KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
13 May 2026 04:10 PM IST
| KALYANKJIL 26-May-2026 (12d) 375 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 355.40 | 5.45 | -3.2 (-36.99%) | 0 | 3,541 | 179 | 526 | |||||||||
| 12 May | 361.80 | 9.45 | -11.150000000000002 (-54.13%) | 47.35 | 2,231 | 281 | 346 | |||||||||
| 11 May | 385.20 | 20.6 | -12.399999999999999 (-37.58%) | 44.86 | 374 | 66 | 66 | |||||||||
| 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 | 0 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 375 expiring on 26MAY2026
Delta for 375 CE is 0
Historical price for 375 CE is as follows
On 13 May KALYANKJIL was trading at 355.40. The strike last trading price was 5.45, which was -3.2 lower than the previous day. The implied volatity was 0, the open interest changed by 179 which increased total open position to 526
On 12 May KALYANKJIL was trading at 361.80. The strike last trading price was 9.45, which was -11.150000000000002 lower than the previous day. The implied volatity was 47.35, the open interest changed by 281 which increased total open position to 346
On 11 May KALYANKJIL was trading at 385.20. The strike last trading price was 20.6, which was -12.399999999999999 lower than the previous day. The implied volatity was 44.86, the open interest changed by 66 which increased total open position to 66
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 0, the open interest changed by 0 which decreased total open position to 0
| KALYANKJIL 26-May-2026 (12d) 375 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 355.40 | 26 | 4.100000000000001 (18.72%) | 0 | 322 | -18 | 268 |
| 12 May | 361.80 | 20.8 | 10.5 (101.94%) | 52.72 | 4,062 | -3 | 296 |
| 11 May | 385.20 | 10.3 | 7.1000000000000005 (221.88%) | 49.83 | 2,326 | 238 | 299 |
| 8 May | 424.55 | 2.6 | -2.1999999999999997 (-45.83%) | 48.8 | 282 | 27 | 59 |
| 7 May | 411.15 | 4.8 | 1.5 (45.45%) | 47.57 | 23 | 3 | 32 |
| 6 May | 415.65 | 3.25 | -2.05 (-38.68%) | 44.33 | 31 | -8 | 28 |
| 5 May | 406.60 | 5.25 | 0.5999999999999996 (12.90%) | 45.04 | 28 | 10 | 35 |
| 4 May | 413.30 | 4.65 | -0.2999999999999998 (-6.06%) | 45.77 | 12 | 3 | 25 |
| 30 Apr | 412.75 | 4.9 | -1.6999999999999993 (-25.76%) | 43.63 | 46 | 21 | 22 |
| 29 Apr | 412.40 | 6.6 | -1.5 (-18.52%) | 47.62 | 0 | 0 | 1 |
| 28 Apr | 412.65 | 6.6 | -21.15 (-76.22%) | 47.62 | 1 | 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 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 375 expiring on 26MAY2026
Delta for 375 PE is 0
Historical price for 375 PE is as follows
On 13 May KALYANKJIL was trading at 355.40. The strike last trading price was 26, which was 4.100000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by -18 which decreased total open position to 268
On 12 May KALYANKJIL was trading at 361.80. The strike last trading price was 20.8, which was 10.5 higher than the previous day. The implied volatity was 52.72, the open interest changed by -3 which decreased total open position to 296
On 11 May KALYANKJIL was trading at 385.20. The strike last trading price was 10.3, which was 7.1000000000000005 higher than the previous day. The implied volatity was 49.83, the open interest changed by 238 which increased total open position to 299
On 8 May KALYANKJIL was trading at 424.55. The strike last trading price was 2.6, which was -2.1999999999999997 lower than the previous day. The implied volatity was 48.8, the open interest changed by 27 which increased total open position to 59
On 7 May KALYANKJIL was trading at 411.15. The strike last trading price was 4.8, which was 1.5 higher than the previous day. The implied volatity was 47.57, the open interest changed by 3 which increased total open position to 32
On 6 May KALYANKJIL was trading at 415.65. The strike last trading price was 3.25, which was -2.05 lower than the previous day. The implied volatity was 44.33, the open interest changed by -8 which decreased total open position to 28
On 5 May KALYANKJIL was trading at 406.60. The strike last trading price was 5.25, which was 0.5999999999999996 higher than the previous day. The implied volatity was 45.04, the open interest changed by 10 which increased total open position to 35
On 4 May KALYANKJIL was trading at 413.30. The strike last trading price was 4.65, which was -0.2999999999999998 lower than the previous day. The implied volatity was 45.77, the open interest changed by 3 which increased total open position to 25
On 30 Apr KALYANKJIL was trading at 412.75. The strike last trading price was 4.9, which was -1.6999999999999993 lower than the previous day. The implied volatity was 43.63, the open interest changed by 21 which increased total open position to 22
On 29 Apr KALYANKJIL was trading at 412.40. The strike last trading price was 6.6, which was -1.5 lower than the previous day. The implied volatity was 47.62, the open interest changed by 0 which decreased total open position to 1
On 28 Apr KALYANKJIL was trading at 412.65. The strike last trading price was 6.6, which was -21.15 lower than the previous day. The implied volatity was 47.62, 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 0, the open interest changed by 0 which decreased total open position to 0
