KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
02 Apr 2026 04:03 PM IST
| KALYANKJIL 28-Apr-2026 (26d) 395 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.42
Theta: -0.4
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 394.35 | 19 | 3.35 | 43.42 | 296 | -20 | 91 | |||||||||
| 1 Apr | 387.10 | 15.25 | 2.4 | 41.28 | 366 | 32 | 113 | |||||||||
| 30 Mar | 375.90 | 12.25 | -7.4 | 44.1 | 84 | 5 | 82 | |||||||||
| 27 Mar | 388.35 | 19.85 | -0.4 | 46.36 | 122 | 53 | 76 | |||||||||
| 25 Mar | 391.85 | 20.05 | 9.05 | 41.59 | 39 | 16 | 24 | |||||||||
| 24 Mar | 371.70 | 11 | -6.6 | - | 0 | 0 | 8 | |||||||||
| 23 Mar | 362.70 | 11 | -6.6 | 46.9 | 13 | 5 | 7 | |||||||||
| 20 Mar | 382.70 | 17.6 | -25.8 | 43.09 | 4 | 0 | 0 | |||||||||
| 19 Mar | 373.60 | 43.4 | 0 | 3.78 | 0 | 0 | 0 | |||||||||
| 18 Mar | 389.60 | 43.4 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
| 17 Mar | 383.70 | 43.4 | 0 | 1.76 | 0 | 0 | 0 | |||||||||
| 16 Mar | 381.60 | 43.4 | 0 | 2.53 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 379.00 | 43.4 | 0 | 2.26 | 0 | 0 | 0 | |||||||||
| 12 Mar | 389.95 | 43.4 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 11 Mar | 390.50 | 43.4 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 10 Mar | 392.85 | 43.4 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 9 Mar | 389.00 | 43.4 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 6 Mar | 395.55 | 43.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 399.80 | 43.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 393.80 | 43.4 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 2 Mar | 401.75 | 43.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 410.10 | 43.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 407.10 | 43.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 395 expiring on 28APR2026
Delta for 395 CE is 0.54
Historical price for 395 CE is as follows
On 2 Apr KALYANKJIL was trading at 394.35. The strike last trading price was 19, which was 3.35 higher than the previous day. The implied volatity was 43.42, the open interest changed by -20 which decreased total open position to 91
On 1 Apr KALYANKJIL was trading at 387.10. The strike last trading price was 15.25, which was 2.4 higher than the previous day. The implied volatity was 41.28, the open interest changed by 32 which increased total open position to 113
On 30 Mar KALYANKJIL was trading at 375.90. The strike last trading price was 12.25, which was -7.4 lower than the previous day. The implied volatity was 44.1, the open interest changed by 5 which increased total open position to 82
On 27 Mar KALYANKJIL was trading at 388.35. The strike last trading price was 19.85, which was -0.4 lower than the previous day. The implied volatity was 46.36, the open interest changed by 53 which increased total open position to 76
On 25 Mar KALYANKJIL was trading at 391.85. The strike last trading price was 20.05, which was 9.05 higher than the previous day. The implied volatity was 41.59, the open interest changed by 16 which increased total open position to 24
On 24 Mar KALYANKJIL was trading at 371.70. The strike last trading price was 11, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Mar KALYANKJIL was trading at 362.70. The strike last trading price was 11, which was -6.6 lower than the previous day. The implied volatity was 46.9, the open interest changed by 5 which increased total open position to 7
On 20 Mar KALYANKJIL was trading at 382.70. The strike last trading price was 17.6, which was -25.8 lower than the previous day. The implied volatity was 43.09, 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 43.4, which was 0 lower than the previous day. The implied volatity was 3.78, 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 43.4, which was 0 lower than the previous day. The implied volatity was 0.43, 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 43.4, which was 0 lower than the previous day. The implied volatity was 1.76, 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 43.4, which was 0 lower than the previous day. The implied volatity was 2.53, 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 43.4, which was 0 lower than the previous day. The implied volatity was 2.26, 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 43.4, which was 0 lower than the previous day. The implied volatity was 0.14, 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 43.4, which was 0 lower than the previous day. The implied volatity was 0.15, 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 43.4, which was 0 lower than the previous day. The implied volatity was 0.03, 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 43.4, which was 0 lower than the previous day. The implied volatity was 0.06, 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 43.4, 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 43.4, 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 43.4, which was 0 lower than the previous day. The implied volatity was 0.17, 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 43.4, 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 43.4, 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 26 Feb KALYANKJIL was trading at 407.10. The strike last trading price was 43.4, 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-Apr-2026 (26d) 395 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.42
Theta: -0.3
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 394.35 | 17.6 | -3.4 | 44.03 | 16 | 6 | 61 |
| 1 Apr | 387.10 | 20.9 | -11.1 | 43.8 | 37 | 17 | 57 |
| 30 Mar | 375.90 | 32 | 10.05 | 54.22 | 28 | 7 | 40 |
| 27 Mar | 388.35 | 21.95 | 0.8 | 44.28 | 42 | 24 | 32 |
| 25 Mar | 391.85 | 20.6 | -6.4 | 43.72 | 8 | 1 | 1 |
| 24 Mar | 371.70 | 27 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 362.70 | 27 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 382.70 | 27 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 373.60 | 27 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 389.60 | 27 | 0 | 0.05 | 0 | 0 | 0 |
| 17 Mar | 383.70 | 27 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 381.60 | 27 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 379.00 | 27 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 389.95 | 27 | 0 | 0.04 | 0 | 0 | 0 |
| 11 Mar | 390.50 | 27 | 0 | 0.08 | 0 | 0 | 0 |
| 10 Mar | 392.85 | 27 | 0 | 1.25 | 0 | 0 | 0 |
| 9 Mar | 389.00 | 27 | 0 | 0.25 | 0 | 0 | 0 |
| 6 Mar | 395.55 | 27 | 0 | 1.46 | 0 | 0 | 0 |
| 5 Mar | 399.80 | 27 | 0 | 2.21 | 0 | 0 | 0 |
| 4 Mar | 393.80 | 27 | 0 | 0.23 | 0 | 0 | 0 |
| 2 Mar | 401.75 | 27 | 0 | 2.46 | 0 | 0 | 0 |
| 27 Feb | 410.10 | 27 | 0 | 4 | 0 | 0 | 0 |
| 26 Feb | 407.10 | 27 | 0 | 3.41 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 395 expiring on 28APR2026
Delta for 395 PE is -0.46
Historical price for 395 PE is as follows
On 2 Apr KALYANKJIL was trading at 394.35. The strike last trading price was 17.6, which was -3.4 lower than the previous day. The implied volatity was 44.03, the open interest changed by 6 which increased total open position to 61
On 1 Apr KALYANKJIL was trading at 387.10. The strike last trading price was 20.9, which was -11.1 lower than the previous day. The implied volatity was 43.8, the open interest changed by 17 which increased total open position to 57
On 30 Mar KALYANKJIL was trading at 375.90. The strike last trading price was 32, which was 10.05 higher than the previous day. The implied volatity was 54.22, the open interest changed by 7 which increased total open position to 40
On 27 Mar KALYANKJIL was trading at 388.35. The strike last trading price was 21.95, which was 0.8 higher than the previous day. The implied volatity was 44.28, the open interest changed by 24 which increased total open position to 32
On 25 Mar KALYANKJIL was trading at 391.85. The strike last trading price was 20.6, which was -6.4 lower than the previous day. The implied volatity was 43.72, the open interest changed by 1 which increased total open position to 1
On 24 Mar KALYANKJIL was trading at 371.70. The strike last trading price was 27, 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 27, 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 Mar KALYANKJIL was trading at 382.70. The strike last trading price was 27, 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 27, 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 27, which was 0 lower than the previous day. The implied volatity was 0.05, 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 27, 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 16 Mar KALYANKJIL was trading at 381.60. The strike last trading price was 27, 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 27, 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 27, which was 0 lower than the previous day. The implied volatity was 0.04, 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 27, which was 0 lower than the previous day. The implied volatity was 0.08, 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 27, which was 0 lower than the previous day. The implied volatity was 1.25, 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 27, which was 0 lower than the previous day. The implied volatity was 0.25, 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 27, which was 0 lower than the previous day. The implied volatity was 1.46, 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 27, which was 0 lower than the previous day. The implied volatity was 2.21, 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 27, 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 2 Mar KALYANKJIL was trading at 401.75. The strike last trading price was 27, which was 0 lower than the previous day. The implied volatity was 2.46, 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 27, which was 0 lower than the previous day. The implied volatity was 4, the open interest changed by 0 which decreased total open position to 0
On 26 Feb KALYANKJIL was trading at 407.10. The strike last trading price was 27, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
