KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
02 Mar 2026 04:13 PM IST
| KALYANKJIL 30-MAR-2026 405 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.44
Theta: -0.33
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 401.75 | 15.45 | -3.35 | 34.4 | 655 | 8 | 138 | |||||||||
| 27 Feb | 410.10 | 19 | 1.1 | 30.53 | 249 | -27 | 132 | |||||||||
| 26 Feb | 407.10 | 17.65 | -0.6 | 31.2 | 173 | 36 | 158 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 405.70 | 17.75 | -3.3 | 32.35 | 227 | 45 | 121 | |||||||||
| 24 Feb | 406.90 | 21.5 | 2.8 | 35.79 | 272 | -3 | 81 | |||||||||
| 23 Feb | 402.15 | 18.5 | -0.3 | 36.54 | 166 | 36 | 83 | |||||||||
| 20 Feb | 401.20 | 19.05 | -2.35 | 36.54 | 60 | 36 | 47 | |||||||||
| 19 Feb | 404.75 | 20.5 | 2.2 | 34.9 | 15 | 10 | 10 | |||||||||
| 18 Feb | 418.40 | 18.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 420.85 | 18.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 427.05 | 18.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 418.05 | 18.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 432.50 | 18.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 426.95 | 18.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 433.90 | 18.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 437.35 | 18.3 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 6 Feb | 380.25 | 18.3 | 0 | 3.94 | 0 | 0 | 0 | |||||||||
| 5 Feb | 376.15 | 18.3 | 0 | 4.4 | 0 | 0 | 0 | |||||||||
| 4 Feb | 387.20 | 18.3 | 0 | 2.59 | 0 | 0 | 0 | |||||||||
| 3 Feb | 383.95 | 18.3 | 0 | 3 | 0 | 0 | 0 | |||||||||
| 2 Feb | 365.50 | 18.3 | 0 | 5.85 | 0 | 0 | 0 | |||||||||
| 1 Feb | 368.90 | 18.3 | 0 | 6.3 | 0 | 0 | 0 | |||||||||
| 30 Jan | 361.65 | 18.3 | 0 | 7.2 | 0 | 0 | 0 | |||||||||
| 29 Jan | 368.40 | 18.3 | 0 | 6.52 | 0 | 0 | 0 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 405 expiring on 30MAR2026
Delta for 405 CE is 0.52
Historical price for 405 CE is as follows
On 2 Mar KALYANKJIL was trading at 401.75. The strike last trading price was 15.45, which was -3.35 lower than the previous day. The implied volatity was 34.4, the open interest changed by 8 which increased total open position to 138
On 27 Feb KALYANKJIL was trading at 410.10. The strike last trading price was 19, which was 1.1 higher than the previous day. The implied volatity was 30.53, the open interest changed by -27 which decreased total open position to 132
On 26 Feb KALYANKJIL was trading at 407.10. The strike last trading price was 17.65, which was -0.6 lower than the previous day. The implied volatity was 31.2, the open interest changed by 36 which increased total open position to 158
On 25 Feb KALYANKJIL was trading at 405.70. The strike last trading price was 17.75, which was -3.3 lower than the previous day. The implied volatity was 32.35, the open interest changed by 45 which increased total open position to 121
On 24 Feb KALYANKJIL was trading at 406.90. The strike last trading price was 21.5, which was 2.8 higher than the previous day. The implied volatity was 35.79, the open interest changed by -3 which decreased total open position to 81
On 23 Feb KALYANKJIL was trading at 402.15. The strike last trading price was 18.5, which was -0.3 lower than the previous day. The implied volatity was 36.54, the open interest changed by 36 which increased total open position to 83
On 20 Feb KALYANKJIL was trading at 401.20. The strike last trading price was 19.05, which was -2.35 lower than the previous day. The implied volatity was 36.54, the open interest changed by 36 which increased total open position to 47
On 19 Feb KALYANKJIL was trading at 404.75. The strike last trading price was 20.5, which was 2.2 higher than the previous day. The implied volatity was 34.9, the open interest changed by 10 which increased total open position to 10
On 18 Feb KALYANKJIL was trading at 418.40. The strike last trading price was 18.3, 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 18.3, 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 18.3, 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 18.3, 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 18.3, 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 18.3, 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 18.3, 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 18.3, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KALYANKJIL was trading at 380.25. The strike last trading price was 18.3, which was 0 lower than the previous day. The implied volatity was 3.94, 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 18.3, which was 0 lower than the previous day. The implied volatity was 4.4, 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 18.3, which was 0 lower than the previous day. The implied volatity was 2.59, 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 18.3, which was 0 lower than the previous day. The implied volatity was 3, 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 18.3, which was 0 lower than the previous day. The implied volatity was 5.85, 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 18.3, which was 0 lower than the previous day. The implied volatity was 6.3, 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 18.3, which was 0 lower than the previous day. The implied volatity was 7.2, 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 18.3, which was 0 lower than the previous day. The implied volatity was 6.52, the open interest changed by 0 which decreased total open position to 0
| KALYANKJIL 30MAR2026 405 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 0.44
Theta: -0.23
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 401.75 | 15.8 | 2.95 | 35.96 | 485 | -1 | 185 |
| 27 Feb | 410.10 | 12.45 | -1.3 | 34.6 | 347 | 0 | 185 |
| 26 Feb | 407.10 | 14.4 | -1.55 | 35.4 | 261 | 53 | 185 |
| 25 Feb | 405.70 | 16.15 | -0.05 | 37.43 | 311 | 44 | 134 |
| 24 Feb | 406.90 | 15.5 | -34.65 | 38.38 | 240 | 89 | 89 |
| 23 Feb | 402.15 | 50.15 | 0 | 0.24 | 0 | 0 | 0 |
| 20 Feb | 401.20 | 50.15 | 0 | 0.14 | 0 | 0 | 0 |
| 19 Feb | 404.75 | 50.15 | 0 | 0.86 | 0 | 0 | 0 |
| 18 Feb | 418.40 | 50.15 | 0 | 3.83 | 0 | 0 | 0 |
| 17 Feb | 420.85 | 50.15 | 0 | 4.19 | 0 | 0 | 0 |
| 16 Feb | 427.05 | 50.15 | 0 | 5.51 | 0 | 0 | 0 |
| 13 Feb | 418.05 | 50.15 | 0 | 3.59 | 0 | 0 | 0 |
| 12 Feb | 432.50 | 50.15 | 0 | 6.36 | 0 | 0 | 0 |
| 11 Feb | 426.95 | 50.15 | 0 | 5.54 | 0 | 0 | 0 |
| 10 Feb | 433.90 | 50.15 | 0 | 6.26 | 0 | 0 | 0 |
| 9 Feb | 437.35 | 50.15 | 0 | 6.89 | 0 | 0 | 0 |
| 6 Feb | 380.25 | 50.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 376.15 | 50.15 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 387.20 | 50.15 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 383.95 | 50.15 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 365.50 | 50.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 368.90 | 50.15 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 361.65 | 50.15 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 368.40 | 50.15 | 0 | - | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 405 expiring on 30MAR2026
Delta for 405 PE is -0.48
Historical price for 405 PE is as follows
On 2 Mar KALYANKJIL was trading at 401.75. The strike last trading price was 15.8, which was 2.95 higher than the previous day. The implied volatity was 35.96, the open interest changed by -1 which decreased total open position to 185
On 27 Feb KALYANKJIL was trading at 410.10. The strike last trading price was 12.45, which was -1.3 lower than the previous day. The implied volatity was 34.6, the open interest changed by 0 which decreased total open position to 185
On 26 Feb KALYANKJIL was trading at 407.10. The strike last trading price was 14.4, which was -1.55 lower than the previous day. The implied volatity was 35.4, the open interest changed by 53 which increased total open position to 185
On 25 Feb KALYANKJIL was trading at 405.70. The strike last trading price was 16.15, which was -0.05 lower than the previous day. The implied volatity was 37.43, the open interest changed by 44 which increased total open position to 134
On 24 Feb KALYANKJIL was trading at 406.90. The strike last trading price was 15.5, which was -34.65 lower than the previous day. The implied volatity was 38.38, the open interest changed by 89 which increased total open position to 89
On 23 Feb KALYANKJIL was trading at 402.15. The strike last trading price was 50.15, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 20 Feb KALYANKJIL was trading at 401.20. The strike last trading price was 50.15, 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 19 Feb KALYANKJIL was trading at 404.75. The strike last trading price was 50.15, which was 0 lower than the previous day. The implied volatity was 0.86, 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 50.15, which was 0 lower than the previous day. The implied volatity was 3.83, 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 50.15, which was 0 lower than the previous day. The implied volatity was 4.19, 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 50.15, which was 0 lower than the previous day. The implied volatity was 5.51, 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 50.15, which was 0 lower than the previous day. The implied volatity was 3.59, 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 50.15, which was 0 lower than the previous day. The implied volatity was 6.36, 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 50.15, which was 0 lower than the previous day. The implied volatity was 5.54, 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 50.15, 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 9 Feb KALYANKJIL was trading at 437.35. The strike last trading price was 50.15, which was 0 lower than the previous day. The implied volatity was 6.89, 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 50.15, 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 Feb KALYANKJIL was trading at 376.15. The strike last trading price was 50.15, 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 Feb KALYANKJIL was trading at 387.20. The strike last trading price was 50.15, 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 3 Feb KALYANKJIL was trading at 383.95. The strike last trading price was 50.15, 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 2 Feb KALYANKJIL was trading at 365.50. The strike last trading price was 50.15, 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 1 Feb KALYANKJIL was trading at 368.90. The strike last trading price was 50.15, 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 30 Jan KALYANKJIL was trading at 361.65. The strike last trading price was 50.15, 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 29 Jan KALYANKJIL was trading at 368.40. The strike last trading price was 50.15, 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
