Historical option data for KALYANKJIL
16 Jun 2026 04:10 PM IST
| KALYANKJIL 30-Jun-2026 (13d) 365 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0
Theta: -0.35
Gamma: 0.01223
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jun | 378.55 | 19.6 | -4.95 (-20.16%) | 36.97 | 231 | -9 | 411 | |||||||||
| 15 Jun | 383.00 | 24.1 | 19.25 (396.91%) | 40.88 | 4,891 | 73 | 423 | |||||||||
| 12 Jun | 344.75 | 4.6 | 1.6 (53.33%) | 36.82 | 766 | -45 | 355 | |||||||||
| 11 Jun | 330.80 | 3 | -1.75 (-36.84%) | 42.53 | 935 | -42 | 403 | |||||||||
| 10 Jun | 338.70 | 4.7 | -4.45 (-48.63%) | 42.39 | 857 | 62 | 446 | |||||||||
| 9 Jun | 355.05 | 9.25 | 0.05 (0.54%) | 38.7 | 739 | 22 | 355 | |||||||||
| 8 Jun | 354.20 | 8.5 | -10.8 (-55.96%) | 37.14 | 584 | 70 | 337 | |||||||||
| 5 Jun | 371.85 | 19.15 | 5.2 (37.28%) | 37.47 | 924 | -21 | 268 | |||||||||
| 4 Jun | 362.10 | 14.75 | 4.75 (47.50%) | 37.75 | 1,580 | -55 | 290 | |||||||||
| 3 Jun | 353.00 | 10.55 | 0.55 (5.50%) | 37.24 | 291 | -38 | 347 | |||||||||
| 2 Jun | 353.10 | 10 | 3 (42.86%) | 37.04 | 191 | 28 | 386 | |||||||||
| 1 Jun | 343.95 | 7.2 | -4.8 (-40.00%) | 36.67 | 546 | 40 | 355 | |||||||||
| 29 May | 355.05 | 14.2 | 3.2 (29.09%) | 37.86 | 2,486 | 157 | 298 | |||||||||
| 27 May | 354.75 | 11.6 | -0.4 (-3.33%) | 33.86 | 291 | 53 | 145 | |||||||||
| 26 May | 355.45 | 12.6 | -2.4 (-16.00%) | 34.73 | 184 | 65 | 92 | |||||||||
| 25 May | 357.85 | 14.95 | 0.95 (6.79%) | 38.23 | 50 | 20 | 26 | |||||||||
| 22 May | 352.40 | 13.95 | -4.05 (-22.50%) | 38.52 | 8 | 4 | 6 | |||||||||
| 21 May | 353.00 | 18 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 20 May | 343.55 | 18 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 19 May | 344.15 | 18 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 18 May | 346.10 | 18 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 15 May | 353.05 | 18 | -8.5 (-32.08%) | 44.07 | 1 | 0 | 1 | |||||||||
| 14 May | 361.00 | 26.5 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 355.40 | 26.5 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 12 May | 361.80 | 26.5 | -38.4 (-59.17%) | 47.84 | 1 | 1 | 1 | |||||||||
| 11 May | 385.20 | 0 | -65 (-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 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 365 expiring on 30JUN2026
Delta for 365 CE is 0.72
Historical price for 365 CE is as follows
On 16 Jun KALYANKJIL was trading at 378.55. The strike last trading price was 19.6, which was -4.95 lower than the previous day. The implied volatity was 36.97, the open interest changed by -9 which decreased total open position to 411
On 15 Jun KALYANKJIL was trading at 383.00. The strike last trading price was 24.1, which was 19.25 higher than the previous day. The implied volatity was 40.88, the open interest changed by 73 which increased total open position to 423
On 12 Jun KALYANKJIL was trading at 344.75. The strike last trading price was 4.6, which was 1.6 higher than the previous day. The implied volatity was 36.82, the open interest changed by -45 which decreased total open position to 355
On 11 Jun KALYANKJIL was trading at 330.80. The strike last trading price was 3, which was -1.75 lower than the previous day. The implied volatity was 42.53, the open interest changed by -42 which decreased total open position to 403
On 10 Jun KALYANKJIL was trading at 338.70. The strike last trading price was 4.7, which was -4.45 lower than the previous day. The implied volatity was 42.39, the open interest changed by 62 which increased total open position to 446
On 9 Jun KALYANKJIL was trading at 355.05. The strike last trading price was 9.25, which was 0.05 higher than the previous day. The implied volatity was 38.7, the open interest changed by 22 which increased total open position to 355
On 8 Jun KALYANKJIL was trading at 354.20. The strike last trading price was 8.5, which was -10.8 lower than the previous day. The implied volatity was 37.14, the open interest changed by 70 which increased total open position to 337
On 5 Jun KALYANKJIL was trading at 371.85. The strike last trading price was 19.15, which was 5.2 higher than the previous day. The implied volatity was 37.47, the open interest changed by -21 which decreased total open position to 268
On 4 Jun KALYANKJIL was trading at 362.10. The strike last trading price was 14.75, which was 4.75 higher than the previous day. The implied volatity was 37.75, the open interest changed by -55 which decreased total open position to 290
On 3 Jun KALYANKJIL was trading at 353.00. The strike last trading price was 10.55, which was 0.55 higher than the previous day. The implied volatity was 37.24, the open interest changed by -38 which decreased total open position to 347
On 2 Jun KALYANKJIL was trading at 353.10. The strike last trading price was 10, which was 3 higher than the previous day. The implied volatity was 37.04, the open interest changed by 28 which increased total open position to 386
On 1 Jun KALYANKJIL was trading at 343.95. The strike last trading price was 7.2, which was -4.8 lower than the previous day. The implied volatity was 36.67, the open interest changed by 40 which increased total open position to 355
On 29 May KALYANKJIL was trading at 355.05. The strike last trading price was 14.2, which was 3.2 higher than the previous day. The implied volatity was 37.86, the open interest changed by 157 which increased total open position to 298
On 27 May KALYANKJIL was trading at 354.75. The strike last trading price was 11.6, which was -0.4 lower than the previous day. The implied volatity was 33.86, the open interest changed by 53 which increased total open position to 145
On 26 May KALYANKJIL was trading at 355.45. The strike last trading price was 12.6, which was -2.4 lower than the previous day. The implied volatity was 34.73, the open interest changed by 65 which increased total open position to 92
On 25 May KALYANKJIL was trading at 357.85. The strike last trading price was 14.95, which was 0.95 higher than the previous day. The implied volatity was 38.23, the open interest changed by 20 which increased total open position to 26
On 22 May KALYANKJIL was trading at 352.40. The strike last trading price was 13.95, which was -4.05 lower than the previous day. The implied volatity was 38.52, the open interest changed by 4 which increased total open position to 6
On 21 May KALYANKJIL was trading at 353.00. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May KALYANKJIL was trading at 343.55. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May KALYANKJIL was trading at 344.15. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May KALYANKJIL was trading at 346.10. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May KALYANKJIL was trading at 353.05. The strike last trading price was 18, which was -8.5 lower than the previous day. The implied volatity was 44.07, the open interest changed by 0 which decreased total open position to 1
On 14 May KALYANKJIL was trading at 361.00. The strike last trading price was 26.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May KALYANKJIL was trading at 355.40. The strike last trading price was 26.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 12 May KALYANKJIL was trading at 361.80. The strike last trading price was 26.5, which was -38.4 lower than the previous day. The implied volatity was 47.84, the open interest changed by 1 which increased total open position to 1
On 11 May KALYANKJIL was trading at 385.20. The strike last trading price was 0, which was -65 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
| KALYANKJIL 30-Jun-2026 (13d) 365 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0
Theta: -0.29
Gamma: 0.0122
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jun | 378.55 | 5.15 | -0.85 (-14.17%) | 37.11 | 1,546 | -209 | 402 |
| 15 Jun | 383.00 | 5.4 | -17.85 (-76.77%) | 40.92 | 3,808 | 457 | 606 |
| 12 Jun | 344.75 | 23.05 | -12.3 (-34.79%) | 35.48 | 8 | 2 | 148 |
| 11 Jun | 330.80 | 35.35 | 4.75 (15.52%) | 43.03 | 73 | -6 | 147 |
| 10 Jun | 338.70 | 30.8 | 13.95 (82.79%) | 43.25 | 9 | -1 | 152 |
| 9 Jun | 355.05 | 16.6 | -2.4 (-12.63%) | 33.18 | 146 | -24 | 152 |
| 8 Jun | 354.20 | 19.8 | 10.15 (105.18%) | 37.61 | 605 | -48 | 177 |
| 5 Jun | 371.85 | 9.45 | -4.25 (-31.02%) | 34.37 | 815 | 116 | 225 |
| 4 Jun | 362.10 | 12.85 | -5.7 (-30.73%) | 33.12 | 230 | -6 | 110 |
| 3 Jun | 353.00 | 17.8 | -0.5 (-2.73%) | 32.75 | 31 | -11 | 118 |
| 2 Jun | 353.10 | 18.25 | -7.5 (-29.13%) | 30.98 | 20 | 4 | 128 |
| 1 Jun | 343.95 | 26 | 8.65 (49.86%) | 35.66 | 122 | 28 | 124 |
| 29 May | 355.05 | 15.15 | -3.3 (-17.89%) | 30.16 | 356 | 29 | 95 |
| 27 May | 354.75 | 18.1 | -1.05 (-5.48%) | 31.64 | 60 | 35 | 67 |
| 26 May | 355.45 | 19.1 | 0.2 (1.06%) | 34.39 | 53 | 24 | 34 |
| 25 May | 357.85 | 18.7 | -2.05 (-9.88%) | 35.84 | 11 | 5 | 9 |
| 22 May | 352.40 | 20.75 | 7.1 (52.01%) | 31.41 | 6 | 4 | 4 |
| 21 May | 353.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 343.55 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 344.15 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 346.10 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 353.05 | 0 | -13.65 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 361.00 | 0 | -13.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 355.40 | 0 | -13.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 361.80 | 0 | -13.65 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 385.20 | 0 | -13.65 (-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 |
For Kalyan Jewellers Ind Ltd - strike price 365 expiring on 30JUN2026
Delta for 365 PE is -0.29
Historical price for 365 PE is as follows
On 16 Jun KALYANKJIL was trading at 378.55. The strike last trading price was 5.15, which was -0.85 lower than the previous day. The implied volatity was 37.11, the open interest changed by -209 which decreased total open position to 402
On 15 Jun KALYANKJIL was trading at 383.00. The strike last trading price was 5.4, which was -17.85 lower than the previous day. The implied volatity was 40.92, the open interest changed by 457 which increased total open position to 606
On 12 Jun KALYANKJIL was trading at 344.75. The strike last trading price was 23.05, which was -12.3 lower than the previous day. The implied volatity was 35.48, the open interest changed by 2 which increased total open position to 148
On 11 Jun KALYANKJIL was trading at 330.80. The strike last trading price was 35.35, which was 4.75 higher than the previous day. The implied volatity was 43.03, the open interest changed by -6 which decreased total open position to 147
On 10 Jun KALYANKJIL was trading at 338.70. The strike last trading price was 30.8, which was 13.95 higher than the previous day. The implied volatity was 43.25, the open interest changed by -1 which decreased total open position to 152
On 9 Jun KALYANKJIL was trading at 355.05. The strike last trading price was 16.6, which was -2.4 lower than the previous day. The implied volatity was 33.18, the open interest changed by -24 which decreased total open position to 152
On 8 Jun KALYANKJIL was trading at 354.20. The strike last trading price was 19.8, which was 10.15 higher than the previous day. The implied volatity was 37.61, the open interest changed by -48 which decreased total open position to 177
On 5 Jun KALYANKJIL was trading at 371.85. The strike last trading price was 9.45, which was -4.25 lower than the previous day. The implied volatity was 34.37, the open interest changed by 116 which increased total open position to 225
On 4 Jun KALYANKJIL was trading at 362.10. The strike last trading price was 12.85, which was -5.7 lower than the previous day. The implied volatity was 33.12, the open interest changed by -6 which decreased total open position to 110
On 3 Jun KALYANKJIL was trading at 353.00. The strike last trading price was 17.8, which was -0.5 lower than the previous day. The implied volatity was 32.75, the open interest changed by -11 which decreased total open position to 118
On 2 Jun KALYANKJIL was trading at 353.10. The strike last trading price was 18.25, which was -7.5 lower than the previous day. The implied volatity was 30.98, the open interest changed by 4 which increased total open position to 128
On 1 Jun KALYANKJIL was trading at 343.95. The strike last trading price was 26, which was 8.65 higher than the previous day. The implied volatity was 35.66, the open interest changed by 28 which increased total open position to 124
On 29 May KALYANKJIL was trading at 355.05. The strike last trading price was 15.15, which was -3.3 lower than the previous day. The implied volatity was 30.16, the open interest changed by 29 which increased total open position to 95
On 27 May KALYANKJIL was trading at 354.75. The strike last trading price was 18.1, which was -1.05 lower than the previous day. The implied volatity was 31.64, the open interest changed by 35 which increased total open position to 67
On 26 May KALYANKJIL was trading at 355.45. The strike last trading price was 19.1, which was 0.2 higher than the previous day. The implied volatity was 34.39, the open interest changed by 24 which increased total open position to 34
On 25 May KALYANKJIL was trading at 357.85. The strike last trading price was 18.7, which was -2.05 lower than the previous day. The implied volatity was 35.84, the open interest changed by 5 which increased total open position to 9
On 22 May KALYANKJIL was trading at 352.40. The strike last trading price was 20.75, which was 7.1 higher than the previous day. The implied volatity was 31.41, the open interest changed by 4 which increased total open position to 4
On 21 May KALYANKJIL was trading at 353.00. 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 May KALYANKJIL was trading at 343.55. 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 19 May KALYANKJIL was trading at 344.15. 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 May KALYANKJIL was trading at 346.10. 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 15 May KALYANKJIL was trading at 353.05. The strike last trading price was 0, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May KALYANKJIL was trading at 361.00. The strike last trading price was 0, which was -13.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May KALYANKJIL was trading at 355.40. The strike last trading price was 0, which was -13.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May KALYANKJIL was trading at 361.80. The strike last trading price was 0, which was -13.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May KALYANKJIL was trading at 385.20. The strike last trading price was 0, which was -13.65 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
