Historical option data for KALYANKJIL
29 Jun 2026 10:49 AM IST
| KALYANKJIL 28-Jul-2026 (25d) 390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0
Theta: -0.31
Gamma: 0.00892
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 375.30 | 11.75 | -1.9 (-13.92%) | 40.7 | 17 | -3 | 136 | |||||||||
| 25 Jun | 377.80 | 13.35 | 0.05 (0.38%) | 40.53 | 67 | 5 | 139 | |||||||||
| 24 Jun | 376.20 | 13.05 | 0.25 (1.95%) | 39.92 | 116 | 26 | 134 | |||||||||
| 23 Jun | 373.10 | 12.6 | -3.55 (-21.98%) | 40.88 | 72 | 37 | 108 | |||||||||
| 22 Jun | 381.10 | 15.65 | -0.45 (-2.80%) | 39.59 | 15 | 11 | 70 | |||||||||
| 19 Jun | 383.50 | 16.1 | -1.4 (-8.00%) | 39.86 | 1 | 0 | 58 | |||||||||
| 18 Jun | 382.95 | 17.2 | -0.8 (-4.44%) | 38.43 | 11 | 2 | 54 | |||||||||
| 17 Jun | 383.05 | 18 | 2.45 (15.76%) | 39.73 | 41 | -32 | 51 | |||||||||
| 16 Jun | 378.55 | 15.55 | -3.65 (-19.01%) | 38.74 | 55 | 34 | 78 | |||||||||
| 15 Jun | 383.00 | 19.2 | -37.45 (-66.11%) | 40.83 | 60 | 34 | 34 | |||||||||
| 15 May | 353.05 | 0 | -57 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 361.00 | 0 | -57 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 355.40 | 0 | -57 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 385.20 | 0 | -57 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 390 expiring on 28JUL2026
Delta for 390 CE is 0.4
Historical price for 390 CE is as follows
On 29 Jun KALYANKJIL was trading at 375.30. The strike last trading price was 11.75, which was -1.9 lower than the previous day. The implied volatity was 40.7, the open interest changed by -3 which decreased total open position to 136
On 25 Jun KALYANKJIL was trading at 377.80. The strike last trading price was 13.35, which was 0.05 higher than the previous day. The implied volatity was 40.53, the open interest changed by 5 which increased total open position to 139
On 24 Jun KALYANKJIL was trading at 376.20. The strike last trading price was 13.05, which was 0.25 higher than the previous day. The implied volatity was 39.92, the open interest changed by 26 which increased total open position to 134
On 23 Jun KALYANKJIL was trading at 373.10. The strike last trading price was 12.6, which was -3.55 lower than the previous day. The implied volatity was 40.88, the open interest changed by 37 which increased total open position to 108
On 22 Jun KALYANKJIL was trading at 381.10. The strike last trading price was 15.65, which was -0.45 lower than the previous day. The implied volatity was 39.59, the open interest changed by 11 which increased total open position to 70
On 19 Jun KALYANKJIL was trading at 383.50. The strike last trading price was 16.1, which was -1.4 lower than the previous day. The implied volatity was 39.86, the open interest changed by 0 which decreased total open position to 58
On 18 Jun KALYANKJIL was trading at 382.95. The strike last trading price was 17.2, which was -0.8 lower than the previous day. The implied volatity was 38.43, the open interest changed by 2 which increased total open position to 54
On 17 Jun KALYANKJIL was trading at 383.05. The strike last trading price was 18, which was 2.45 higher than the previous day. The implied volatity was 39.73, the open interest changed by -32 which decreased total open position to 51
On 16 Jun KALYANKJIL was trading at 378.55. The strike last trading price was 15.55, which was -3.65 lower than the previous day. The implied volatity was 38.74, the open interest changed by 34 which increased total open position to 78
On 15 Jun KALYANKJIL was trading at 383.00. The strike last trading price was 19.2, which was -37.45 lower than the previous day. The implied volatity was 40.83, the open interest changed by 34 which increased total open position to 34
On 15 May KALYANKJIL was trading at 353.05. The strike last trading price was 0, which was -57 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 -57 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 -57 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 -57 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| KALYANKJIL 28-Jul-2026 (25d) 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 375.30 | 22.6 | 22.6 | - | 12 | 0 | 19 |
| 25 Jun | 377.80 | 22.9 | -7.1 (-23.67%) | 36.52 | 12 | 7 | 19 |
| 24 Jun | 376.20 | 30 | 9 (42.86%) | 36.77 | 2 | 1 | 13 |
| 23 Jun | 373.10 | 21.1 | 21.1 (-8.26%) | 36.19 | 1 | 0 | 12 |
| 22 Jun | 381.10 | 21.1 | -1.9 (-8.26%) | 36.19 | 1 | 0 | 12 |
| 19 Jun | 383.50 | 23.2 | 1.2 (5.45%) | 35.93 | 1 | -1 | 12 |
| 18 Jun | 382.95 | 21.5 | 0.5 (2.38%) | 35.14 | 6 | 2 | 9 |
| 17 Jun | 383.05 | 20.7 | -3.3 (-13.75%) | 36.37 | 2 | 1 | 6 |
| 16 Jun | 378.55 | 24.3 | -3.7 (-13.21%) | 37.74 | 8 | 4 | 4 |
| 15 Jun | 383.00 | 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 | 0 | - | 0 | 0 | 0 |
| 11 May | 385.20 | 0 | 0 | - | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 390 expiring on 28JUL2026
Delta for 390 PE is -
Historical price for 390 PE is as follows
On 29 Jun KALYANKJIL was trading at 375.30. The strike last trading price was 22.6, which was 22.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 25 Jun KALYANKJIL was trading at 377.80. The strike last trading price was 22.9, which was -7.1 lower than the previous day. The implied volatity was 36.52, the open interest changed by 7 which increased total open position to 19
On 24 Jun KALYANKJIL was trading at 376.20. The strike last trading price was 30, which was 9 higher than the previous day. The implied volatity was 36.77, the open interest changed by 1 which increased total open position to 13
On 23 Jun KALYANKJIL was trading at 373.10. The strike last trading price was 21.1, which was 21.1 higher than the previous day. The implied volatity was 36.19, the open interest changed by 0 which decreased total open position to 12
On 22 Jun KALYANKJIL was trading at 381.10. The strike last trading price was 21.1, which was -1.9 lower than the previous day. The implied volatity was 36.19, the open interest changed by 0 which decreased total open position to 12
On 19 Jun KALYANKJIL was trading at 383.50. The strike last trading price was 23.2, which was 1.2 higher than the previous day. The implied volatity was 35.93, the open interest changed by -1 which decreased total open position to 12
On 18 Jun KALYANKJIL was trading at 382.95. The strike last trading price was 21.5, which was 0.5 higher than the previous day. The implied volatity was 35.14, the open interest changed by 2 which increased total open position to 9
On 17 Jun KALYANKJIL was trading at 383.05. The strike last trading price was 20.7, which was -3.3 lower than the previous day. The implied volatity was 36.37, the open interest changed by 1 which increased total open position to 6
On 16 Jun KALYANKJIL was trading at 378.55. The strike last trading price was 24.3, which was -3.7 lower than the previous day. The implied volatity was 37.74, the open interest changed by 4 which increased total open position to 4
On 15 Jun KALYANKJIL was trading at 383.00. 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 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 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
