KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
04 Apr 2025 04:13 PM IST
| KALYANKJIL 24APR2025 360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 487.15 | 98.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 509.10 | 98.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 511.10 | 98.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 458.05 | 98.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 467.25 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 469.05 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 474.30 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 469.20 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 489.85 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 471.20 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 467.25 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 453.55 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 434.45 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 430.90 | 98.3 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Mar | 427.25 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 421.50 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 407.50 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 431.70 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 450.40 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 467.45 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 459.60 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 440.45 | 98.3 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 469.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 478.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 478.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 479.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 485.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 493.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 483.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 484.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 507.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 526.45 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 512.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 522.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 542.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 502.90 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 505.45 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Kalyan Jewellers Ind Ltd - strike price 360 expiring on 24APR2025
Delta for 360 CE is 0.00
Historical price for 360 CE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 98.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 98.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 98.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 98.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 98.3, 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 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 427.25. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 421.50. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 407.50. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 431.70. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 450.40. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 467.45. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 459.60. The strike last trading price was 98.3, 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 Mar KALYANKJIL was trading at 440.45. The strike last trading price was 98.3, 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 Feb KALYANKJIL was trading at 469.20. 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 26 Feb KALYANKJIL was trading at 478.05. 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 25 Feb KALYANKJIL was trading at 478.05. 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 24 Feb KALYANKJIL was trading at 479.10. 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
On 21 Feb KALYANKJIL was trading at 485.25. 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 20 Feb KALYANKJIL was trading at 493.85. 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 19 Feb KALYANKJIL was trading at 483.15. 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 18 Feb KALYANKJIL was trading at 484.30. 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 Feb KALYANKJIL was trading at 507.05. 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 13 Feb KALYANKJIL was trading at 526.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Feb KALYANKJIL was trading at 512.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb KALYANKJIL was trading at 522.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KALYANKJIL was trading at 542.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Feb KALYANKJIL was trading at 502.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KALYANKJIL was trading at 505.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| KALYANKJIL 24APR2025 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 487.15 | 0.8 | -0.05 | - | 86 | 4 | 180 |
| 3 Apr | 509.10 | 0.85 | -0.05 | - | 105 | 10 | 197 |
| 2 Apr | 511.10 | 0.9 | -0.8 | - | 234 | 6 | 184 |
| 1 Apr | 458.05 | 1.7 | -0.55 | 64.08 | 49 | 12 | 178 |
| 28 Mar | 467.25 | 2.3 | 0.15 | 66.03 | 171 | -24 | 166 |
| 27 Mar | 469.05 | 2.15 | -0.6 | - | 55 | 21 | 191 |
| 26 Mar | 474.30 | 2.75 | -0.95 | - | 32 | -1 | 170 |
| 25 Mar | 469.20 | 3.65 | 0.7 | - | 13 | 8 | 171 |
| 24 Mar | 489.85 | 2.95 | -1.4 | - | 18 | 3 | 164 |
| 21 Mar | 471.20 | 4.35 | -0.4 | 71.16 | 13 | 1 | 164 |
| 20 Mar | 467.25 | 4.75 | -0.15 | - | 10 | 6 | 163 |
| 19 Mar | 453.55 | 4.2 | -3.35 | 63.88 | 20 | -3 | 158 |
| 18 Mar | 434.45 | 7.55 | -4.4 | 65.72 | 16 | 0 | 161 |
| 13 Mar | 430.90 | 11.95 | -0.55 | 71.70 | 6 | 1 | 162 |
| 12 Mar | 427.25 | 12.5 | -1.6 | 70.69 | 11 | 0 | 161 |
| 11 Mar | 421.50 | 14.4 | -3.35 | 72.52 | 25 | 0 | 161 |
| 10 Mar | 407.50 | 16.3 | 2.7 | 68.91 | 69 | 0 | 161 |
| 7 Mar | 431.70 | 14 | 4.5 | 72.54 | 68 | 28 | 161 |
| 6 Mar | 450.40 | 9.5 | 1 | 68.69 | 4 | 2 | 132 |
| 5 Mar | 467.45 | 8.5 | -2.55 | 71.95 | 7 | 6 | 129 |
| 4 Mar | 459.60 | 11.45 | -2.55 | 75.11 | 112 | 45 | 125 |
| 3 Mar | 440.45 | 14 | 2.35 | 74.60 | 85 | 79 | 79 |
| 27 Feb | 469.20 | 11.65 | 0 | 18.58 | 0 | 0 | 0 |
| 26 Feb | 478.05 | 11.65 | 0 | 19.03 | 0 | 0 | 0 |
| 25 Feb | 478.05 | 11.65 | 0 | 19.03 | 0 | 0 | 0 |
| 24 Feb | 479.10 | 11.65 | 0 | 20.69 | 0 | 0 | 0 |
| 21 Feb | 485.25 | 11.65 | 0 | 20.71 | 0 | 0 | 0 |
| 20 Feb | 493.85 | 11.65 | 0 | 21.22 | 0 | 0 | 0 |
| 19 Feb | 483.15 | 11.65 | 0 | 19.04 | 0 | 0 | 0 |
| 18 Feb | 484.30 | 11.65 | 0 | 19.11 | 0 | 0 | 0 |
| 17 Feb | 507.05 | 11.65 | 0 | 21.80 | 0 | 0 | 0 |
| 13 Feb | 526.45 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 512.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 522.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 542.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 502.90 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 505.45 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 360 expiring on 24APR2025
Delta for 360 PE is -
Historical price for 360 PE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 180
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 197
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 0.9, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 184
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was 64.08, the open interest changed by 12 which increased total open position to 178
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 2.3, which was 0.15 higher than the previous day. The implied volatity was 66.03, the open interest changed by -24 which decreased total open position to 166
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 2.15, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 191
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 2.75, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 170
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 3.65, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 171
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 2.95, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 164
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 4.35, which was -0.4 lower than the previous day. The implied volatity was 71.16, the open interest changed by 1 which increased total open position to 164
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 4.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 163
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 4.2, which was -3.35 lower than the previous day. The implied volatity was 63.88, the open interest changed by -3 which decreased total open position to 158
On 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 7.55, which was -4.4 lower than the previous day. The implied volatity was 65.72, the open interest changed by 0 which decreased total open position to 161
On 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 11.95, which was -0.55 lower than the previous day. The implied volatity was 71.70, the open interest changed by 1 which increased total open position to 162
On 12 Mar KALYANKJIL was trading at 427.25. The strike last trading price was 12.5, which was -1.6 lower than the previous day. The implied volatity was 70.69, the open interest changed by 0 which decreased total open position to 161
On 11 Mar KALYANKJIL was trading at 421.50. The strike last trading price was 14.4, which was -3.35 lower than the previous day. The implied volatity was 72.52, the open interest changed by 0 which decreased total open position to 161
On 10 Mar KALYANKJIL was trading at 407.50. The strike last trading price was 16.3, which was 2.7 higher than the previous day. The implied volatity was 68.91, the open interest changed by 0 which decreased total open position to 161
On 7 Mar KALYANKJIL was trading at 431.70. The strike last trading price was 14, which was 4.5 higher than the previous day. The implied volatity was 72.54, the open interest changed by 28 which increased total open position to 161
On 6 Mar KALYANKJIL was trading at 450.40. The strike last trading price was 9.5, which was 1 higher than the previous day. The implied volatity was 68.69, the open interest changed by 2 which increased total open position to 132
On 5 Mar KALYANKJIL was trading at 467.45. The strike last trading price was 8.5, which was -2.55 lower than the previous day. The implied volatity was 71.95, the open interest changed by 6 which increased total open position to 129
On 4 Mar KALYANKJIL was trading at 459.60. The strike last trading price was 11.45, which was -2.55 lower than the previous day. The implied volatity was 75.11, the open interest changed by 45 which increased total open position to 125
On 3 Mar KALYANKJIL was trading at 440.45. The strike last trading price was 14, which was 2.35 higher than the previous day. The implied volatity was 74.60, the open interest changed by 79 which increased total open position to 79
On 27 Feb KALYANKJIL was trading at 469.20. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 18.58, the open interest changed by 0 which decreased total open position to 0
On 26 Feb KALYANKJIL was trading at 478.05. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 19.03, the open interest changed by 0 which decreased total open position to 0
On 25 Feb KALYANKJIL was trading at 478.05. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 19.03, the open interest changed by 0 which decreased total open position to 0
On 24 Feb KALYANKJIL was trading at 479.10. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 20.69, the open interest changed by 0 which decreased total open position to 0
On 21 Feb KALYANKJIL was trading at 485.25. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 20.71, the open interest changed by 0 which decreased total open position to 0
On 20 Feb KALYANKJIL was trading at 493.85. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 21.22, the open interest changed by 0 which decreased total open position to 0
On 19 Feb KALYANKJIL was trading at 483.15. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 19.04, the open interest changed by 0 which decreased total open position to 0
On 18 Feb KALYANKJIL was trading at 484.30. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 19.11, the open interest changed by 0 which decreased total open position to 0
On 17 Feb KALYANKJIL was trading at 507.05. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 21.80, the open interest changed by 0 which decreased total open position to 0
On 13 Feb KALYANKJIL was trading at 526.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Feb KALYANKJIL was trading at 512.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Feb KALYANKJIL was trading at 522.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KALYANKJIL was trading at 542.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Feb KALYANKJIL was trading at 502.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KALYANKJIL was trading at 505.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
