which increased total open position to 268

On 8 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 2.55, which was -0.5 lower than the previous day. The implied volatity was 23.89, the open interest changed by 46 which increased total open position to 232

On 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 3.15, which was 1.5 higher than the previous day. The implied volatity was 22.04, the open interest changed by -39 which decreased total open position to 186

On 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 1.65, which was 0.1 higher than the previous day. The implied volatity was 24.49, the open interest changed by -13 which decreased total open position to 226

On 3 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 1.7, which was -1.5 lower than the previous day. The implied volatity was 24.51, the open interest changed by 15 which increased total open position to 239

On 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 3.2, which was -0.95 lower than the previous day. The implied volatity was 22.62, the open interest changed by -1 which decreased total open position to 225

On 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 4, which was -1.6 lower than the previous day. The implied volatity was 22.39, the open interest changed by -4 which decreased total open position to 227

On 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 5.8, which was 0.35 higher than the previous day. The implied volatity was 21.84, the open interest changed by -14 which decreased total open position to 232

On 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 5.45, which was 1.4 higher than the previous day. The implied volatity was 21.72, the open interest changed by 84 which increased total open position to 245

On 26 Nov CHOLAFIN was trading at 1712.90. The strike last trading price was 4.05, which was 0.8 higher than the previous day. The implied volatity was 21.58, the open interest changed by 64 which increased total open position to 161

On 25 Nov CHOLAFIN was trading at 1685.40. The strike last trading price was 3.25, which was 0.6 higher than the previous day. The implied volatity was 22.65, the open interest changed by 55 which increased total open position to 97

On 24 Nov CHOLAFIN was trading at 1651.70. The strike last trading price was 2.7, which was -0.3 lower than the previous day. The implied volatity was 25.17, the open interest changed by 10 which increased total open position to 41

On 21 Nov CHOLAFIN was trading at 1659.70. The strike last trading price was 3, which was -2.1 lower than the previous day. The implied volatity was 23.72, the open interest changed by 8 which increased total open position to 28

On 20 Nov CHOLAFIN was trading at 1703.20. The strike last trading price was 5.6, which was 1.8 higher than the previous day. The implied volatity was 21.81, the open interest changed by -8 which decreased total open position to 21

On 19 Nov CHOLAFIN was trading at 1678.10. The strike last trading price was 3.8, which was -48.9 lower than the previous day. The implied volatity was 22.15, the open interest changed by 31 which increased total open position to 31

On 18 Nov CHOLAFIN was trading at 1695.30. The strike last trading price was 52.7, 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

CHOLAFIN 30DEC2025 1900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	1679.00	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
17 Dec	1673.50	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
16 Dec	1715.40	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
15 Dec	1733.70	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
12 Dec	1735.60	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
11 Dec	1719.40	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
10 Dec	1744.00	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
9 Dec	1731.20	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
8 Dec	1724.40	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
5 Dec	1730.40	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
4 Dec	1675.70	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
3 Dec	1668.90	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
2 Dec	1711.60	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
1 Dec	1724.90	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
28 Nov	1736.00	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
27 Nov	1724.60	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
26 Nov	1712.90	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
25 Nov	1685.40	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
24 Nov	1651.70	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
21 Nov	1659.70	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
20 Nov	1703.20	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
19 Nov	1678.10	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0
18 Nov	1695.30	209.55 ₹ 1,30,968.75	0 0.00	-	0 0	0 0	0 0

For Cholamandalam In & Fin Co - strike price 1900 expiring on 30DEC2025

Delta for 1900 PE is -

Historical price for 1900 PE is as follows

On 18 Dec CHOLAFIN was trading at 1679.00. The strike last trading price was 209.55, 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 Dec CHOLAFIN was trading at 1673.50. The strike last trading price was 209.55, 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 16 Dec CHOLAFIN was trading at 1715.40. The strike last trading price was 209.55, 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 15 Dec CHOLAFIN was trading at 1733.70. The strike last trading price was 209.55, 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 Dec CHOLAFIN was trading at 1735.60. The strike last trading price was 209.55, 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 Dec CHOLAFIN was trading at 1719.40. The strike last trading price was 209.55, 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 10 Dec CHOLAFIN was trading at 1744.00. The strike last trading price was 209.55, 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 Dec CHOLAFIN was trading at 1731.20. The strike last trading price was 209.55, 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 Dec CHOLAFIN was trading at 1724.40. The strike last trading price was 209.55, 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 5 Dec CHOLAFIN was trading at 1730.40. The strike last trading price was 209.55, 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 4 Dec CHOLAFIN was trading at 1675.70. The strike last trading price was 209.55, 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 Dec CHOLAFIN was trading at 1668.90. The strike last trading price was 209.55, 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 2 Dec CHOLAFIN was trading at 1711.60. The strike last trading price was 209.55, 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 1 Dec CHOLAFIN was trading at 1724.90. The strike last trading price was 209.55, 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 28 Nov CHOLAFIN was trading at 1736.00. The strike last trading price was 209.55, 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 27 Nov CHOLAFIN was trading at 1724.60. The strike last trading price was 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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 209.55, 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