KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
13 May 2026 12:44 PM IST
| KALYANKJIL 26-May-2026 (13d) 370 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0
Theta: -0.51
Gamma: 0.01065
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 354.25 | 8.05 | -2.3499999999999996 (-22.60%) | 51.5 | 6,009 | 288 | 751 | |||||||||
| 12 May | 361.80 | 11.5 | -12.45 (-51.98%) | 47.58 | 2,571 | 409 | 468 | |||||||||
| 11 May | 385.20 | 24.4 | -40.6 (-62.46%) | 47.03 | 192 | 59 | 59 | |||||||||
| 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 | |||||||||
| 28 Apr | 412.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 413.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 405.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 412.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 414.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 415.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 442.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 441.65 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 2 Apr | 394.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 387.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 375.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 362.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 382.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 373.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 389.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 383.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 381.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 379.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 389.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 390.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 392.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 389.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 395.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 399.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 393.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 401.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 410.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 370 expiring on 26MAY2026
Delta for 370 CE is 0.36
Historical price for 370 CE is as follows
On 13 May KALYANKJIL was trading at 354.25. The strike last trading price was 8.05, which was -2.3499999999999996 lower than the previous day. The implied volatity was 51.5, the open interest changed by 288 which increased total open position to 751
On 12 May KALYANKJIL was trading at 361.80. The strike last trading price was 11.5, which was -12.45 lower than the previous day. The implied volatity was 47.58, the open interest changed by 409 which increased total open position to 468
On 11 May KALYANKJIL was trading at 385.20. The strike last trading price was 24.4, which was -40.6 lower than the previous day. The implied volatity was 47.03, the open interest changed by 59 which increased total open position to 59
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 28 Apr KALYANKJIL was trading at 412.65. 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 27 Apr KALYANKJIL was trading at 413.65. 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 24 Apr KALYANKJIL was trading at 405.30. 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 23 Apr KALYANKJIL was trading at 412.85. 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 22 Apr KALYANKJIL was trading at 414.25. 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 21 Apr KALYANKJIL was trading at 415.10. 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 Apr KALYANKJIL was trading at 442.50. 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 10 which increased total open position to 10
On 2 Apr KALYANKJIL was trading at 394.35. 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 1 Apr KALYANKJIL was trading at 387.10. 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 30 Mar KALYANKJIL was trading at 375.90. 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 23 Mar KALYANKJIL was trading at 362.70. 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 20 Mar KALYANKJIL was trading at 382.70. 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 Mar KALYANKJIL was trading at 373.60. 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 18 Mar KALYANKJIL was trading at 389.60. 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 17 Mar KALYANKJIL was trading at 383.70. 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 16 Mar KALYANKJIL was trading at 381.60. 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 13 Mar KALYANKJIL was trading at 379.00. 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 12 Mar KALYANKJIL was trading at 389.95. 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 11 Mar KALYANKJIL was trading at 390.50. 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 10 Mar KALYANKJIL was trading at 392.85. 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 9 Mar KALYANKJIL was trading at 389.00. 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 6 Mar KALYANKJIL was trading at 395.55. 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 5 Mar KALYANKJIL was trading at 399.80. 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 Mar KALYANKJIL was trading at 393.80. 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 Mar KALYANKJIL was trading at 401.75. 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 27 Feb KALYANKJIL was trading at 410.10. 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
| KALYANKJIL 26-May-2026 (13d) 370 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 354.25 | 22.9 | 4.299999999999997 (23.12%) | 0 | 828 | -166 | 434 |
| 12 May | 361.80 | 17.65 | 8.999999999999998 (104.05%) | 52.11 | 7,491 | 3 | 602 |
| 11 May | 385.20 | 8.5 | 5.8 (214.81%) | 50.09 | 3,650 | 397 | 582 |
| 8 May | 424.55 | 2 | -1.65 (-45.21%) | 48.79 | 918 | 95 | 189 |
| 7 May | 411.15 | 3.4 | 0.6999999999999997 (25.93%) | 46.83 | 162 | 39 | 97 |
| 6 May | 415.65 | 2.65 | -1.7500000000000004 (-39.77%) | 45.02 | 75 | 8 | 57 |
| 5 May | 406.60 | 4.4 | 0.8000000000000003 (22.22%) | 45.4 | 52 | 38 | 48 |
| 4 May | 413.30 | 3.6 | -0.7499999999999996 (-17.24%) | 45.77 | 9 | 6 | 9 |
| 30 Apr | 412.75 | 4.2 | -18.05 (-81.12%) | 44.06 | 3 | 2 | 2 |
| 29 Apr | 412.40 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 412.65 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 413.65 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 405.30 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 412.85 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 414.25 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 415.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 442.50 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 441.65 | 0 | 0 | - | 0 | 10 | 10 |
| 2 Apr | 394.35 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 387.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 375.90 | 0 | 0 (0.00%) | 2.51 | 0 | 0 | 0 |
| 23 Mar | 362.70 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 382.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 373.60 | 0 | 0 (0.00%) | 1.74 | 0 | 0 | 0 |
| 18 Mar | 389.60 | 0 | 0 (0.00%) | 5.02 | 0 | 0 | 0 |
| 17 Mar | 383.70 | 0 | 0 (0.00%) | 3.77 | 0 | 0 | 0 |
| 16 Mar | 381.60 | 0 | 0 (0.00%) | 3.2 | 0 | 0 | 0 |
| 13 Mar | 379.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 389.95 | 0 | 0 (0.00%) | 4.7 | 0 | 0 | 0 |
| 11 Mar | 390.50 | 0 | 0 (0.00%) | 5 | 0 | 0 | 0 |
| 10 Mar | 392.85 | 0 | 0 (0.00%) | 4.98 | 0 | 0 | 0 |
| 9 Mar | 389.00 | 0 | 0 (0.00%) | 4.58 | 0 | 0 | 0 |
| 6 Mar | 395.55 | 0 | 0 (0.00%) | 5.56 | 0 | 0 | 0 |
| 5 Mar | 399.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 393.80 | 0 | 0 (0.00%) | 5.42 | 0 | 0 | 0 |
| 2 Mar | 401.75 | 0 | 0 (0.00%) | 6.36 | 0 | 0 | 0 |
| 27 Feb | 410.10 | 0 | 0 (0.00%) | 7.32 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 370 expiring on 26MAY2026
Delta for 370 PE is 0
Historical price for 370 PE is as follows
On 13 May KALYANKJIL was trading at 354.25. The strike last trading price was 22.9, which was 4.299999999999997 higher than the previous day. The implied volatity was 0, the open interest changed by -166 which decreased total open position to 434
On 12 May KALYANKJIL was trading at 361.80. The strike last trading price was 17.65, which was 8.999999999999998 higher than the previous day. The implied volatity was 52.11, the open interest changed by 3 which increased total open position to 602
On 11 May KALYANKJIL was trading at 385.20. The strike last trading price was 8.5, which was 5.8 higher than the previous day. The implied volatity was 50.09, the open interest changed by 397 which increased total open position to 582
On 8 May KALYANKJIL was trading at 424.55. The strike last trading price was 2, which was -1.65 lower than the previous day. The implied volatity was 48.79, the open interest changed by 95 which increased total open position to 189
On 7 May KALYANKJIL was trading at 411.15. The strike last trading price was 3.4, which was 0.6999999999999997 higher than the previous day. The implied volatity was 46.83, the open interest changed by 39 which increased total open position to 97
On 6 May KALYANKJIL was trading at 415.65. The strike last trading price was 2.65, which was -1.7500000000000004 lower than the previous day. The implied volatity was 45.02, the open interest changed by 8 which increased total open position to 57
On 5 May KALYANKJIL was trading at 406.60. The strike last trading price was 4.4, which was 0.8000000000000003 higher than the previous day. The implied volatity was 45.4, the open interest changed by 38 which increased total open position to 48
On 4 May KALYANKJIL was trading at 413.30. The strike last trading price was 3.6, which was -0.7499999999999996 lower than the previous day. The implied volatity was 45.77, the open interest changed by 6 which increased total open position to 9
On 30 Apr KALYANKJIL was trading at 412.75. The strike last trading price was 4.2, which was -18.05 lower than the previous day. The implied volatity was 44.06, the open interest changed by 2 which increased total open position to 2
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 28 Apr KALYANKJIL was trading at 412.65. 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 27 Apr KALYANKJIL was trading at 413.65. 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 24 Apr KALYANKJIL was trading at 405.30. 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 23 Apr KALYANKJIL was trading at 412.85. 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 22 Apr KALYANKJIL was trading at 414.25. 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 21 Apr KALYANKJIL was trading at 415.10. 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 Apr KALYANKJIL was trading at 442.50. 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 10 which increased total open position to 10
On 2 Apr KALYANKJIL was trading at 394.35. 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 1 Apr KALYANKJIL was trading at 387.10. 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 30 Mar KALYANKJIL was trading at 375.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 23 Mar KALYANKJIL was trading at 362.70. 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 20 Mar KALYANKJIL was trading at 382.70. 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 Mar KALYANKJIL was trading at 373.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 18 Mar KALYANKJIL was trading at 389.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.02, the open interest changed by 0 which decreased total open position to 0
On 17 Mar KALYANKJIL was trading at 383.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
On 16 Mar KALYANKJIL was trading at 381.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 13 Mar KALYANKJIL was trading at 379.00. 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 12 Mar KALYANKJIL was trading at 389.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.7, the open interest changed by 0 which decreased total open position to 0
On 11 Mar KALYANKJIL was trading at 390.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5, the open interest changed by 0 which decreased total open position to 0
On 10 Mar KALYANKJIL was trading at 392.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0
On 9 Mar KALYANKJIL was trading at 389.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
On 6 Mar KALYANKJIL was trading at 395.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
On 5 Mar KALYANKJIL was trading at 399.80. 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 Mar KALYANKJIL was trading at 393.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0
On 2 Mar KALYANKJIL was trading at 401.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.36, the open interest changed by 0 which decreased total open position to 0
On 27 Feb KALYANKJIL was trading at 410.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 0
