Historical option data for KALYANKJIL
26 May 2026 04:10 PM IST
| KALYANKJIL 30-Jun-2026 (34d) 360 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0
Theta: -0.25
Gamma: 0.00993
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 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 0.5
Historical price for 360 CE is as follows
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 (34d) 360 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0
Theta: -0.18
Gamma: 0.01073
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 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 -0.5
Historical price for 360 PE is as follows
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
