KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
12 May 2026 04:15 PM IST
| KALYANKJIL 26-May-2026 (13d) 390 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0
Theta: -0.42
Gamma: 0.00925
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 361.80 | 5.4 | -7.449999999999999 (-57.98%) | 48.94 | 3,932 | 95 | 1,282 | |||||||||
| 11 May | 385.20 | 13.2 | -28.8 (-68.57%) | 46.55 | 7,372 | 1,114 | 1,180 | |||||||||
| 8 May | 424.55 | 41.2 | 10.250000000000004 (33.12%) | 51.21 | 132 | 36 | 66 | |||||||||
| 7 May | 411.15 | 31.2 | 3.3999999999999986 (12.23%) | 47.76 | 45 | 8 | 30 | |||||||||
| 6 May | 415.65 | 27.8 | 0 (0.00%) | 45.62 | 0 | 0 | 22 | |||||||||
| 5 May | 406.60 | 27.8 | -6.050000000000001 (-17.87%) | 45.62 | 4 | 0 | 22 | |||||||||
| 4 May | 413.30 | 33.85 | -1.1499999999999986 (-3.29%) | 46.71 | 22 | 21 | 22 | |||||||||
| 30 Apr | 412.75 | 35 | -1.5 (-4.11%) | 47 | 0 | 0 | 1 | |||||||||
| 29 Apr | 412.40 | 35 | -18.85 (-35.00%) | 47 | 1 | 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 | |||||||||
| 20 Apr | 417.50 | 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%) | 1.59 | 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%) | 2.03 | 0 | 0 | 0 | |||||||||
| 18 Mar | 389.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 383.70 | 0 | 0 (0.00%) | 0.45 | 0 | 0 | 0 | |||||||||
| 16 Mar | 381.60 | 0 | 0 (0.00%) | 0.49 | 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 390 expiring on 26MAY2026
Delta for 390 CE is 0.26
Historical price for 390 CE is as follows
On 12 May KALYANKJIL was trading at 361.80. The strike last trading price was 5.4, which was -7.449999999999999 lower than the previous day. The implied volatity was 48.94, the open interest changed by 95 which increased total open position to 1282
On 11 May KALYANKJIL was trading at 385.20. The strike last trading price was 13.2, which was -28.8 lower than the previous day. The implied volatity was 46.55, the open interest changed by 1114 which increased total open position to 1180
On 8 May KALYANKJIL was trading at 424.55. The strike last trading price was 41.2, which was 10.250000000000004 higher than the previous day. The implied volatity was 51.21, the open interest changed by 36 which increased total open position to 66
On 7 May KALYANKJIL was trading at 411.15. The strike last trading price was 31.2, which was 3.3999999999999986 higher than the previous day. The implied volatity was 47.76, the open interest changed by 8 which increased total open position to 30
On 6 May KALYANKJIL was trading at 415.65. The strike last trading price was 27.8, which was 0 lower than the previous day. The implied volatity was 45.62, the open interest changed by 0 which decreased total open position to 22
On 5 May KALYANKJIL was trading at 406.60. The strike last trading price was 27.8, which was -6.050000000000001 lower than the previous day. The implied volatity was 45.62, the open interest changed by 0 which decreased total open position to 22
On 4 May KALYANKJIL was trading at 413.30. The strike last trading price was 33.85, which was -1.1499999999999986 lower than the previous day. The implied volatity was 46.71, the open interest changed by 21 which increased total open position to 22
On 30 Apr KALYANKJIL was trading at 412.75. The strike last trading price was 35, which was -1.5 lower than the previous day. The implied volatity was 47, the open interest changed by 0 which decreased total open position to 1
On 29 Apr KALYANKJIL was trading at 412.40. The strike last trading price was 35, which was -18.85 lower than the previous day. The implied volatity was 47, 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 20 Apr KALYANKJIL was trading at 417.50. 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 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 1.59, 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 2.03, 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 0.45, 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 0.49, 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) 390 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0
Theta: -0.42
Gamma: 0.00873
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 361.80 | 31.45 | 14.099999999999998 (81.27%) | 54.08 | 1,005 | -331 | 298 |
| 11 May | 385.20 | 17.05 | 11 (181.82%) | 48.62 | 9,129 | 316 | 632 |
| 8 May | 424.55 | 4.9 | -3.25 (-39.88%) | 47.5 | 1,305 | 78 | 314 |
| 7 May | 411.15 | 7.95 | 1.9000000000000004 (31.40%) | 46.11 | 308 | -21 | 232 |
| 6 May | 415.65 | 6 | -3.1500000000000004 (-34.43%) | 42.71 | 232 | 13 | 233 |
| 5 May | 406.60 | 8.8 | 1.1000000000000005 (14.29%) | 43.25 | 150 | -3 | 219 |
| 4 May | 413.30 | 7.55 | -0.8999999999999995 (-10.65%) | 43.64 | 81 | 100 | 224 |
| 30 Apr | 412.75 | 8.4 | -0.34999999999999964 (-4.00%) | 41.96 | 294 | 93 | 217 |
| 29 Apr | 412.40 | 8.9 | -0.34999999999999964 (-3.78%) | 41.44 | 224 | 82 | 125 |
| 28 Apr | 412.65 | 8.8 | -2 (-18.52%) | 42.52 | 40 | 14 | 44 |
| 27 Apr | 413.65 | 10.85 | -3.3499999999999996 (-23.59%) | 46.35 | 44 | 22 | 28 |
| 24 Apr | 405.30 | 14.2 | 2.799999999999999 (24.56%) | 45.8 | 3 | 2 | 6 |
| 23 Apr | 412.85 | 11.4 | -2.6999999999999993 (-19.15%) | - | 0 | 0 | 4 |
| 22 Apr | 414.25 | 11.4 | -2.6999999999999993 (-19.15%) | - | 0 | 0 | 4 |
| 21 Apr | 415.10 | 11.4 | -2.6999999999999993 (-19.15%) | 45.44 | 0 | 0 | 4 |
| 20 Apr | 417.50 | 11.4 | -19.15 (-62.68%) | 45.44 | 5 | 2 | 2 |
| 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%) | 1.47 | 0 | 0 | 0 |
| 17 Mar | 383.70 | 0 | 0 (0.00%) | 0.23 | 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%) | 1.28 | 0 | 0 | 0 |
| 11 Mar | 390.50 | 0 | 0 (0.00%) | 1.62 | 0 | 0 | 0 |
| 10 Mar | 392.85 | 0 | 0 (0.00%) | 1.62 | 0 | 0 | 0 |
| 9 Mar | 389.00 | 0 | 0 (0.00%) | 1.21 | 0 | 0 | 0 |
| 6 Mar | 395.55 | 0 | 0 (0.00%) | 2.34 | 0 | 0 | 0 |
| 5 Mar | 399.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 393.80 | 0 | 0 (0.00%) | 2.23 | 0 | 0 | 0 |
| 2 Mar | 401.75 | 0 | 0 (0.00%) | 3.34 | 0 | 0 | 0 |
| 27 Feb | 410.10 | 0 | 0 (0.00%) | 4.4 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 390 expiring on 26MAY2026
Delta for 390 PE is -0.71
Historical price for 390 PE is as follows
On 12 May KALYANKJIL was trading at 361.80. The strike last trading price was 31.45, which was 14.099999999999998 higher than the previous day. The implied volatity was 54.08, the open interest changed by -331 which decreased total open position to 298
On 11 May KALYANKJIL was trading at 385.20. The strike last trading price was 17.05, which was 11 higher than the previous day. The implied volatity was 48.62, the open interest changed by 316 which increased total open position to 632
On 8 May KALYANKJIL was trading at 424.55. The strike last trading price was 4.9, which was -3.25 lower than the previous day. The implied volatity was 47.5, the open interest changed by 78 which increased total open position to 314
On 7 May KALYANKJIL was trading at 411.15. The strike last trading price was 7.95, which was 1.9000000000000004 higher than the previous day. The implied volatity was 46.11, the open interest changed by -21 which decreased total open position to 232
On 6 May KALYANKJIL was trading at 415.65. The strike last trading price was 6, which was -3.1500000000000004 lower than the previous day. The implied volatity was 42.71, the open interest changed by 13 which increased total open position to 233
On 5 May KALYANKJIL was trading at 406.60. The strike last trading price was 8.8, which was 1.1000000000000005 higher than the previous day. The implied volatity was 43.25, the open interest changed by -3 which decreased total open position to 219
On 4 May KALYANKJIL was trading at 413.30. The strike last trading price was 7.55, which was -0.8999999999999995 lower than the previous day. The implied volatity was 43.64, the open interest changed by 100 which increased total open position to 224
On 30 Apr KALYANKJIL was trading at 412.75. The strike last trading price was 8.4, which was -0.34999999999999964 lower than the previous day. The implied volatity was 41.96, the open interest changed by 93 which increased total open position to 217
On 29 Apr KALYANKJIL was trading at 412.40. The strike last trading price was 8.9, which was -0.34999999999999964 lower than the previous day. The implied volatity was 41.44, the open interest changed by 82 which increased total open position to 125
On 28 Apr KALYANKJIL was trading at 412.65. The strike last trading price was 8.8, which was -2 lower than the previous day. The implied volatity was 42.52, the open interest changed by 14 which increased total open position to 44
On 27 Apr KALYANKJIL was trading at 413.65. The strike last trading price was 10.85, which was -3.3499999999999996 lower than the previous day. The implied volatity was 46.35, the open interest changed by 22 which increased total open position to 28
On 24 Apr KALYANKJIL was trading at 405.30. The strike last trading price was 14.2, which was 2.799999999999999 higher than the previous day. The implied volatity was 45.8, the open interest changed by 2 which increased total open position to 6
On 23 Apr KALYANKJIL was trading at 412.85. The strike last trading price was 11.4, which was -2.6999999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Apr KALYANKJIL was trading at 414.25. The strike last trading price was 11.4, which was -2.6999999999999993 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr KALYANKJIL was trading at 415.10. The strike last trading price was 11.4, which was -2.6999999999999993 lower than the previous day. The implied volatity was 45.44, the open interest changed by 0 which decreased total open position to 4
On 20 Apr KALYANKJIL was trading at 417.50. The strike last trading price was 11.4, which was -19.15 lower than the previous day. The implied volatity was 45.44, the open interest changed by 2 which increased total open position to 2
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 1.47, 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 0.23, 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 1.28, 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 1.62, 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 1.62, 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 1.21, 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 2.34, 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 2.23, 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 3.34, 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 4.4, the open interest changed by 0 which decreased total open position to 0
