KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
04 Apr 2025 04:13 PM IST
| KALYANKJIL 24APR2025 400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 4 Apr | 487.15 | 111.5 | 0 | 0.00 | 0 | -2 | 0 | |||
| 3 Apr | 509.10 | 111.5 | -0.5 | 61.18 | 2 | 0 | 77 | |||
| 2 Apr | 511.10 | 112 | 49.65 | - | 36 | 1 | 77 | |||
| 1 Apr | 458.05 | 62.35 | -10.3 | 35.36 | 21 | 2 | 77 | |||
| 28 Mar | 467.25 | 72.65 | -3.35 | 54.14 | 55 | 37 | 75 | |||
| 27 Mar | 469.05 | 76 | 0 | 0.00 | 0 | -1 | 0 | |||
| 26 Mar | 474.30 | 76 | -11.85 | - | 9 | 0 | 39 | |||
| 25 Mar | 469.20 | 87.85 | 0 | 0.00 | 0 | -2 | 0 | |||
| 24 Mar | 489.85 | 87.85 | 21.1 | - | 12 | -2 | 39 | |||
| 21 Mar | 471.20 | 66.3 | 2.55 | - | 49 | 8 | 43 | |||
| 20 Mar | 467.25 | 63.6 | 16.8 | - | 82 | 7 | 35 | |||
| 19 Mar | 453.55 | 46.3 | 4.8 | - | 47 | 10 | 29 | |||
| 18 Mar | 434.45 | 41.45 | 0.45 | 28.24 | 25 | -8 | 17 | |||
| 17 Mar | 428.00 | 41 | 1.5 | 41.70 | 6 | -1 | 24 | |||
| 13 Mar | 430.90 | 44 | 5.2 | 42.17 | 6 | 1 | 24 | |||
| 12 Mar | 427.25 | 37.5 | 1.2 | 32.37 | 17 | 7 | 23 | |||
| 11 Mar | 421.50 | 36.05 | 6.45 | 35.24 | 31 | -12 | 16 | |||
| 10 Mar | 407.50 | 29.5 | -41.65 | 39.97 | 42 | 27 | 27 | |||
| 7 Mar | 431.70 | 71.15 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 450.40 | 71.15 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 467.45 | 71.15 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 459.60 | 71.15 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 462.25 | 71.15 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 469.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 478.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 478.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 479.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 485.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 493.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 483.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 484.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 507.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 526.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 512.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 522.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 542.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 563.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 502.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 505.45 | 0 | 0 | - | 0 | 0 | 0 | |||
For Kalyan Jewellers Ind Ltd - strike price 400 expiring on 24APR2025
Delta for 400 CE is 0.00
Historical price for 400 CE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 111.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 111.5, which was -0.5 lower than the previous day. The implied volatity was 61.18, the open interest changed by 0 which decreased total open position to 77
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 112, which was 49.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 77
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 62.35, which was -10.3 lower than the previous day. The implied volatity was 35.36, the open interest changed by 2 which increased total open position to 77
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 72.65, which was -3.35 lower than the previous day. The implied volatity was 54.14, the open interest changed by 37 which increased total open position to 75
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 76, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 76, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 87.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 87.85, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 39
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 66.3, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 43
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 63.6, which was 16.8 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 35
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 46.3, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 29
On 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 41.45, which was 0.45 higher than the previous day. The implied volatity was 28.24, the open interest changed by -8 which decreased total open position to 17
On 17 Mar KALYANKJIL was trading at 428.00. The strike last trading price was 41, which was 1.5 higher than the previous day. The implied volatity was 41.70, the open interest changed by -1 which decreased total open position to 24
On 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 44, which was 5.2 higher than the previous day. The implied volatity was 42.17, the open interest changed by 1 which increased total open position to 24
On 12 Mar KALYANKJIL was trading at 427.25. The strike last trading price was 37.5, which was 1.2 higher than the previous day. The implied volatity was 32.37, the open interest changed by 7 which increased total open position to 23
On 11 Mar KALYANKJIL was trading at 421.50. The strike last trading price was 36.05, which was 6.45 higher than the previous day. The implied volatity was 35.24, the open interest changed by -12 which decreased total open position to 16
On 10 Mar KALYANKJIL was trading at 407.50. The strike last trading price was 29.5, which was -41.65 lower than the previous day. The implied volatity was 39.97, the open interest changed by 27 which increased total open position to 27
On 7 Mar KALYANKJIL was trading at 431.70. The strike last trading price was 71.15, 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 450.40. The strike last trading price was 71.15, 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 467.45. The strike last trading price was 71.15, 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 459.60. The strike last trading price was 71.15, 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 Feb KALYANKJIL was trading at 462.25. The strike last trading price was 71.15, 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 469.20. 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 26 Feb KALYANKJIL was trading at 478.05. 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 25 Feb KALYANKJIL was trading at 478.05. 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 Feb KALYANKJIL was trading at 479.10. 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 21 Feb KALYANKJIL was trading at 485.25. 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 20 Feb KALYANKJIL was trading at 493.85. 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 19 Feb KALYANKJIL was trading at 483.15. 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 18 Feb KALYANKJIL was trading at 484.30. 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 17 Feb KALYANKJIL was trading at 507.05. 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 Feb KALYANKJIL was trading at 526.45. 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 Feb KALYANKJIL was trading at 512.60. 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 10 Feb KALYANKJIL was trading at 522.05. 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 Feb KALYANKJIL was trading at 542.40. 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 Feb KALYANKJIL was trading at 563.80. 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 3 Feb KALYANKJIL was trading at 502.90. 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 1 Feb KALYANKJIL was trading at 505.45. 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 24APR2025 400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.14
Theta: -0.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 487.15 | 1.9 | -0.05 | 59.96 | 1,106 | -155 | 523 |
| 3 Apr | 509.10 | 1.95 | -0.35 | - | 782 | 107 | 679 |
| 2 Apr | 511.10 | 2.2 | -2.55 | - | 3,596 | -295 | 582 |
| 1 Apr | 458.05 | 4.4 | -1.55 | 54.50 | 1,350 | 224 | 458 |
| 28 Mar | 467.25 | 6.25 | 0.15 | 60.27 | 579 | 16 | 234 |
| 27 Mar | 469.05 | 5.9 | -0.9 | 60.90 | 101 | 5 | 213 |
| 26 Mar | 474.30 | 6.8 | -2.4 | 63.89 | 74 | 21 | 207 |
| 25 Mar | 469.20 | 9.2 | 2.4 | 68.35 | 59 | 30 | 184 |
| 24 Mar | 489.85 | 6.65 | -3.35 | 68.15 | 70 | -7 | 153 |
| 21 Mar | 471.20 | 10.1 | -0.4 | 67.07 | 121 | -9 | 160 |
| 20 Mar | 467.25 | 11 | -1.2 | 65.88 | 101 | 0 | 171 |
| 19 Mar | 453.55 | 12.25 | -6.1 | 64.65 | 135 | -13 | 171 |
| 18 Mar | 434.45 | 18.25 | -5.75 | 64.84 | 71 | 9 | 185 |
| 17 Mar | 428.00 | 24 | -0.2 | 70.90 | 22 | 1 | 177 |
| 13 Mar | 430.90 | 23.05 | -3.2 | 67.35 | 22 | -6 | 175 |
| 12 Mar | 427.25 | 26.65 | -2.85 | 71.60 | 38 | 2 | 180 |
| 11 Mar | 421.50 | 29.35 | -7.15 | 73.26 | 58 | 3 | 178 |
| 10 Mar | 407.50 | 35.7 | 7.95 | 74.56 | 96 | 34 | 175 |
| 7 Mar | 431.70 | 27.95 | 8.45 | 72.84 | 216 | 83 | 141 |
| 6 Mar | 450.40 | 19.5 | 0.35 | 66.83 | 6 | 5 | 58 |
| 5 Mar | 467.45 | 19.15 | -2.55 | 74.02 | 5 | 2 | 53 |
| 4 Mar | 459.60 | 23 | -0.85 | 75.41 | 65 | 51 | 51 |
| 28 Feb | 462.25 | 23.85 | 0 | 11.86 | 0 | 0 | 0 |
| 27 Feb | 469.20 | 23.85 | 0 | 11.61 | 0 | 0 | 0 |
| 26 Feb | 478.05 | 23.85 | 0 | 12.47 | 0 | 0 | 0 |
| 25 Feb | 478.05 | 23.85 | 0 | 12.47 | 0 | 0 | 0 |
| 24 Feb | 479.10 | 23.85 | 0 | 13.59 | 0 | 0 | 0 |
| 21 Feb | 485.25 | 23.85 | 0 | 14.23 | 0 | 0 | 0 |
| 20 Feb | 493.85 | 23.85 | 0 | 14.47 | 0 | 0 | 0 |
| 19 Feb | 483.15 | 23.85 | 0 | 13.74 | 0 | 0 | 0 |
| 18 Feb | 484.30 | 23.85 | 0 | 13.70 | 0 | 0 | 0 |
| 17 Feb | 507.05 | 23.85 | 0 | 14.81 | 0 | 0 | 0 |
| 13 Feb | 526.45 | 23.85 | 0 | 17.95 | 0 | 0 | 0 |
| 12 Feb | 512.60 | 23.85 | 0 | 16.03 | 0 | 0 | 0 |
| 10 Feb | 522.05 | 23.85 | 0 | 15.95 | 0 | 0 | 0 |
| 6 Feb | 542.40 | 23.85 | 0 | 18.70 | 0 | 0 | 0 |
| 4 Feb | 563.80 | 0 | 0 | 18.32 | 0 | 0 | 0 |
| 3 Feb | 502.90 | 0 | 0 | 14.46 | 0 | 0 | 0 |
| 1 Feb | 505.45 | 0 | 0 | 14.61 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 400 expiring on 24APR2025
Delta for 400 PE is -0.06
Historical price for 400 PE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 59.96, the open interest changed by -155 which decreased total open position to 523
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 679
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 2.2, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -295 which decreased total open position to 582
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 4.4, which was -1.55 lower than the previous day. The implied volatity was 54.50, the open interest changed by 224 which increased total open position to 458
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 6.25, which was 0.15 higher than the previous day. The implied volatity was 60.27, the open interest changed by 16 which increased total open position to 234
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 5.9, which was -0.9 lower than the previous day. The implied volatity was 60.90, the open interest changed by 5 which increased total open position to 213
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 6.8, which was -2.4 lower than the previous day. The implied volatity was 63.89, the open interest changed by 21 which increased total open position to 207
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 9.2, which was 2.4 higher than the previous day. The implied volatity was 68.35, the open interest changed by 30 which increased total open position to 184
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 6.65, which was -3.35 lower than the previous day. The implied volatity was 68.15, the open interest changed by -7 which decreased total open position to 153
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 10.1, which was -0.4 lower than the previous day. The implied volatity was 67.07, the open interest changed by -9 which decreased total open position to 160
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 11, which was -1.2 lower than the previous day. The implied volatity was 65.88, the open interest changed by 0 which decreased total open position to 171
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 12.25, which was -6.1 lower than the previous day. The implied volatity was 64.65, the open interest changed by -13 which decreased total open position to 171
On 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 18.25, which was -5.75 lower than the previous day. The implied volatity was 64.84, the open interest changed by 9 which increased total open position to 185
On 17 Mar KALYANKJIL was trading at 428.00. The strike last trading price was 24, which was -0.2 lower than the previous day. The implied volatity was 70.90, the open interest changed by 1 which increased total open position to 177
On 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 23.05, which was -3.2 lower than the previous day. The implied volatity was 67.35, the open interest changed by -6 which decreased total open position to 175
On 12 Mar KALYANKJIL was trading at 427.25. The strike last trading price was 26.65, which was -2.85 lower than the previous day. The implied volatity was 71.60, the open interest changed by 2 which increased total open position to 180
On 11 Mar KALYANKJIL was trading at 421.50. The strike last trading price was 29.35, which was -7.15 lower than the previous day. The implied volatity was 73.26, the open interest changed by 3 which increased total open position to 178
On 10 Mar KALYANKJIL was trading at 407.50. The strike last trading price was 35.7, which was 7.95 higher than the previous day. The implied volatity was 74.56, the open interest changed by 34 which increased total open position to 175
On 7 Mar KALYANKJIL was trading at 431.70. The strike last trading price was 27.95, which was 8.45 higher than the previous day. The implied volatity was 72.84, the open interest changed by 83 which increased total open position to 141
On 6 Mar KALYANKJIL was trading at 450.40. The strike last trading price was 19.5, which was 0.35 higher than the previous day. The implied volatity was 66.83, the open interest changed by 5 which increased total open position to 58
On 5 Mar KALYANKJIL was trading at 467.45. The strike last trading price was 19.15, which was -2.55 lower than the previous day. The implied volatity was 74.02, the open interest changed by 2 which increased total open position to 53
On 4 Mar KALYANKJIL was trading at 459.60. The strike last trading price was 23, which was -0.85 lower than the previous day. The implied volatity was 75.41, the open interest changed by 51 which increased total open position to 51
On 28 Feb KALYANKJIL was trading at 462.25. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 11.86, the open interest changed by 0 which decreased total open position to 0
On 27 Feb KALYANKJIL was trading at 469.20. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 11.61, the open interest changed by 0 which decreased total open position to 0
On 26 Feb KALYANKJIL was trading at 478.05. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 12.47, the open interest changed by 0 which decreased total open position to 0
On 25 Feb KALYANKJIL was trading at 478.05. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 12.47, the open interest changed by 0 which decreased total open position to 0
On 24 Feb KALYANKJIL was trading at 479.10. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 13.59, the open interest changed by 0 which decreased total open position to 0
On 21 Feb KALYANKJIL was trading at 485.25. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 14.23, the open interest changed by 0 which decreased total open position to 0
On 20 Feb KALYANKJIL was trading at 493.85. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 14.47, the open interest changed by 0 which decreased total open position to 0
On 19 Feb KALYANKJIL was trading at 483.15. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 13.74, the open interest changed by 0 which decreased total open position to 0
On 18 Feb KALYANKJIL was trading at 484.30. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 13.70, the open interest changed by 0 which decreased total open position to 0
On 17 Feb KALYANKJIL was trading at 507.05. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 14.81, the open interest changed by 0 which decreased total open position to 0
On 13 Feb KALYANKJIL was trading at 526.45. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 17.95, the open interest changed by 0 which decreased total open position to 0
On 12 Feb KALYANKJIL was trading at 512.60. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 16.03, the open interest changed by 0 which decreased total open position to 0
On 10 Feb KALYANKJIL was trading at 522.05. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 15.95, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KALYANKJIL was trading at 542.40. The strike last trading price was 23.85, which was 0 lower than the previous day. The implied volatity was 18.70, the open interest changed by 0 which decreased total open position to 0
On 4 Feb KALYANKJIL was trading at 563.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 18.32, the open interest changed by 0 which decreased total open position to 0
On 3 Feb KALYANKJIL was trading at 502.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 14.46, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KALYANKJIL was trading at 505.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 14.61, the open interest changed by 0 which decreased total open position to 0
