Historical option data for KALYANKJIL
22 Jun 2026 01:19 PM IST
| KALYANKJIL 28-Jul-2026 (36d) 380 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0
Theta: -0.28
Gamma: 0.00825
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 382.65 | 21.4 | -1.4 (-6.14%) | 39.48 | 22 | 16 | 109 | |||||||||
| 19 Jun | 383.50 | 22.55 | 0.25 (1.12%) | 38.3 | 35 | 11 | 94 | |||||||||
| 18 Jun | 382.95 | 22.3 | -0.35 (-1.55%) | 39.21 | 11 | -1 | 82 | |||||||||
| 17 Jun | 383.05 | 22.65 | 2.45 (12.13%) | 39.29 | 36 | -21 | 86 | |||||||||
| 16 Jun | 378.55 | 19.85 | -4.1 (-17.12%) | 37.46 | 100 | 37 | 108 | |||||||||
| 15 Jun | 383.00 | 24.1 | 16.15 (203.14%) | 40.25 | 223 | 52 | 71 | |||||||||
| 12 Jun | 344.75 | 7.95 | 2.3 (40.71%) | 40.03 | 22 | 2 | 20 | |||||||||
| 11 Jun | 330.80 | 5.7 | -2.05 (-26.45%) | 41.96 | 16 | 6 | 18 | |||||||||
| 10 Jun | 338.70 | 7.6 | -4.55 (-37.45%) | 42.11 | 11 | 9 | 12 | |||||||||
| 9 Jun | 355.05 | 12.15 | 0 (0.00%) | 37.51 | 1 | 0 | 3 | |||||||||
| 8 Jun | 354.20 | 12.15 | -6.95 (-36.39%) | 39.28 | 1 | 0 | 2 | |||||||||
| 5 Jun | 371.85 | 19.1 | 2.15 (12.68%) | 38.75 | 8 | 1 | 3 | |||||||||
| 4 Jun | 362.10 | 16.95 | 4.95 (41.25%) | 39.16 | 1 | 1 | 2 | |||||||||
| 3 Jun | 353.00 | 12 | 0 (0.00%) | 38.9 | 1 | 0 | 1 | |||||||||
| 2 Jun | 353.10 | 12.1 | -49.9 (-80.48%) | 38.65 | 3 | 2 | 2 | |||||||||
| 15 May | 353.05 | 0 | -62 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 361.00 | 0 | -62 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 355.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 361.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 385.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 380 expiring on 28JUL2026
Delta for 380 CE is 0.56
Historical price for 380 CE is as follows
On 22 Jun KALYANKJIL was trading at 382.65. The strike last trading price was 21.4, which was -1.4 lower than the previous day. The implied volatity was 39.48, the open interest changed by 16 which increased total open position to 109
On 19 Jun KALYANKJIL was trading at 383.50. The strike last trading price was 22.55, which was 0.25 higher than the previous day. The implied volatity was 38.3, the open interest changed by 11 which increased total open position to 94
On 18 Jun KALYANKJIL was trading at 382.95. The strike last trading price was 22.3, which was -0.35 lower than the previous day. The implied volatity was 39.21, the open interest changed by -1 which decreased total open position to 82
On 17 Jun KALYANKJIL was trading at 383.05. The strike last trading price was 22.65, which was 2.45 higher than the previous day. The implied volatity was 39.29, the open interest changed by -21 which decreased total open position to 86
On 16 Jun KALYANKJIL was trading at 378.55. The strike last trading price was 19.85, which was -4.1 lower than the previous day. The implied volatity was 37.46, the open interest changed by 37 which increased total open position to 108
On 15 Jun KALYANKJIL was trading at 383.00. The strike last trading price was 24.1, which was 16.15 higher than the previous day. The implied volatity was 40.25, the open interest changed by 52 which increased total open position to 71
On 12 Jun KALYANKJIL was trading at 344.75. The strike last trading price was 7.95, which was 2.3 higher than the previous day. The implied volatity was 40.03, the open interest changed by 2 which increased total open position to 20
On 11 Jun KALYANKJIL was trading at 330.80. The strike last trading price was 5.7, which was -2.05 lower than the previous day. The implied volatity was 41.96, the open interest changed by 6 which increased total open position to 18
On 10 Jun KALYANKJIL was trading at 338.70. The strike last trading price was 7.6, which was -4.55 lower than the previous day. The implied volatity was 42.11, the open interest changed by 9 which increased total open position to 12
On 9 Jun KALYANKJIL was trading at 355.05. The strike last trading price was 12.15, which was 0 lower than the previous day. The implied volatity was 37.51, the open interest changed by 0 which decreased total open position to 3
On 8 Jun KALYANKJIL was trading at 354.20. The strike last trading price was 12.15, which was -6.95 lower than the previous day. The implied volatity was 39.28, the open interest changed by 0 which decreased total open position to 2
On 5 Jun KALYANKJIL was trading at 371.85. The strike last trading price was 19.1, which was 2.15 higher than the previous day. The implied volatity was 38.75, the open interest changed by 1 which increased total open position to 3
On 4 Jun KALYANKJIL was trading at 362.10. The strike last trading price was 16.95, which was 4.95 higher than the previous day. The implied volatity was 39.16, the open interest changed by 1 which increased total open position to 2
On 3 Jun KALYANKJIL was trading at 353.00. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 38.9, the open interest changed by 0 which decreased total open position to 1
On 2 Jun KALYANKJIL was trading at 353.10. The strike last trading price was 12.1, which was -49.9 lower than the previous day. The implied volatity was 38.65, the open interest changed by 2 which increased total open position to 2
On 15 May KALYANKJIL was trading at 353.05. The strike last trading price was 0, which was -62 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 -62 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 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 May KALYANKJIL was trading at 361.80. 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 11 May KALYANKJIL was trading at 385.20. 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 28-Jul-2026 (36d) 380 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0
Theta: -0.2
Gamma: 0.009
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 382.65 | 15 | 0 (0.00%) | 36.12 | 22 | 7 | 55 |
| 19 Jun | 383.50 | 15 | 0 (0.00%) | 36.27 | 22 | 4 | 48 |
| 18 Jun | 382.95 | 15.6 | -0.4 (-2.50%) | 35.53 | 4 | 2 | 45 |
| 17 Jun | 383.05 | 16.05 | -2.95 (-15.53%) | 36.08 | 9 | 2 | 43 |
| 16 Jun | 378.55 | 19 | 1 (5.56%) | 37.37 | 50 | 15 | 41 |
| 15 Jun | 383.00 | 17.7 | -18.3 (-50.83%) | 39.4 | 50 | 24 | 25 |
| 12 Jun | 344.75 | 36 | 36 | - | 1 | 0 | 1 |
| 11 Jun | 330.80 | 36 | 36 (48.45%) | 42.15 | 1 | 0 | 1 |
| 10 Jun | 338.70 | 36 | 11.75 (48.45%) | 42.15 | 1 | 1 | 1 |
| 9 Jun | 355.05 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 354.20 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 371.85 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 362.10 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 353.00 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 353.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 May | 353.05 | 0 | 0 | - | 0 | 0 | 0 |
| 14 May | 361.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 May | 355.40 | 0 | -24.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 361.80 | 0 | -24.25 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 385.20 | 0 | -24.25 (-100.00%) | 0 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 380 expiring on 28JUL2026
Delta for 380 PE is -0.43
Historical price for 380 PE is as follows
On 22 Jun KALYANKJIL was trading at 382.65. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 36.12, the open interest changed by 7 which increased total open position to 55
On 19 Jun KALYANKJIL was trading at 383.50. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 36.27, the open interest changed by 4 which increased total open position to 48
On 18 Jun KALYANKJIL was trading at 382.95. The strike last trading price was 15.6, which was -0.4 lower than the previous day. The implied volatity was 35.53, the open interest changed by 2 which increased total open position to 45
On 17 Jun KALYANKJIL was trading at 383.05. The strike last trading price was 16.05, which was -2.95 lower than the previous day. The implied volatity was 36.08, the open interest changed by 2 which increased total open position to 43
On 16 Jun KALYANKJIL was trading at 378.55. The strike last trading price was 19, which was 1 higher than the previous day. The implied volatity was 37.37, the open interest changed by 15 which increased total open position to 41
On 15 Jun KALYANKJIL was trading at 383.00. The strike last trading price was 17.7, which was -18.3 lower than the previous day. The implied volatity was 39.4, the open interest changed by 24 which increased total open position to 25
On 12 Jun KALYANKJIL was trading at 344.75. The strike last trading price was 36, which was 36 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Jun KALYANKJIL was trading at 330.80. The strike last trading price was 36, which was 36 higher than the previous day. The implied volatity was 42.15, the open interest changed by 0 which decreased total open position to 1
On 10 Jun KALYANKJIL was trading at 338.70. The strike last trading price was 36, which was 11.75 higher than the previous day. The implied volatity was 42.15, the open interest changed by 1 which increased total open position to 1
On 9 Jun KALYANKJIL was trading at 355.05. 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 8 Jun KALYANKJIL was trading at 354.20. 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 Jun KALYANKJIL was trading at 371.85. 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 4 Jun KALYANKJIL was trading at 362.10. 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 3 Jun 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 2 Jun KALYANKJIL was trading at 353.10. 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 0 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 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 May KALYANKJIL was trading at 355.40. The strike last trading price was 0, which was -24.25 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 -24.25 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 -24.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
