KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
06 Mar 2026 04:13 PM IST
| KALYANKJIL 30-MAR-2026 400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.41
Theta: -0.35
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 395.55 | 13.8 | -1.75 | 35.26 | 1,223 | 203 | 909 | |||||||||
| 5 Mar | 399.80 | 14.15 | 0.25 | 32.57 | 1,715 | 53 | 713 | |||||||||
| 4 Mar | 393.80 | 13.65 | -4.3 | 40.57 | 1,225 | 80 | 665 | |||||||||
| 2 Mar | 401.75 | 17.45 | -4.5 | 33.18 | 1,860 | 165 | 577 | |||||||||
| 27 Feb | 410.10 | 21.9 | 1.1 | 30.33 | 477 | -31 | 421 | |||||||||
| 26 Feb | 407.10 | 20.55 | -0.35 | 31.43 | 249 | 28 | 453 | |||||||||
| 25 Feb | 405.70 | 20.75 | -3.1 | 32.96 | 397 | 65 | 424 | |||||||||
| 24 Feb | 406.90 | 24.5 | 3.15 | 36.21 | 729 | 93 | 344 | |||||||||
| 23 Feb | 402.15 | 21.25 | 0.25 | 37.04 | 259 | 22 | 251 | |||||||||
| 20 Feb | 401.20 | 21.3 | -2.3 | 36.1 | 328 | 141 | 229 | |||||||||
| 19 Feb | 404.75 | 23.5 | -8.05 | 35.59 | 88 | -1 | 88 | |||||||||
| 18 Feb | 418.40 | 31.55 | -9.45 | 35.42 | 4 | 0 | 0 | |||||||||
| 17 Feb | 420.85 | 41 | 5.9 | - | 0 | 0 | 89 | |||||||||
| 16 Feb | 427.05 | 41 | 5.9 | 40.42 | 4 | 0 | 89 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 418.05 | 35.1 | -7.9 | 38.38 | 11 | -3 | 89 | |||||||||
| 12 Feb | 432.50 | 43 | 0.7 | 32.46 | 5 | 2 | 92 | |||||||||
| 11 Feb | 426.95 | 43.05 | -8.95 | 39.29 | 21 | -5 | 90 | |||||||||
| 10 Feb | 433.90 | 52 | -2.5 | 49.51 | 38 | -29 | 95 | |||||||||
| 9 Feb | 437.35 | 54.3 | 34.8 | 48 | 229 | 62 | 124 | |||||||||
| 6 Feb | 380.25 | 18.85 | 2.05 | 43.04 | 72 | 36 | 62 | |||||||||
| 5 Feb | 376.15 | 18.45 | -2.75 | 43.25 | 17 | 7 | 24 | |||||||||
| 4 Feb | 387.20 | 20.7 | 1.1 | 40.65 | 14 | 7 | 16 | |||||||||
| 3 Feb | 383.95 | 19.6 | 7.65 | 41.13 | 6 | 2 | 8 | |||||||||
| 2 Feb | 365.50 | 11.95 | -87 | 38.01 | 6 | 3 | 3 | |||||||||
| 1 Feb | 368.90 | 98.95 | 0 | 5.45 | 0 | 0 | 0 | |||||||||
| 30 Jan | 361.65 | 98.95 | 0 | 6.39 | 0 | 0 | 0 | |||||||||
| 29 Jan | 368.40 | 98.95 | 0 | 5.69 | 0 | 0 | 0 | |||||||||
| 28 Jan | 367.95 | 98.95 | 0 | 3.6 | 0 | 0 | 0 | |||||||||
| 27 Jan | 368.90 | 98.95 | 0 | 5.31 | 0 | 0 | 0 | |||||||||
| 23 Jan | 367.20 | 98.95 | 0 | 3.87 | 0 | 0 | 0 | |||||||||
| 22 Jan | 373.55 | 98.95 | 0 | 2.63 | 0 | 0 | 0 | |||||||||
| 21 Jan | 396.55 | 98.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 451.45 | 98.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 458.85 | 98.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 400 expiring on 30MAR2026
Delta for 400 CE is 0.51
Historical price for 400 CE is as follows
On 6 Mar KALYANKJIL was trading at 395.55. The strike last trading price was 13.8, which was -1.75 lower than the previous day. The implied volatity was 35.26, the open interest changed by 203 which increased total open position to 909
On 5 Mar KALYANKJIL was trading at 399.80. The strike last trading price was 14.15, which was 0.25 higher than the previous day. The implied volatity was 32.57, the open interest changed by 53 which increased total open position to 713
On 4 Mar KALYANKJIL was trading at 393.80. The strike last trading price was 13.65, which was -4.3 lower than the previous day. The implied volatity was 40.57, the open interest changed by 80 which increased total open position to 665
On 2 Mar KALYANKJIL was trading at 401.75. The strike last trading price was 17.45, which was -4.5 lower than the previous day. The implied volatity was 33.18, the open interest changed by 165 which increased total open position to 577
On 27 Feb KALYANKJIL was trading at 410.10. The strike last trading price was 21.9, which was 1.1 higher than the previous day. The implied volatity was 30.33, the open interest changed by -31 which decreased total open position to 421
On 26 Feb KALYANKJIL was trading at 407.10. The strike last trading price was 20.55, which was -0.35 lower than the previous day. The implied volatity was 31.43, the open interest changed by 28 which increased total open position to 453
On 25 Feb KALYANKJIL was trading at 405.70. The strike last trading price was 20.75, which was -3.1 lower than the previous day. The implied volatity was 32.96, the open interest changed by 65 which increased total open position to 424
On 24 Feb KALYANKJIL was trading at 406.90. The strike last trading price was 24.5, which was 3.15 higher than the previous day. The implied volatity was 36.21, the open interest changed by 93 which increased total open position to 344
On 23 Feb KALYANKJIL was trading at 402.15. The strike last trading price was 21.25, which was 0.25 higher than the previous day. The implied volatity was 37.04, the open interest changed by 22 which increased total open position to 251
On 20 Feb KALYANKJIL was trading at 401.20. The strike last trading price was 21.3, which was -2.3 lower than the previous day. The implied volatity was 36.1, the open interest changed by 141 which increased total open position to 229
On 19 Feb KALYANKJIL was trading at 404.75. The strike last trading price was 23.5, which was -8.05 lower than the previous day. The implied volatity was 35.59, the open interest changed by -1 which decreased total open position to 88
On 18 Feb KALYANKJIL was trading at 418.40. The strike last trading price was 31.55, which was -9.45 lower than the previous day. The implied volatity was 35.42, 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 41, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 16 Feb KALYANKJIL was trading at 427.05. The strike last trading price was 41, which was 5.9 higher than the previous day. The implied volatity was 40.42, the open interest changed by 0 which decreased total open position to 89
On 13 Feb KALYANKJIL was trading at 418.05. The strike last trading price was 35.1, which was -7.9 lower than the previous day. The implied volatity was 38.38, the open interest changed by -3 which decreased total open position to 89
On 12 Feb KALYANKJIL was trading at 432.50. The strike last trading price was 43, which was 0.7 higher than the previous day. The implied volatity was 32.46, the open interest changed by 2 which increased total open position to 92
On 11 Feb KALYANKJIL was trading at 426.95. The strike last trading price was 43.05, which was -8.95 lower than the previous day. The implied volatity was 39.29, the open interest changed by -5 which decreased total open position to 90
On 10 Feb KALYANKJIL was trading at 433.90. The strike last trading price was 52, which was -2.5 lower than the previous day. The implied volatity was 49.51, the open interest changed by -29 which decreased total open position to 95
On 9 Feb KALYANKJIL was trading at 437.35. The strike last trading price was 54.3, which was 34.8 higher than the previous day. The implied volatity was 48, the open interest changed by 62 which increased total open position to 124
On 6 Feb KALYANKJIL was trading at 380.25. The strike last trading price was 18.85, which was 2.05 higher than the previous day. The implied volatity was 43.04, the open interest changed by 36 which increased total open position to 62
On 5 Feb KALYANKJIL was trading at 376.15. The strike last trading price was 18.45, which was -2.75 lower than the previous day. The implied volatity was 43.25, the open interest changed by 7 which increased total open position to 24
On 4 Feb KALYANKJIL was trading at 387.20. The strike last trading price was 20.7, which was 1.1 higher than the previous day. The implied volatity was 40.65, the open interest changed by 7 which increased total open position to 16
On 3 Feb KALYANKJIL was trading at 383.95. The strike last trading price was 19.6, which was 7.65 higher than the previous day. The implied volatity was 41.13, the open interest changed by 2 which increased total open position to 8
On 2 Feb KALYANKJIL was trading at 365.50. The strike last trading price was 11.95, which was -87 lower than the previous day. The implied volatity was 38.01, the open interest changed by 3 which increased total open position to 3
On 1 Feb KALYANKJIL was trading at 368.90. The strike last trading price was 98.95, which was 0 lower than the previous day. The implied volatity was 5.45, 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 98.95, which was 0 lower than the previous day. The implied volatity was 6.39, 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 98.95, which was 0 lower than the previous day. The implied volatity was 5.69, 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 98.95, which was 0 lower than the previous day. The implied volatity was 3.6, the open interest changed by 0 which decreased total open position to 0
On 27 Jan KALYANKJIL was trading at 368.90. The strike last trading price was 98.95, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0
On 23 Jan KALYANKJIL was trading at 367.20. The strike last trading price was 98.95, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
On 22 Jan KALYANKJIL was trading at 373.55. The strike last trading price was 98.95, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 21 Jan KALYANKJIL was trading at 396.55. The strike last trading price was 98.95, 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 Jan KALYANKJIL was trading at 451.45. The strike last trading price was 98.95, 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 Jan KALYANKJIL was trading at 458.85. The strike last trading price was 98.95, 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 30MAR2026 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.41
Theta: -0.26
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 395.55 | 15.95 | 2.3 | 38.02 | 298 | 19 | 569 |
| 5 Mar | 399.80 | 15.2 | -3.5 | 38.07 | 436 | -54 | 549 |
| 4 Mar | 393.80 | 19 | 4.95 | 36.17 | 516 | -22 | 604 |
| 2 Mar | 401.75 | 14.05 | 3.25 | 37.54 | 1,925 | 76 | 632 |
| 27 Feb | 410.10 | 10.4 | -1.45 | 34.61 | 957 | 89 | 558 |
| 26 Feb | 407.10 | 12.15 | -1.4 | 35.34 | 582 | -7 | 468 |
| 25 Feb | 405.70 | 13.75 | -0.25 | 37.22 | 348 | 37 | 473 |
| 24 Feb | 406.90 | 13.7 | -3.25 | 39.19 | 483 | 138 | 439 |
| 23 Feb | 402.15 | 17 | -0.8 | 40.04 | 250 | 53 | 306 |
| 20 Feb | 401.20 | 17.5 | 1.25 | 39.13 | 283 | 128 | 254 |
| 19 Feb | 404.75 | 16.2 | 4.65 | 39.2 | 133 | 27 | 124 |
| 18 Feb | 418.40 | 11.75 | -1.35 | 38.61 | 107 | 8 | 97 |
| 17 Feb | 420.85 | 13.2 | 2.2 | 43.02 | 43 | 16 | 90 |
| 16 Feb | 427.05 | 11.1 | -3.9 | 42.16 | 59 | -5 | 69 |
| 13 Feb | 418.05 | 14.8 | 3.25 | 43.14 | 27 | 6 | 74 |
| 12 Feb | 432.50 | 11.4 | -3.4 | 44.14 | 29 | -4 | 69 |
| 11 Feb | 426.95 | 14.8 | 1.65 | 47.88 | 26 | 3 | 73 |
| 10 Feb | 433.90 | 13.5 | -0.3 | 47.55 | 68 | -11 | 70 |
| 9 Feb | 437.35 | 14.35 | -20.6 | 50.67 | 240 | 57 | 82 |
| 6 Feb | 380.25 | 34.25 | -2.55 | 46.13 | 9 | 6 | 24 |
| 5 Feb | 376.15 | 36.8 | 8.15 | 48.54 | 12 | 10 | 17 |
| 4 Feb | 387.20 | 28.65 | -1.95 | 41.11 | 5 | 2 | 5 |
| 3 Feb | 383.95 | 30.6 | 19.4 | 41.1 | 3 | 2 | 2 |
| 2 Feb | 365.50 | 11.2 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 368.90 | 11.2 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 361.65 | 11.2 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 368.40 | 11.2 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 367.95 | 11.2 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 368.90 | 11.2 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 367.20 | 11.2 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 373.55 | 11.2 | 0 | 0.23 | 0 | 0 | 0 |
| 21 Jan | 396.55 | 11.2 | 0 | 0.61 | 0 | 0 | 0 |
| 20 Jan | 451.45 | 11.2 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 458.85 | 11.2 | 0 | - | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 400 expiring on 30MAR2026
Delta for 400 PE is -0.49
Historical price for 400 PE is as follows
On 6 Mar KALYANKJIL was trading at 395.55. The strike last trading price was 15.95, which was 2.3 higher than the previous day. The implied volatity was 38.02, the open interest changed by 19 which increased total open position to 569
On 5 Mar KALYANKJIL was trading at 399.80. The strike last trading price was 15.2, which was -3.5 lower than the previous day. The implied volatity was 38.07, the open interest changed by -54 which decreased total open position to 549
On 4 Mar KALYANKJIL was trading at 393.80. The strike last trading price was 19, which was 4.95 higher than the previous day. The implied volatity was 36.17, the open interest changed by -22 which decreased total open position to 604
On 2 Mar KALYANKJIL was trading at 401.75. The strike last trading price was 14.05, which was 3.25 higher than the previous day. The implied volatity was 37.54, the open interest changed by 76 which increased total open position to 632
On 27 Feb KALYANKJIL was trading at 410.10. The strike last trading price was 10.4, which was -1.45 lower than the previous day. The implied volatity was 34.61, the open interest changed by 89 which increased total open position to 558
On 26 Feb KALYANKJIL was trading at 407.10. The strike last trading price was 12.15, which was -1.4 lower than the previous day. The implied volatity was 35.34, the open interest changed by -7 which decreased total open position to 468
On 25 Feb KALYANKJIL was trading at 405.70. The strike last trading price was 13.75, which was -0.25 lower than the previous day. The implied volatity was 37.22, the open interest changed by 37 which increased total open position to 473
On 24 Feb KALYANKJIL was trading at 406.90. The strike last trading price was 13.7, which was -3.25 lower than the previous day. The implied volatity was 39.19, the open interest changed by 138 which increased total open position to 439
On 23 Feb KALYANKJIL was trading at 402.15. The strike last trading price was 17, which was -0.8 lower than the previous day. The implied volatity was 40.04, the open interest changed by 53 which increased total open position to 306
On 20 Feb KALYANKJIL was trading at 401.20. The strike last trading price was 17.5, which was 1.25 higher than the previous day. The implied volatity was 39.13, the open interest changed by 128 which increased total open position to 254
On 19 Feb KALYANKJIL was trading at 404.75. The strike last trading price was 16.2, which was 4.65 higher than the previous day. The implied volatity was 39.2, the open interest changed by 27 which increased total open position to 124
On 18 Feb KALYANKJIL was trading at 418.40. The strike last trading price was 11.75, which was -1.35 lower than the previous day. The implied volatity was 38.61, the open interest changed by 8 which increased total open position to 97
On 17 Feb KALYANKJIL was trading at 420.85. The strike last trading price was 13.2, which was 2.2 higher than the previous day. The implied volatity was 43.02, the open interest changed by 16 which increased total open position to 90
On 16 Feb KALYANKJIL was trading at 427.05. The strike last trading price was 11.1, which was -3.9 lower than the previous day. The implied volatity was 42.16, the open interest changed by -5 which decreased total open position to 69
On 13 Feb KALYANKJIL was trading at 418.05. The strike last trading price was 14.8, which was 3.25 higher than the previous day. The implied volatity was 43.14, the open interest changed by 6 which increased total open position to 74
On 12 Feb KALYANKJIL was trading at 432.50. The strike last trading price was 11.4, which was -3.4 lower than the previous day. The implied volatity was 44.14, the open interest changed by -4 which decreased total open position to 69
On 11 Feb KALYANKJIL was trading at 426.95. The strike last trading price was 14.8, which was 1.65 higher than the previous day. The implied volatity was 47.88, the open interest changed by 3 which increased total open position to 73
On 10 Feb KALYANKJIL was trading at 433.90. The strike last trading price was 13.5, which was -0.3 lower than the previous day. The implied volatity was 47.55, the open interest changed by -11 which decreased total open position to 70
On 9 Feb KALYANKJIL was trading at 437.35. The strike last trading price was 14.35, which was -20.6 lower than the previous day. The implied volatity was 50.67, the open interest changed by 57 which increased total open position to 82
On 6 Feb KALYANKJIL was trading at 380.25. The strike last trading price was 34.25, which was -2.55 lower than the previous day. The implied volatity was 46.13, the open interest changed by 6 which increased total open position to 24
On 5 Feb KALYANKJIL was trading at 376.15. The strike last trading price was 36.8, which was 8.15 higher than the previous day. The implied volatity was 48.54, the open interest changed by 10 which increased total open position to 17
On 4 Feb KALYANKJIL was trading at 387.20. The strike last trading price was 28.65, which was -1.95 lower than the previous day. The implied volatity was 41.11, the open interest changed by 2 which increased total open position to 5
On 3 Feb KALYANKJIL was trading at 383.95. The strike last trading price was 30.6, which was 19.4 higher than the previous day. The implied volatity was 41.1, the open interest changed by 2 which increased total open position to 2
On 2 Feb KALYANKJIL was trading at 365.50. The strike last trading price was 11.2, 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 11.2, 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 11.2, 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 11.2, 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 11.2, 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 Jan KALYANKJIL was trading at 368.90. The strike last trading price was 11.2, 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 Jan KALYANKJIL was trading at 367.20. The strike last trading price was 11.2, 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 Jan KALYANKJIL was trading at 373.55. The strike last trading price was 11.2, 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 21 Jan KALYANKJIL was trading at 396.55. The strike last trading price was 11.2, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 20 Jan KALYANKJIL was trading at 451.45. The strike last trading price was 11.2, 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 Jan KALYANKJIL was trading at 458.85. The strike last trading price was 11.2, 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
