Historical option data for KALYANKJIL
08 Jun 2026 11:16 AM IST
| KALYANKJIL 30-Jun-2026 (22d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0
Theta: -0.31
Gamma: 0.01151
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 364.25 | 16.5 | -5.9 (-26.34%) | 37.38 | 206 | -17 | 739 | |||||||||
| 5 Jun | 371.85 | 22.45 | 5.75 (34.43%) | 38.33 | 1,000 | -42 | 757 | |||||||||
| 4 Jun | 362.10 | 17.35 | 5.35 (44.58%) | 37.94 | 3,447 | -153 | 799 | |||||||||
| 3 Jun | 353.00 | 12.7 | 0.7 (5.83%) | 37.46 | 1,198 | 90 | 954 | |||||||||
| 2 Jun | 353.10 | 11.9 | 2.9 (32.22%) | 36.49 | 1,793 | 103 | 860 | |||||||||
| 1 Jun | 343.95 | 8.65 | -6.35 (-42.33%) | 36.85 | 974 | 63 | 752 | |||||||||
| 29 May | 355.05 | 16.2 | 3.2 (24.62%) | 37.18 | 3,542 | 74 | 687 | |||||||||
| 27 May | 354.75 | 13.8 | -1.2 (-8.00%) | 34.11 | 789 | 67 | 614 | |||||||||
| 26 May | 355.45 | 15.05 | -1.95 (-11.47%) | 36.29 | 647 | 94 | 548 | |||||||||
| 25 May | 357.85 | 17 | 1 (6.25%) | 38.02 | 610 | 116 | 462 | |||||||||
| 22 May | 352.40 | 15.75 | -1.25 (-7.35%) | 39.91 | 685 | 111 | 344 | |||||||||
| 21 May | 353.00 | 16.8 | 3.8 (29.23%) | 40.22 | 223 | 81 | 205 | |||||||||
| 20 May | 343.55 | 13.6 | -0.4 (-2.86%) | 41.45 | 69 | 16 | 124 | |||||||||
| 19 May | 344.15 | 14.05 | -0.95 (-6.33%) | 42.72 | 40 | 12 | 107 | |||||||||
| 18 May | 346.10 | 15.45 | -3.15 (-16.94%) | 42.17 | 120 | 21 | 95 | |||||||||
| 15 May | 353.05 | 18.5 | -3.35 (-15.33%) | 41.12 | 25 | 5 | 74 | |||||||||
| 14 May | 361.00 | 21.65 | 0 (0.00%) | 35.96 | 83 | 30 | 69 | |||||||||
| 13 May | 355.40 | 20.45 | -5.95 (-22.54%) | 0 | 68 | 36 | 39 | |||||||||
| 12 May | 361.80 | 26.75 | -23 (-46.23%) | 43.64 | 3 | 2 | 2 | |||||||||
| 11 May | 385.20 | 0 | -50 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 424.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 411.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 415.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 406.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 413.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 412.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 412.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 426.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 441.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 414.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 420.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 394.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 360 expiring on 30JUN2026
Delta for 360 CE is 0.59
Historical price for 360 CE is as follows
On 8 Jun KALYANKJIL was trading at 364.25. The strike last trading price was 16.5, which was -5.9 lower than the previous day. The implied volatity was 37.38, the open interest changed by -17 which decreased total open position to 739
On 5 Jun KALYANKJIL was trading at 371.85. The strike last trading price was 22.45, which was 5.75 higher than the previous day. The implied volatity was 38.33, the open interest changed by -42 which decreased total open position to 757
On 4 Jun KALYANKJIL was trading at 362.10. The strike last trading price was 17.35, which was 5.35 higher than the previous day. The implied volatity was 37.94, the open interest changed by -153 which decreased total open position to 799
On 3 Jun KALYANKJIL was trading at 353.00. The strike last trading price was 12.7, which was 0.7 higher than the previous day. The implied volatity was 37.46, the open interest changed by 90 which increased total open position to 954
On 2 Jun KALYANKJIL was trading at 353.10. The strike last trading price was 11.9, which was 2.9 higher than the previous day. The implied volatity was 36.49, the open interest changed by 103 which increased total open position to 860
On 1 Jun KALYANKJIL was trading at 343.95. The strike last trading price was 8.65, which was -6.35 lower than the previous day. The implied volatity was 36.85, the open interest changed by 63 which increased total open position to 752
On 29 May KALYANKJIL was trading at 355.05. The strike last trading price was 16.2, which was 3.2 higher than the previous day. The implied volatity was 37.18, the open interest changed by 74 which increased total open position to 687
On 27 May KALYANKJIL was trading at 354.75. The strike last trading price was 13.8, which was -1.2 lower than the previous day. The implied volatity was 34.11, the open interest changed by 67 which increased total open position to 614
On 26 May KALYANKJIL was trading at 355.45. The strike last trading price was 15.05, which was -1.95 lower than the previous day. The implied volatity was 36.29, the open interest changed by 94 which increased total open position to 548
On 25 May KALYANKJIL was trading at 357.85. The strike last trading price was 17, which was 1 higher than the previous day. The implied volatity was 38.02, the open interest changed by 116 which increased total open position to 462
On 22 May KALYANKJIL was trading at 352.40. The strike last trading price was 15.75, which was -1.25 lower than the previous day. The implied volatity was 39.91, the open interest changed by 111 which increased total open position to 344
On 21 May KALYANKJIL was trading at 353.00. The strike last trading price was 16.8, which was 3.8 higher than the previous day. The implied volatity was 40.22, the open interest changed by 81 which increased total open position to 205
On 20 May KALYANKJIL was trading at 343.55. The strike last trading price was 13.6, which was -0.4 lower than the previous day. The implied volatity was 41.45, the open interest changed by 16 which increased total open position to 124
On 19 May KALYANKJIL was trading at 344.15. The strike last trading price was 14.05, which was -0.95 lower than the previous day. The implied volatity was 42.72, the open interest changed by 12 which increased total open position to 107
On 18 May KALYANKJIL was trading at 346.10. The strike last trading price was 15.45, which was -3.15 lower than the previous day. The implied volatity was 42.17, the open interest changed by 21 which increased total open position to 95
On 15 May KALYANKJIL was trading at 353.05. The strike last trading price was 18.5, which was -3.35 lower than the previous day. The implied volatity was 41.12, the open interest changed by 5 which increased total open position to 74
On 14 May KALYANKJIL was trading at 361.00. The strike last trading price was 21.65, which was 0 lower than the previous day. The implied volatity was 35.96, the open interest changed by 30 which increased total open position to 69
On 13 May KALYANKJIL was trading at 355.40. The strike last trading price was 20.45, which was -5.95 lower than the previous day. The implied volatity was 0, the open interest changed by 36 which increased total open position to 39
On 12 May KALYANKJIL was trading at 361.80. The strike last trading price was 26.75, which was -23 lower than the previous day. The implied volatity was 43.64, the open interest changed by 2 which increased total open position to 2
On 11 May KALYANKJIL was trading at 385.20. The strike last trading price was 0, which was -50 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May KALYANKJIL was trading at 424.55. 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 May KALYANKJIL was trading at 411.15. 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 6 May KALYANKJIL was trading at 415.65. 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 5 May KALYANKJIL was trading at 406.60. 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 4 May KALYANKJIL was trading at 413.30. 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 30 Apr KALYANKJIL was trading at 412.75. 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 29 Apr KALYANKJIL was trading at 412.40. 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 17 Apr KALYANKJIL was trading at 426.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr KALYANKJIL was trading at 441.65. 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 Apr KALYANKJIL was trading at 414.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr KALYANKJIL was trading at 420.35. 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 2 Apr KALYANKJIL was trading at 394.35. 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
| KALYANKJIL 30-Jun-2026 (22d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0
Theta: -0.25
Gamma: 0.01203
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 364.25 | 10.3 | 2.45 (31.21%) | 35.83 | 478 | -33 | 647 |
| 5 Jun | 371.85 | 7.7 | -3.65 (-32.16%) | 34.88 | 1,155 | 57 | 684 |
| 4 Jun | 362.10 | 10.8 | -4.75 (-30.55%) | 34.08 | 1,511 | 168 | 618 |
| 3 Jun | 353.00 | 14.95 | -0.55 (-3.55%) | 31.96 | 163 | -34 | 451 |
| 2 Jun | 353.10 | 15.4 | -6.3 (-29.03%) | 32.06 | 101 | 2 | 485 |
| 1 Jun | 343.95 | 21.85 | 7.75 (54.96%) | 34.71 | 215 | 10 | 484 |
| 29 May | 355.05 | 12.15 | -3.55 (-22.61%) | 29.42 | 1,295 | 38 | 472 |
| 27 May | 354.75 | 15.4 | -0.9 (-5.52%) | 32.64 | 251 | 16 | 435 |
| 26 May | 355.45 | 15.8 | -0.3 (-1.86%) | 33.54 | 406 | 131 | 420 |
| 25 May | 357.85 | 16.1 | -3.85 (-19.30%) | 35.5 | 221 | 101 | 295 |
| 22 May | 352.40 | 19.6 | -1 (-4.85%) | 35.51 | 225 | 136 | 192 |
| 21 May | 353.00 | 20.5 | -6.5 (-24.07%) | 38.19 | 20 | 13 | 56 |
| 20 May | 343.55 | 27 | 0.85 (3.25%) | 41.74 | 2 | 0 | 43 |
| 19 May | 344.15 | 26.15 | -1.95 (-6.94%) | 41.3 | 3 | -1 | 43 |
| 18 May | 346.10 | 28.1 | 4.05 (16.84%) | 44.3 | 22 | 4 | 43 |
| 15 May | 353.05 | 24.25 | 2.1 (9.48%) | 43.37 | 18 | -3 | 41 |
| 14 May | 361.00 | 22.15 | -2.85 (-11.40%) | 45.95 | 50 | 23 | 44 |
| 13 May | 355.40 | 25.7 | 4.55 (21.51%) | 0 | 12 | 3 | 21 |
| 12 May | 361.80 | 21.8 | 8.45 (63.30%) | 0 | 32 | 7 | 18 |
| 11 May | 385.20 | 13.65 | -13.75 (-50.18%) | 46.29 | 21 | 11 | 11 |
| 8 May | 424.55 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 411.15 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 415.65 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 406.60 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 413.30 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 412.75 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 412.40 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 426.85 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 441.65 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 414.35 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 420.35 | 0 | 0 (0.00%) | 8.65 | 0 | 0 | 0 |
| 2 Apr | 394.35 | 0 | 0 (0.00%) | 6.82 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 360 expiring on 30JUN2026
Delta for 360 PE is -0.42
Historical price for 360 PE is as follows
On 8 Jun KALYANKJIL was trading at 364.25. The strike last trading price was 10.3, which was 2.45 higher than the previous day. The implied volatity was 35.83, the open interest changed by -33 which decreased total open position to 647
On 5 Jun KALYANKJIL was trading at 371.85. The strike last trading price was 7.7, which was -3.65 lower than the previous day. The implied volatity was 34.88, the open interest changed by 57 which increased total open position to 684
On 4 Jun KALYANKJIL was trading at 362.10. The strike last trading price was 10.8, which was -4.75 lower than the previous day. The implied volatity was 34.08, the open interest changed by 168 which increased total open position to 618
On 3 Jun KALYANKJIL was trading at 353.00. The strike last trading price was 14.95, which was -0.55 lower than the previous day. The implied volatity was 31.96, the open interest changed by -34 which decreased total open position to 451
On 2 Jun KALYANKJIL was trading at 353.10. The strike last trading price was 15.4, which was -6.3 lower than the previous day. The implied volatity was 32.06, the open interest changed by 2 which increased total open position to 485
On 1 Jun KALYANKJIL was trading at 343.95. The strike last trading price was 21.85, which was 7.75 higher than the previous day. The implied volatity was 34.71, the open interest changed by 10 which increased total open position to 484
On 29 May KALYANKJIL was trading at 355.05. The strike last trading price was 12.15, which was -3.55 lower than the previous day. The implied volatity was 29.42, the open interest changed by 38 which increased total open position to 472
On 27 May KALYANKJIL was trading at 354.75. The strike last trading price was 15.4, which was -0.9 lower than the previous day. The implied volatity was 32.64, the open interest changed by 16 which increased total open position to 435
On 26 May KALYANKJIL was trading at 355.45. The strike last trading price was 15.8, which was -0.3 lower than the previous day. The implied volatity was 33.54, the open interest changed by 131 which increased total open position to 420
On 25 May KALYANKJIL was trading at 357.85. The strike last trading price was 16.1, which was -3.85 lower than the previous day. The implied volatity was 35.5, the open interest changed by 101 which increased total open position to 295
On 22 May KALYANKJIL was trading at 352.40. The strike last trading price was 19.6, which was -1 lower than the previous day. The implied volatity was 35.51, the open interest changed by 136 which increased total open position to 192
On 21 May KALYANKJIL was trading at 353.00. The strike last trading price was 20.5, which was -6.5 lower than the previous day. The implied volatity was 38.19, the open interest changed by 13 which increased total open position to 56
On 20 May KALYANKJIL was trading at 343.55. The strike last trading price was 27, which was 0.85 higher than the previous day. The implied volatity was 41.74, the open interest changed by 0 which decreased total open position to 43
On 19 May KALYANKJIL was trading at 344.15. The strike last trading price was 26.15, which was -1.95 lower than the previous day. The implied volatity was 41.3, the open interest changed by -1 which decreased total open position to 43
On 18 May KALYANKJIL was trading at 346.10. The strike last trading price was 28.1, which was 4.05 higher than the previous day. The implied volatity was 44.3, the open interest changed by 4 which increased total open position to 43
On 15 May KALYANKJIL was trading at 353.05. The strike last trading price was 24.25, which was 2.1 higher than the previous day. The implied volatity was 43.37, the open interest changed by -3 which decreased total open position to 41
On 14 May KALYANKJIL was trading at 361.00. The strike last trading price was 22.15, which was -2.85 lower than the previous day. The implied volatity was 45.95, the open interest changed by 23 which increased total open position to 44
On 13 May KALYANKJIL was trading at 355.40. The strike last trading price was 25.7, which was 4.55 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 21
On 12 May KALYANKJIL was trading at 361.80. The strike last trading price was 21.8, which was 8.45 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 18
On 11 May KALYANKJIL was trading at 385.20. The strike last trading price was 13.65, which was -13.75 lower than the previous day. The implied volatity was 46.29, the open interest changed by 11 which increased total open position to 11
On 8 May KALYANKJIL was trading at 424.55. 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 May KALYANKJIL was trading at 411.15. 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 6 May KALYANKJIL was trading at 415.65. 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 5 May KALYANKJIL was trading at 406.60. 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 4 May KALYANKJIL was trading at 413.30. 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 30 Apr KALYANKJIL was trading at 412.75. 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 29 Apr KALYANKJIL was trading at 412.40. 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 17 Apr KALYANKJIL was trading at 426.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr KALYANKJIL was trading at 441.65. 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 Apr KALYANKJIL was trading at 414.35. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr KALYANKJIL was trading at 420.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.65, the open interest changed by 0 which decreased total open position to 0
On 2 Apr KALYANKJIL was trading at 394.35. The strike last trading price was 0, 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
