KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
04 Apr 2025 04:13 PM IST
| KALYANKJIL 24APR2025 380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 487.15 | 109 | -14 | - | 5 | -3 | 8 | |||
| 3 Apr | 509.10 | 123 | 35 | - | 3 | 0 | 13 | |||
| 2 Apr | 511.10 | 88 | -3.1 | - | 4 | 0 | 17 | |||
| 1 Apr | 458.05 | 91.1 | 0 | 0.00 | 0 | 2 | 0 | |||
| 28 Mar | 467.25 | 91.1 | 0 | 0.00 | 0 | 2 | 0 | |||
| 27 Mar | 469.05 | 91.1 | 8.25 | - | 4 | 0 | 15 | |||
| 26 Mar | 474.30 | 84.4 | 1.55 | 0.00 | 0 | -3 | 0 | |||
| 25 Mar | 469.20 | 84.4 | -15.3 | - | 5 | -1 | 17 | |||
| 24 Mar | 489.85 | 99.7 | 7.7 | - | 3 | 0 | 15 | |||
| 21 Mar | 471.20 | 92 | 33.65 | - | 1 | 0 | 16 | |||
| 20 Mar | 467.25 | 58.35 | 0 | 0.00 | 0 | 3 | 0 | |||
| 19 Mar | 453.55 | 58.35 | 3.35 | - | 4 | 1 | 14 | |||
| 18 Mar | 434.45 | 55 | 7.25 | - | 11 | 10 | 12 | |||
| 17 Mar | 428.00 | 47.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 430.90 | 47.75 | 0 | 0.00 | 0 | 1 | 0 | |||
| 12 Mar | 427.25 | 47.75 | 0 | - | 1 | 0 | 1 | |||
| 11 Mar | 421.50 | 47.75 | 0 | 0.00 | 0 | 1 | 0 | |||
| 10 Mar | 407.50 | 47.75 | -54.3 | 52.11 | 1 | 0 | 0 | |||
| 7 Mar | 431.70 | 102.05 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 450.40 | 102.05 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 467.45 | 102.05 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Mar | 459.60 | 102.05 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 462.25 | 102.05 | 0 | - | 0 | 0 | 0 | |||
For Kalyan Jewellers Ind Ltd - strike price 380 expiring on 24APR2025
Delta for 380 CE is -
Historical price for 380 CE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 109, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 8
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 123, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 88, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 91.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 91.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 91.1, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 84.4, which was 1.55 higher than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 84.4, which was -15.3 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 17
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 99.7, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 92, which was 33.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 58.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 58.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14
On 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 55, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 12
On 17 Mar KALYANKJIL was trading at 428.00. The strike last trading price was 47.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 47.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Mar KALYANKJIL was trading at 427.25. The strike last trading price was 47.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar KALYANKJIL was trading at 421.50. The strike last trading price was 47.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 10 Mar KALYANKJIL was trading at 407.50. The strike last trading price was 47.75, which was -54.3 lower than the previous day. The implied volatity was 52.11, the open interest changed by 0 which decreased total open position to 0
On 7 Mar KALYANKJIL was trading at 431.70. The strike last trading price was 102.05, 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 450.40. The strike last trading price was 102.05, 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 467.45. The strike last trading price was 102.05, 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 459.60. The strike last trading price was 102.05, 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 Feb KALYANKJIL was trading at 462.25. The strike last trading price was 102.05, 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 24APR2025 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 487.15 | 1.25 | -0.05 | - | 269 | -16 | 116 |
| 3 Apr | 509.10 | 1.3 | -0.2 | - | 166 | 13 | 131 |
| 2 Apr | 511.10 | 1.45 | -1.5 | - | 704 | -23 | 113 |
| 1 Apr | 458.05 | 2.45 | -1.25 | 57.55 | 132 | 35 | 125 |
| 28 Mar | 467.25 | 3.95 | -0.4 | 63.56 | 90 | 6 | 90 |
| 27 Mar | 469.05 | 4.35 | -1.45 | 66.82 | 1 | 0 | 84 |
| 26 Mar | 474.30 | 5.4 | -0.4 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 469.20 | 5.4 | 1 | 68.11 | 15 | 0 | 84 |
| 24 Mar | 489.85 | 4.4 | -2.55 | 71.07 | 27 | 14 | 85 |
| 21 Mar | 471.20 | 6.95 | -0.15 | 69.65 | 71 | 43 | 71 |
| 20 Mar | 467.25 | 6.6 | -0.65 | 65.34 | 18 | 9 | 27 |
| 19 Mar | 453.55 | 7.25 | -4.55 | 63.55 | 10 | 2 | 17 |
| 18 Mar | 434.45 | 12 | -4.25 | 65.03 | 19 | 1 | 13 |
| 17 Mar | 428.00 | 16.2 | -1.3 | 69.93 | 8 | 1 | 12 |
| 13 Mar | 430.90 | 17.5 | -0.05 | 70.85 | 6 | 2 | 11 |
| 12 Mar | 427.25 | 17.55 | -5 | 68.58 | 4 | 2 | 8 |
| 11 Mar | 421.50 | 22.55 | 7.75 | 75.87 | 11 | 5 | 6 |
| 10 Mar | 407.50 | 14.8 | 6.1 | 51.17 | 1 | 0 | 0 |
| 7 Mar | 431.70 | 8.7 | 0 | 10.36 | 0 | 0 | 0 |
| 6 Mar | 450.40 | 8.7 | 0 | 13.68 | 0 | 0 | 0 |
| 5 Mar | 467.45 | 8.7 | 0 | 15.67 | 0 | 0 | 0 |
| 4 Mar | 459.60 | 8.7 | 0 | 14.35 | 0 | 0 | 0 |
| 28 Feb | 462.25 | 8.7 | 0 | 15.32 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 380 expiring on 24APR2025
Delta for 380 PE is -
Historical price for 380 PE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 116
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 131
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 1.45, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 113
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 2.45, which was -1.25 lower than the previous day. The implied volatity was 57.55, the open interest changed by 35 which increased total open position to 125
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 3.95, which was -0.4 lower than the previous day. The implied volatity was 63.56, the open interest changed by 6 which increased total open position to 90
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 4.35, which was -1.45 lower than the previous day. The implied volatity was 66.82, the open interest changed by 0 which decreased total open position to 84
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 5.4, which was -0.4 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 5.4, which was 1 higher than the previous day. The implied volatity was 68.11, the open interest changed by 0 which decreased total open position to 84
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 4.4, which was -2.55 lower than the previous day. The implied volatity was 71.07, the open interest changed by 14 which increased total open position to 85
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 6.95, which was -0.15 lower than the previous day. The implied volatity was 69.65, the open interest changed by 43 which increased total open position to 71
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 6.6, which was -0.65 lower than the previous day. The implied volatity was 65.34, the open interest changed by 9 which increased total open position to 27
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 7.25, which was -4.55 lower than the previous day. The implied volatity was 63.55, the open interest changed by 2 which increased total open position to 17
On 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 12, which was -4.25 lower than the previous day. The implied volatity was 65.03, the open interest changed by 1 which increased total open position to 13
On 17 Mar KALYANKJIL was trading at 428.00. The strike last trading price was 16.2, which was -1.3 lower than the previous day. The implied volatity was 69.93, the open interest changed by 1 which increased total open position to 12
On 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 17.5, which was -0.05 lower than the previous day. The implied volatity was 70.85, the open interest changed by 2 which increased total open position to 11
On 12 Mar KALYANKJIL was trading at 427.25. The strike last trading price was 17.55, which was -5 lower than the previous day. The implied volatity was 68.58, the open interest changed by 2 which increased total open position to 8
On 11 Mar KALYANKJIL was trading at 421.50. The strike last trading price was 22.55, which was 7.75 higher than the previous day. The implied volatity was 75.87, the open interest changed by 5 which increased total open position to 6
On 10 Mar KALYANKJIL was trading at 407.50. The strike last trading price was 14.8, which was 6.1 higher than the previous day. The implied volatity was 51.17, the open interest changed by 0 which decreased total open position to 0
On 7 Mar KALYANKJIL was trading at 431.70. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 10.36, the open interest changed by 0 which decreased total open position to 0
On 6 Mar KALYANKJIL was trading at 450.40. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 13.68, the open interest changed by 0 which decreased total open position to 0
On 5 Mar KALYANKJIL was trading at 467.45. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 15.67, the open interest changed by 0 which decreased total open position to 0
On 4 Mar KALYANKJIL was trading at 459.60. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 14.35, the open interest changed by 0 which decreased total open position to 0
On 28 Feb KALYANKJIL was trading at 462.25. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 15.32, the open interest changed by 0 which decreased total open position to 0
