KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
13 Mar 2026 04:13 PM IST
| KALYANKJIL 30-MAR-2026 395 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.3
Theta: -0.36
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 379.00 | 6.75 | -4.25 | 36.73 | 274 | -9 | 141 | |||||||||
| 12 Mar | 389.95 | 11.05 | -1.3 | 36.79 | 464 | 20 | 155 | |||||||||
| 11 Mar | 390.50 | 12.1 | -1.1 | 38.84 | 392 | 6 | 137 | |||||||||
| 10 Mar | 392.85 | 13.9 | 1.1 | 34.78 | 356 | -20 | 143 | |||||||||
| 9 Mar | 389.00 | 13.2 | -2.95 | 38.01 | 274 | 36 | 164 | |||||||||
| 6 Mar | 395.55 | 16.55 | -1.35 | 35.94 | 148 | -5 | 127 | |||||||||
| 5 Mar | 399.80 | 16.65 | 0.35 | 32.28 | 272 | 3 | 136 | |||||||||
| 4 Mar | 393.80 | 15.95 | -4.8 | 40.91 | 289 | 30 | 134 | |||||||||
| 2 Mar | 401.75 | 21.45 | -3.05 | 36 | 388 | 57 | 101 | |||||||||
| 27 Feb | 410.10 | 24.6 | 0.85 | 28.97 | 33 | 0 | 46 | |||||||||
| 26 Feb | 407.10 | 23.55 | -0.3 | 31.31 | 61 | 0 | 45 | |||||||||
| 25 Feb | 405.70 | 23.65 | -3.75 | 32.86 | 101 | 22 | 45 | |||||||||
| 24 Feb | 406.90 | 28.5 | 4.3 | 38.39 | 88 | 0 | 21 | |||||||||
| 23 Feb | 402.15 | 24.2 | 0.4 | 37.53 | 10 | 2 | 21 | |||||||||
| 20 Feb | 401.20 | 23.65 | -2.8 | 35.41 | 29 | 11 | 18 | |||||||||
| 19 Feb | 404.75 | 26.65 | 5.1 | 36.19 | 8 | 0 | 0 | |||||||||
| 18 Feb | 418.40 | 21.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 420.85 | 21.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 427.05 | 21.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 418.05 | 21.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 432.50 | 21.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 426.95 | 21.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 433.90 | 21.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 437.35 | 21.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 380.25 | 21.55 | 0 | 1.89 | 0 | 0 | 0 | |||||||||
| 5 Feb | 376.15 | 21.55 | 0 | 2.61 | 0 | 0 | 0 | |||||||||
| 4 Feb | 387.20 | 21.55 | 0 | 0.62 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 383.95 | 21.55 | 0 | 1.07 | 0 | 0 | 0 | |||||||||
| 2 Feb | 365.50 | 21.55 | 0 | 4.06 | 0 | 0 | 0 | |||||||||
| 1 Feb | 368.90 | 21.55 | 0 | 4.56 | 0 | 0 | 0 | |||||||||
| 30 Jan | 361.65 | 21.55 | 0 | 5.5 | 0 | 0 | 0 | |||||||||
| 29 Jan | 368.40 | 21.55 | 0 | 4.76 | 0 | 0 | 0 | |||||||||
| 28 Jan | 367.95 | 21.55 | 0 | 3.69 | 0 | 0 | 0 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 395 expiring on 30MAR2026
Delta for 395 CE is 0.35
Historical price for 395 CE is as follows
On 13 Mar KALYANKJIL was trading at 379.00. The strike last trading price was 6.75, which was -4.25 lower than the previous day. The implied volatity was 36.73, the open interest changed by -9 which decreased total open position to 141
On 12 Mar KALYANKJIL was trading at 389.95. The strike last trading price was 11.05, which was -1.3 lower than the previous day. The implied volatity was 36.79, the open interest changed by 20 which increased total open position to 155
On 11 Mar KALYANKJIL was trading at 390.50. The strike last trading price was 12.1, which was -1.1 lower than the previous day. The implied volatity was 38.84, the open interest changed by 6 which increased total open position to 137
On 10 Mar KALYANKJIL was trading at 392.85. The strike last trading price was 13.9, which was 1.1 higher than the previous day. The implied volatity was 34.78, the open interest changed by -20 which decreased total open position to 143
On 9 Mar KALYANKJIL was trading at 389.00. The strike last trading price was 13.2, which was -2.95 lower than the previous day. The implied volatity was 38.01, the open interest changed by 36 which increased total open position to 164
On 6 Mar KALYANKJIL was trading at 395.55. The strike last trading price was 16.55, which was -1.35 lower than the previous day. The implied volatity was 35.94, the open interest changed by -5 which decreased total open position to 127
On 5 Mar KALYANKJIL was trading at 399.80. The strike last trading price was 16.65, which was 0.35 higher than the previous day. The implied volatity was 32.28, the open interest changed by 3 which increased total open position to 136
On 4 Mar KALYANKJIL was trading at 393.80. The strike last trading price was 15.95, which was -4.8 lower than the previous day. The implied volatity was 40.91, the open interest changed by 30 which increased total open position to 134
On 2 Mar KALYANKJIL was trading at 401.75. The strike last trading price was 21.45, which was -3.05 lower than the previous day. The implied volatity was 36, the open interest changed by 57 which increased total open position to 101
On 27 Feb KALYANKJIL was trading at 410.10. The strike last trading price was 24.6, which was 0.85 higher than the previous day. The implied volatity was 28.97, the open interest changed by 0 which decreased total open position to 46
On 26 Feb KALYANKJIL was trading at 407.10. The strike last trading price was 23.55, which was -0.3 lower than the previous day. The implied volatity was 31.31, the open interest changed by 0 which decreased total open position to 45
On 25 Feb KALYANKJIL was trading at 405.70. The strike last trading price was 23.65, which was -3.75 lower than the previous day. The implied volatity was 32.86, the open interest changed by 22 which increased total open position to 45
On 24 Feb KALYANKJIL was trading at 406.90. The strike last trading price was 28.5, which was 4.3 higher than the previous day. The implied volatity was 38.39, the open interest changed by 0 which decreased total open position to 21
On 23 Feb KALYANKJIL was trading at 402.15. The strike last trading price was 24.2, which was 0.4 higher than the previous day. The implied volatity was 37.53, the open interest changed by 2 which increased total open position to 21
On 20 Feb KALYANKJIL was trading at 401.20. The strike last trading price was 23.65, which was -2.8 lower than the previous day. The implied volatity was 35.41, the open interest changed by 11 which increased total open position to 18
On 19 Feb KALYANKJIL was trading at 404.75. The strike last trading price was 26.65, which was 5.1 higher than the previous day. The implied volatity was 36.19, the open interest changed by 0 which decreased total open position to 0
On 18 Feb KALYANKJIL was trading at 418.40. The strike last trading price was 21.55, 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 Feb KALYANKJIL was trading at 420.85. The strike last trading price was 21.55, 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 Feb KALYANKJIL was trading at 427.05. The strike last trading price was 21.55, 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 Feb KALYANKJIL was trading at 418.05. The strike last trading price was 21.55, 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 Feb KALYANKJIL was trading at 432.50. The strike last trading price was 21.55, 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 Feb KALYANKJIL was trading at 426.95. The strike last trading price was 21.55, 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 Feb KALYANKJIL was trading at 433.90. The strike last trading price was 21.55, 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 Feb KALYANKJIL was trading at 437.35. The strike last trading price was 21.55, 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 Feb KALYANKJIL was trading at 380.25. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 1.89, the open interest changed by 0 which decreased total open position to 0
On 5 Feb KALYANKJIL was trading at 376.15. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
On 4 Feb KALYANKJIL was trading at 387.20. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 3 Feb KALYANKJIL was trading at 383.95. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 2 Feb KALYANKJIL was trading at 365.50. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 4.06, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KALYANKJIL was trading at 368.90. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0
On 30 Jan KALYANKJIL was trading at 361.65. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 5.5, the open interest changed by 0 which decreased total open position to 0
On 29 Jan KALYANKJIL was trading at 368.40. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0
On 28 Jan KALYANKJIL was trading at 367.95. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 3.69, the open interest changed by 0 which decreased total open position to 0
| KALYANKJIL 30MAR2026 395 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.31
Theta: -0.31
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 379.00 | 21.35 | 5.95 | 41.42 | 81 | 4 | 213 |
| 12 Mar | 389.95 | 15.65 | -0.15 | 39.82 | 162 | -9 | 209 |
| 11 Mar | 390.50 | 16.4 | 3.3 | 40.83 | 433 | 17 | 218 |
| 10 Mar | 392.85 | 12.4 | -4.4 | 36.58 | 148 | 14 | 201 |
| 9 Mar | 389.00 | 16.25 | 2.35 | 40.46 | 157 | -14 | 187 |
| 6 Mar | 395.55 | 13.5 | 1.7 | 38.16 | 220 | 7 | 204 |
| 5 Mar | 399.80 | 12.45 | -3.55 | 37.2 | 269 | -6 | 197 |
| 4 Mar | 393.80 | 16.4 | 4.55 | 36.7 | 284 | 30 | 203 |
| 2 Mar | 401.75 | 12.05 | 3.1 | 38.04 | 712 | 10 | 176 |
| 27 Feb | 410.10 | 8.6 | -1.2 | 34.65 | 217 | 43 | 166 |
| 26 Feb | 407.10 | 10.25 | -1.35 | 35.54 | 154 | 54 | 123 |
| 25 Feb | 405.70 | 11.6 | -0.5 | 37.08 | 163 | 48 | 70 |
| 24 Feb | 406.90 | 13.25 | -0.5 | 42.57 | 76 | 13 | 20 |
| 23 Feb | 402.15 | 13.75 | -29.8 | 37.99 | 10 | 8 | 8 |
| 20 Feb | 401.20 | 43.55 | 0 | 2.35 | 0 | 0 | 0 |
| 19 Feb | 404.75 | 43.55 | 0 | 3.1 | 0 | 0 | 0 |
| 18 Feb | 418.40 | 43.55 | 0 | 5.97 | 0 | 0 | 0 |
| 17 Feb | 420.85 | 43.55 | 0 | 6.26 | 0 | 0 | 0 |
| 16 Feb | 427.05 | 43.55 | 0 | 7.47 | 0 | 0 | 0 |
| 13 Feb | 418.05 | 43.55 | 0 | 5.6 | 0 | 0 | 0 |
| 12 Feb | 432.50 | 43.55 | 0 | 8.19 | 0 | 0 | 0 |
| 11 Feb | 426.95 | 43.55 | 0 | 7.4 | 0 | 0 | 0 |
| 10 Feb | 433.90 | 43.55 | 0 | 8.04 | 0 | 0 | 0 |
| 9 Feb | 437.35 | 43.55 | 0 | 8.76 | 0 | 0 | 0 |
| 6 Feb | 380.25 | 43.55 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 376.15 | 43.55 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 387.20 | 43.55 | 0 | 0.4 | 0 | 0 | 0 |
| 3 Feb | 383.95 | 43.55 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 365.50 | 43.55 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 368.90 | 43.55 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 361.65 | 43.55 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 368.40 | 43.55 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 367.95 | 43.55 | 0 | - | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 395 expiring on 30MAR2026
Delta for 395 PE is -0.63
Historical price for 395 PE is as follows
On 13 Mar KALYANKJIL was trading at 379.00. The strike last trading price was 21.35, which was 5.95 higher than the previous day. The implied volatity was 41.42, the open interest changed by 4 which increased total open position to 213
On 12 Mar KALYANKJIL was trading at 389.95. The strike last trading price was 15.65, which was -0.15 lower than the previous day. The implied volatity was 39.82, the open interest changed by -9 which decreased total open position to 209
On 11 Mar KALYANKJIL was trading at 390.50. The strike last trading price was 16.4, which was 3.3 higher than the previous day. The implied volatity was 40.83, the open interest changed by 17 which increased total open position to 218
On 10 Mar KALYANKJIL was trading at 392.85. The strike last trading price was 12.4, which was -4.4 lower than the previous day. The implied volatity was 36.58, the open interest changed by 14 which increased total open position to 201
On 9 Mar KALYANKJIL was trading at 389.00. The strike last trading price was 16.25, which was 2.35 higher than the previous day. The implied volatity was 40.46, the open interest changed by -14 which decreased total open position to 187
On 6 Mar KALYANKJIL was trading at 395.55. The strike last trading price was 13.5, which was 1.7 higher than the previous day. The implied volatity was 38.16, the open interest changed by 7 which increased total open position to 204
On 5 Mar KALYANKJIL was trading at 399.80. The strike last trading price was 12.45, which was -3.55 lower than the previous day. The implied volatity was 37.2, the open interest changed by -6 which decreased total open position to 197
On 4 Mar KALYANKJIL was trading at 393.80. The strike last trading price was 16.4, which was 4.55 higher than the previous day. The implied volatity was 36.7, the open interest changed by 30 which increased total open position to 203
On 2 Mar KALYANKJIL was trading at 401.75. The strike last trading price was 12.05, which was 3.1 higher than the previous day. The implied volatity was 38.04, the open interest changed by 10 which increased total open position to 176
On 27 Feb KALYANKJIL was trading at 410.10. The strike last trading price was 8.6, which was -1.2 lower than the previous day. The implied volatity was 34.65, the open interest changed by 43 which increased total open position to 166
On 26 Feb KALYANKJIL was trading at 407.10. The strike last trading price was 10.25, which was -1.35 lower than the previous day. The implied volatity was 35.54, the open interest changed by 54 which increased total open position to 123
On 25 Feb KALYANKJIL was trading at 405.70. The strike last trading price was 11.6, which was -0.5 lower than the previous day. The implied volatity was 37.08, the open interest changed by 48 which increased total open position to 70
On 24 Feb KALYANKJIL was trading at 406.90. The strike last trading price was 13.25, which was -0.5 lower than the previous day. The implied volatity was 42.57, the open interest changed by 13 which increased total open position to 20
On 23 Feb KALYANKJIL was trading at 402.15. The strike last trading price was 13.75, which was -29.8 lower than the previous day. The implied volatity was 37.99, the open interest changed by 8 which increased total open position to 8
On 20 Feb KALYANKJIL was trading at 401.20. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 19 Feb KALYANKJIL was trading at 404.75. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 3.1, the open interest changed by 0 which decreased total open position to 0
On 18 Feb KALYANKJIL was trading at 418.40. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 5.97, the open interest changed by 0 which decreased total open position to 0
On 17 Feb KALYANKJIL was trading at 420.85. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0
On 16 Feb KALYANKJIL was trading at 427.05. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 7.47, the open interest changed by 0 which decreased total open position to 0
On 13 Feb KALYANKJIL was trading at 418.05. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 5.6, the open interest changed by 0 which decreased total open position to 0
On 12 Feb KALYANKJIL was trading at 432.50. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 8.19, the open interest changed by 0 which decreased total open position to 0
On 11 Feb KALYANKJIL was trading at 426.95. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 7.4, the open interest changed by 0 which decreased total open position to 0
On 10 Feb KALYANKJIL was trading at 433.90. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0
On 9 Feb KALYANKJIL was trading at 437.35. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 8.76, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KALYANKJIL was trading at 380.25. The strike last trading price was 43.55, 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 Feb KALYANKJIL was trading at 376.15. The strike last trading price was 43.55, 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 Feb KALYANKJIL was trading at 387.20. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 3 Feb KALYANKJIL was trading at 383.95. The strike last trading price was 43.55, 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 Feb KALYANKJIL was trading at 365.50. The strike last trading price was 43.55, 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 1 Feb KALYANKJIL was trading at 368.90. The strike last trading price was 43.55, 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 Jan KALYANKJIL was trading at 361.65. The strike last trading price was 43.55, 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 29 Jan KALYANKJIL was trading at 368.40. The strike last trading price was 43.55, 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 Jan KALYANKJIL was trading at 367.95. The strike last trading price was 43.55, 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
