Historical option data for KALYANKJIL
26 May 2026 09:48 AM IST
| KALYANKJIL 26-May-2026 400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.36
Gamma: 0.00136
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 356.00 | 0.05 | 0.05 | 123.27 | 239 | -174 | 940 | |||||||||
| 25 May | 357.85 | 0.1 | 0.1 | 84.49 | 457 | -197 | 1,114 | |||||||||
| 22 May | 352.40 | 0.1 | 0.1 | 52.64 | 999 | -215 | 1,311 | |||||||||
| 21 May | 353.00 | 0.2 | 0.2 | 50.95 | 1,076 | -283 | 1,526 | |||||||||
| 20 May | 343.55 | 0.25 | 0.25 (-55.00%) | 56.56 | 1,564 | 165 | 1,833 | |||||||||
| 19 May | 344.15 | 0.45 | -0.55 (-55.00%) | 58.92 | 1,262 | -223 | 1,663 | |||||||||
| 18 May | 346.10 | 0.6 | -0.4 (-40.00%) | 55.98 | 1,596 | -249 | 1,885 | |||||||||
| 15 May | 353.05 | 1.3 | -1 (-43.48%) | 50.81 | 1,345 | -58 | 2,131 | |||||||||
| 14 May | 361.00 | 2.4 | 0.1 (4.35%) | 49.93 | 2,018 | 10 | 2,185 | |||||||||
| 13 May | 355.40 | 2.2 | -1.3 (-37.14%) | 52.13 | 5,703 | 233 | 2,173 | |||||||||
| 12 May | 361.80 | 3.8 | -5.35 (-58.47%) | 50.74 | 4,818 | 227 | 1,932 | |||||||||
| 11 May | 385.20 | 9.3 | -25.7 (-73.43%) | 46.68 | 9,722 | 1,424 | 1,731 | |||||||||
| 8 May | 424.55 | 33.7 | 9.4 (38.68%) | 48 | 1,639 | 73 | 291 | |||||||||
| 7 May | 411.15 | 24.65 | -3 (-10.85%) | 47.24 | 170 | 26 | 217 | |||||||||
| 6 May | 415.65 | 28 | 6.25 (28.74%) | 47.21 | 138 | 41 | 192 | |||||||||
| 5 May | 406.60 | 22.15 | -4.05 (-15.46%) | 44.72 | 125 | 25 | 152 | |||||||||
| 4 May | 413.30 | 27 | 0.15 (0.56%) | 46.39 | 45 | 11 | 127 | |||||||||
| 30 Apr | 412.75 | 27.2 | 0.6 (2.26%) | 44.55 | 121 | 20 | 136 | |||||||||
| 29 Apr | 412.40 | 26.6 | -1.65 (-5.84%) | 42.61 | 90 | -2 | 112 | |||||||||
| 28 Apr | 412.65 | 28.8 | -1.05 (-3.52%) | 43.44 | 51 | 17 | 109 | |||||||||
| 27 Apr | 413.65 | 29.75 | 3.8 (14.64%) | 46.33 | 53 | -8 | 92 | |||||||||
| 24 Apr | 405.30 | 25.75 | -6.15 (-19.28%) | 47.56 | 106 | 28 | 99 | |||||||||
| 23 Apr | 412.85 | 31.8 | -0.9 (-2.75%) | 48.73 | 59 | 27 | 69 | |||||||||
| 22 Apr | 414.25 | 32.7 | -1.9 (-5.49%) | 47.98 | 23 | 15 | 41 | |||||||||
| 21 Apr | 415.10 | 34.35 | -3 (-8.03%) | 49.59 | 11 | 6 | 26 | |||||||||
| 20 Apr | 417.50 | 37.35 | -5.65 (-13.14%) | 50.17 | 21 | 17 | 19 | |||||||||
| 17 Apr | 426.85 | 43 | -5.75 (-11.79%) | 48.8 | 2 | 1 | 1 | |||||||||
| 16 Apr | 440.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 442.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 441.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 449.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 446.10 | 48.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 445.55 | 48.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 414.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 420.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 394.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 387.10 | 48.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 375.90 | 48.75 | 0 (0.00%) | 3.5 | 0 | 0 | 0 | |||||||||
| 27 Mar | 388.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 391.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 371.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 362.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 382.70 | 48.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 373.60 | 48.75 | 0 (0.00%) | 3.04 | 0 | 0 | 0 | |||||||||
| 18 Mar | 389.60 | 48.75 | 0 (0.00%) | 0.38 | 0 | 0 | 0 | |||||||||
| 17 Mar | 383.70 | 48.75 | 0 (0.00%) | 2.82 | 0 | 0 | 0 | |||||||||
| 16 Mar | 381.60 | 48.75 | 0 (0.00%) | 2.2 | 0 | 0 | 0 | |||||||||
| 13 Mar | 379.00 | 48.75 | 0 (0.00%) | 1.37 | 0 | 0 | 0 | |||||||||
| 12 Mar | 389.95 | 0 | 0 (0.00%) | 0.51 | 0 | 0 | 0 | |||||||||
| 11 Mar | 390.50 | 0 | 0 (0.00%) | 0.14 | 0 | 0 | 0 | |||||||||
| 10 Mar | 392.85 | 0 | 0 (0.00%) | 0.12 | 0 | 0 | 0 | |||||||||
| 9 Mar | 389.00 | 0 | 0 (0.00%) | 0.54 | 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%) | 0.32 | 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 400 expiring on 26MAY2026
Delta for 400 CE is 0.01
Historical price for 400 CE is as follows
On 26 May KALYANKJIL was trading at 356.00. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 123.27, the open interest changed by -174 which decreased total open position to 940
On 25 May KALYANKJIL was trading at 357.85. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 84.49, the open interest changed by -197 which decreased total open position to 1114
On 22 May KALYANKJIL was trading at 352.40. The strike last trading price was 0.1, which was 0.1 higher than the previous day. The implied volatity was 52.64, the open interest changed by -215 which decreased total open position to 1311
On 21 May KALYANKJIL was trading at 353.00. The strike last trading price was 0.2, which was 0.2 higher than the previous day. The implied volatity was 50.95, the open interest changed by -283 which decreased total open position to 1526
On 20 May KALYANKJIL was trading at 343.55. The strike last trading price was 0.25, which was 0.25 higher than the previous day. The implied volatity was 56.56, the open interest changed by 165 which increased total open position to 1833
On 19 May KALYANKJIL was trading at 344.15. The strike last trading price was 0.45, which was -0.55 lower than the previous day. The implied volatity was 58.92, the open interest changed by -223 which decreased total open position to 1663
On 18 May KALYANKJIL was trading at 346.10. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 55.98, the open interest changed by -249 which decreased total open position to 1885
On 15 May KALYANKJIL was trading at 353.05. The strike last trading price was 1.3, which was -1 lower than the previous day. The implied volatity was 50.81, the open interest changed by -58 which decreased total open position to 2131
On 14 May KALYANKJIL was trading at 361.00. The strike last trading price was 2.4, which was 0.1 higher than the previous day. The implied volatity was 49.93, the open interest changed by 10 which increased total open position to 2185
On 13 May KALYANKJIL was trading at 355.40. The strike last trading price was 2.2, which was -1.3 lower than the previous day. The implied volatity was 52.13, the open interest changed by 233 which increased total open position to 2173
On 12 May KALYANKJIL was trading at 361.80. The strike last trading price was 3.8, which was -5.35 lower than the previous day. The implied volatity was 50.74, the open interest changed by 227 which increased total open position to 1932
On 11 May KALYANKJIL was trading at 385.20. The strike last trading price was 9.3, which was -25.7 lower than the previous day. The implied volatity was 46.68, the open interest changed by 1424 which increased total open position to 1731
On 8 May KALYANKJIL was trading at 424.55. The strike last trading price was 33.7, which was 9.4 higher than the previous day. The implied volatity was 48, the open interest changed by 73 which increased total open position to 291
On 7 May KALYANKJIL was trading at 411.15. The strike last trading price was 24.65, which was -3 lower than the previous day. The implied volatity was 47.24, the open interest changed by 26 which increased total open position to 217
On 6 May KALYANKJIL was trading at 415.65. The strike last trading price was 28, which was 6.25 higher than the previous day. The implied volatity was 47.21, the open interest changed by 41 which increased total open position to 192
On 5 May KALYANKJIL was trading at 406.60. The strike last trading price was 22.15, which was -4.05 lower than the previous day. The implied volatity was 44.72, the open interest changed by 25 which increased total open position to 152
On 4 May KALYANKJIL was trading at 413.30. The strike last trading price was 27, which was 0.15 higher than the previous day. The implied volatity was 46.39, the open interest changed by 11 which increased total open position to 127
On 30 Apr KALYANKJIL was trading at 412.75. The strike last trading price was 27.2, which was 0.6 higher than the previous day. The implied volatity was 44.55, the open interest changed by 20 which increased total open position to 136
On 29 Apr KALYANKJIL was trading at 412.40. The strike last trading price was 26.6, which was -1.65 lower than the previous day. The implied volatity was 42.61, the open interest changed by -2 which decreased total open position to 112
On 28 Apr KALYANKJIL was trading at 412.65. The strike last trading price was 28.8, which was -1.05 lower than the previous day. The implied volatity was 43.44, the open interest changed by 17 which increased total open position to 109
On 27 Apr KALYANKJIL was trading at 413.65. The strike last trading price was 29.75, which was 3.8 higher than the previous day. The implied volatity was 46.33, the open interest changed by -8 which decreased total open position to 92
On 24 Apr KALYANKJIL was trading at 405.30. The strike last trading price was 25.75, which was -6.15 lower than the previous day. The implied volatity was 47.56, the open interest changed by 28 which increased total open position to 99
On 23 Apr KALYANKJIL was trading at 412.85. The strike last trading price was 31.8, which was -0.9 lower than the previous day. The implied volatity was 48.73, the open interest changed by 27 which increased total open position to 69
On 22 Apr KALYANKJIL was trading at 414.25. The strike last trading price was 32.7, which was -1.9 lower than the previous day. The implied volatity was 47.98, the open interest changed by 15 which increased total open position to 41
On 21 Apr KALYANKJIL was trading at 415.10. The strike last trading price was 34.35, which was -3 lower than the previous day. The implied volatity was 49.59, the open interest changed by 6 which increased total open position to 26
On 20 Apr KALYANKJIL was trading at 417.50. The strike last trading price was 37.35, which was -5.65 lower than the previous day. The implied volatity was 50.17, the open interest changed by 17 which increased total open position to 19
On 17 Apr KALYANKJIL was trading at 426.85. The strike last trading price was 43, which was -5.75 lower than the previous day. The implied volatity was 48.8, the open interest changed by 1 which increased total open position to 1
On 16 Apr KALYANKJIL was trading at 440.30. 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 15 Apr KALYANKJIL was trading at 442.50. 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 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 0 which decreased total open position to 0
On 10 Apr KALYANKJIL was trading at 449.15. 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 Apr KALYANKJIL was trading at 446.10. The strike last trading price was 48.75, 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 8 Apr KALYANKJIL was trading at 445.55. The strike last trading price was 48.75, 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 7 Apr KALYANKJIL was trading at 414.35. 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 6 Apr KALYANKJIL was trading at 420.35. 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 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 48.75, 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 48.75, which was 0 lower than the previous day. The implied volatity was 3.5, the open interest changed by 0 which decreased total open position to 0
On 27 Mar KALYANKJIL was trading at 388.35. 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 25 Mar KALYANKJIL was trading at 391.85. 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 24 Mar KALYANKJIL was trading at 371.70. 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 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 48.75, 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 48.75, which was 0 lower than the previous day. The implied volatity was 3.04, 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 48.75, which was 0 lower than the previous day. The implied volatity was 0.38, 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 48.75, which was 0 lower than the previous day. The implied volatity was 2.82, 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 48.75, which was 0 lower than the previous day. The implied volatity was 2.2, 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 48.75, which was 0 lower than the previous day. The implied volatity was 1.37, 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 0.51, 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 0.14, 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 0.12, 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 0.54, 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 0.32, 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 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0
Theta: -0.74
Gamma: 0.00233
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 356.00 | 44.5 | 3.5 (8.54%) | 140.55 | 2 | -1 | 428 |
| 25 May | 357.85 | 41 | -3.8 (-8.48%) | 77.03 | 26 | -21 | 430 |
| 22 May | 352.40 | 44.8 | -2.1 (-4.48%) | 53.44 | 70 | -56 | 461 |
| 21 May | 353.00 | 47.1 | -8.35 (-15.06%) | 54.23 | 103 | -37 | 518 |
| 20 May | 343.55 | 54.5 | -0.15 (-0.27%) | 56.56 | 20 | -4 | 556 |
| 19 May | 344.15 | 54.7 | 1.85 (3.50%) | 59.21 | 168 | 24 | 560 |
| 18 May | 346.10 | 53 | 7.2 (15.72%) | 41.92 | 25 | -4 | 536 |
| 15 May | 353.05 | 45.8 | 6.05 (15.22%) | 38.49 | 5 | -4 | 540 |
| 14 May | 361.00 | 38.3 | -8.75 (-18.60%) | 22.79 | 75 | -22 | 545 |
| 13 May | 355.40 | 47.2 | 5.8 (14.01%) | 57.38 | 314 | 2 | 567 |
| 12 May | 361.80 | 39.6 | 16.05 (68.15%) | 55.64 | 630 | -89 | 567 |
| 11 May | 385.20 | 23.45 | 14.75 (169.54%) | 49.9 | 4,664 | -174 | 658 |
| 8 May | 424.55 | 7.2 | -4.55 (-38.72%) | 46.71 | 3,992 | 346 | 832 |
| 7 May | 411.15 | 11.45 | 2.6 (29.38%) | 45.88 | 600 | -11 | 485 |
| 6 May | 415.65 | 8.7 | -3.95 (-31.23%) | 41.64 | 424 | 8 | 495 |
| 5 May | 406.60 | 12.5 | 1.65 (15.21%) | 42.36 | 589 | 43 | 487 |
| 4 May | 413.30 | 10.7 | -0.9 (-7.76%) | 43.03 | 565 | 116 | 444 |
| 30 Apr | 412.75 | 11.6 | -0.35 (-2.93%) | 41.76 | 1,190 | 46 | 374 |
| 29 Apr | 412.40 | 11.8 | -0.9 (-7.09%) | 40.94 | 484 | 100 | 326 |
| 28 Apr | 412.65 | 11.65 | -2.55 (-17.96%) | 40.52 | 156 | 17 | 225 |
| 27 Apr | 413.65 | 14.45 | -3.8 (-20.82%) | 46.13 | 151 | 69 | 209 |
| 24 Apr | 405.30 | 18.45 | 2.85 (18.27%) | 45.47 | 162 | 26 | 141 |
| 23 Apr | 412.85 | 15.7 | 0 (0.00%) | 45.56 | 71 | 8 | 114 |
| 22 Apr | 414.25 | 15.5 | -0.4 (-2.52%) | 45.98 | 59 | 22 | 105 |
| 21 Apr | 415.10 | 15.8 | -0.65 (-3.95%) | 46.3 | 43 | 24 | 84 |
| 20 Apr | 417.50 | 17 | 3.95 (30.27%) | 49.21 | 33 | 4 | 60 |
| 17 Apr | 426.85 | 13 | 4 (44.44%) | 46.02 | 138 | 45 | 53 |
| 16 Apr | 440.30 | 9 | -0.95 (-9.55%) | 44.72 | 11 | 3 | 7 |
| 15 Apr | 442.50 | 9.95 | -1.4 (-12.33%) | 48.05 | 2 | 1 | 3 |
| 13 Apr | 441.65 | 11.35 | -1.75 (-13.36%) | - | 0 | 0 | 2 |
| 10 Apr | 449.15 | 11.35 | -1.75 (-13.36%) | - | 0 | 0 | 2 |
| 9 Apr | 446.10 | 11.35 | 0 (0.00%) | 49.94 | 1 | 0 | 1 |
| 8 Apr | 445.55 | 11.35 | -23.95 (-67.85%) | 49.58 | 2 | 1 | 1 |
| 7 Apr | 414.35 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 420.35 | - | - | - | 0 | 0 | 0 |
| 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 |
| 27 Mar | 388.35 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 391.85 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 371.70 | - | - | - | 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%) | - | 0 | 0 | 0 |
| 17 Mar | 383.70 | 0 | 0 (0.00%) | - | 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%) | - | 0 | 0 | 0 |
| 11 Mar | 390.50 | 0 | 0 (0.00%) | 0.14 | 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%) | 0.77 | 0 | 0 | 0 |
| 5 Mar | 399.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 393.80 | 0 | 0 (0.00%) | 0.67 | 0 | 0 | 0 |
| 2 Mar | 401.75 | 0 | 0 (0.00%) | 1.77 | 0 | 0 | 0 |
| 27 Feb | 410.10 | 0 | 0 (0.00%) | 2.9 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 400 expiring on 26MAY2026
Delta for 400 PE is -0.98
Historical price for 400 PE is as follows
On 26 May KALYANKJIL was trading at 356.00. The strike last trading price was 44.5, which was 3.5 higher than the previous day. The implied volatity was 140.55, the open interest changed by -1 which decreased total open position to 428
On 25 May KALYANKJIL was trading at 357.85. The strike last trading price was 41, which was -3.8 lower than the previous day. The implied volatity was 77.03, the open interest changed by -21 which decreased total open position to 430
On 22 May KALYANKJIL was trading at 352.40. The strike last trading price was 44.8, which was -2.1 lower than the previous day. The implied volatity was 53.44, the open interest changed by -56 which decreased total open position to 461
On 21 May KALYANKJIL was trading at 353.00. The strike last trading price was 47.1, which was -8.35 lower than the previous day. The implied volatity was 54.23, the open interest changed by -37 which decreased total open position to 518
On 20 May KALYANKJIL was trading at 343.55. The strike last trading price was 54.5, which was -0.15 lower than the previous day. The implied volatity was 56.56, the open interest changed by -4 which decreased total open position to 556
On 19 May KALYANKJIL was trading at 344.15. The strike last trading price was 54.7, which was 1.85 higher than the previous day. The implied volatity was 59.21, the open interest changed by 24 which increased total open position to 560
On 18 May KALYANKJIL was trading at 346.10. The strike last trading price was 53, which was 7.2 higher than the previous day. The implied volatity was 41.92, the open interest changed by -4 which decreased total open position to 536
On 15 May KALYANKJIL was trading at 353.05. The strike last trading price was 45.8, which was 6.05 higher than the previous day. The implied volatity was 38.49, the open interest changed by -4 which decreased total open position to 540
On 14 May KALYANKJIL was trading at 361.00. The strike last trading price was 38.3, which was -8.75 lower than the previous day. The implied volatity was 22.79, the open interest changed by -22 which decreased total open position to 545
On 13 May KALYANKJIL was trading at 355.40. The strike last trading price was 47.2, which was 5.8 higher than the previous day. The implied volatity was 57.38, the open interest changed by 2 which increased total open position to 567
On 12 May KALYANKJIL was trading at 361.80. The strike last trading price was 39.6, which was 16.05 higher than the previous day. The implied volatity was 55.64, the open interest changed by -89 which decreased total open position to 567
On 11 May KALYANKJIL was trading at 385.20. The strike last trading price was 23.45, which was 14.75 higher than the previous day. The implied volatity was 49.9, the open interest changed by -174 which decreased total open position to 658
On 8 May KALYANKJIL was trading at 424.55. The strike last trading price was 7.2, which was -4.55 lower than the previous day. The implied volatity was 46.71, the open interest changed by 346 which increased total open position to 832
On 7 May KALYANKJIL was trading at 411.15. The strike last trading price was 11.45, which was 2.6 higher than the previous day. The implied volatity was 45.88, the open interest changed by -11 which decreased total open position to 485
On 6 May KALYANKJIL was trading at 415.65. The strike last trading price was 8.7, which was -3.95 lower than the previous day. The implied volatity was 41.64, the open interest changed by 8 which increased total open position to 495
On 5 May KALYANKJIL was trading at 406.60. The strike last trading price was 12.5, which was 1.65 higher than the previous day. The implied volatity was 42.36, the open interest changed by 43 which increased total open position to 487
On 4 May KALYANKJIL was trading at 413.30. The strike last trading price was 10.7, which was -0.9 lower than the previous day. The implied volatity was 43.03, the open interest changed by 116 which increased total open position to 444
On 30 Apr KALYANKJIL was trading at 412.75. The strike last trading price was 11.6, which was -0.35 lower than the previous day. The implied volatity was 41.76, the open interest changed by 46 which increased total open position to 374
On 29 Apr KALYANKJIL was trading at 412.40. The strike last trading price was 11.8, which was -0.9 lower than the previous day. The implied volatity was 40.94, the open interest changed by 100 which increased total open position to 326
On 28 Apr KALYANKJIL was trading at 412.65. The strike last trading price was 11.65, which was -2.55 lower than the previous day. The implied volatity was 40.52, the open interest changed by 17 which increased total open position to 225
On 27 Apr KALYANKJIL was trading at 413.65. The strike last trading price was 14.45, which was -3.8 lower than the previous day. The implied volatity was 46.13, the open interest changed by 69 which increased total open position to 209
On 24 Apr KALYANKJIL was trading at 405.30. The strike last trading price was 18.45, which was 2.85 higher than the previous day. The implied volatity was 45.47, the open interest changed by 26 which increased total open position to 141
On 23 Apr KALYANKJIL was trading at 412.85. The strike last trading price was 15.7, which was 0 lower than the previous day. The implied volatity was 45.56, the open interest changed by 8 which increased total open position to 114
On 22 Apr KALYANKJIL was trading at 414.25. The strike last trading price was 15.5, which was -0.4 lower than the previous day. The implied volatity was 45.98, the open interest changed by 22 which increased total open position to 105
On 21 Apr KALYANKJIL was trading at 415.10. The strike last trading price was 15.8, which was -0.65 lower than the previous day. The implied volatity was 46.3, the open interest changed by 24 which increased total open position to 84
On 20 Apr KALYANKJIL was trading at 417.50. The strike last trading price was 17, which was 3.95 higher than the previous day. The implied volatity was 49.21, the open interest changed by 4 which increased total open position to 60
On 17 Apr KALYANKJIL was trading at 426.85. The strike last trading price was 13, which was 4 higher than the previous day. The implied volatity was 46.02, the open interest changed by 45 which increased total open position to 53
On 16 Apr KALYANKJIL was trading at 440.30. The strike last trading price was 9, which was -0.95 lower than the previous day. The implied volatity was 44.72, the open interest changed by 3 which increased total open position to 7
On 15 Apr KALYANKJIL was trading at 442.50. The strike last trading price was 9.95, which was -1.4 lower than the previous day. The implied volatity was 48.05, the open interest changed by 1 which increased total open position to 3
On 13 Apr KALYANKJIL was trading at 441.65. The strike last trading price was 11.35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr KALYANKJIL was trading at 449.15. The strike last trading price was 11.35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr KALYANKJIL was trading at 446.10. The strike last trading price was 11.35, which was 0 lower than the previous day. The implied volatity was 49.94, the open interest changed by 0 which decreased total open position to 1
On 8 Apr KALYANKJIL was trading at 445.55. The strike last trading price was 11.35, which was -23.95 lower than the previous day. The implied volatity was 49.58, the open interest changed by 1 which increased total open position to 1
On 7 Apr KALYANKJIL was trading at 414.35. 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 6 Apr KALYANKJIL was trading at 420.35. 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 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 27 Mar KALYANKJIL was trading at 388.35. 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 25 Mar KALYANKJIL was trading at 391.85. 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 24 Mar KALYANKJIL was trading at 371.70. 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 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 -, 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 -, 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 -, 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 0.14, 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 0.77, 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 0.67, 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 1.77, 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 2.9, the open interest changed by 0 which decreased total open position to 0
