KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
25 Feb 2026 11:23 AM IST
| KALYANKJIL 30-MAR-2026 410 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.49
Theta: -0.3
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 406.60 | 16.7 | -2.15 | 33.75 | 896 | 116 | 361 | |||||||||
| 24 Feb | 406.90 | 19.3 | 2.8 | 36.35 | 471 | 98 | 245 | |||||||||
| 23 Feb | 402.15 | 16.65 | 0.15 | 37.43 | 205 | 31 | 143 | |||||||||
| 20 Feb | 401.20 | 16.8 | -1.8 | 36.59 | 183 | 65 | 111 | |||||||||
| 19 Feb | 404.75 | 18.35 | -9.1 | 35.44 | 64 | 21 | 45 | |||||||||
| 18 Feb | 418.40 | 27.55 | -4.6 | 39.3 | 42 | 17 | 21 | |||||||||
| 17 Feb | 420.85 | 32.15 | -59.4 | 44.3 | 4 | 3 | 3 | |||||||||
| 16 Feb | 427.05 | 91.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 418.05 | 91.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 432.50 | 91.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 426.95 | 91.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 433.90 | 91.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 437.35 | 91.55 | 0 | 1.07 | 0 | 0 | 0 | |||||||||
| 6 Feb | 380.25 | 91.55 | 0 | 4.74 | 0 | 0 | 0 | |||||||||
| 5 Feb | 376.15 | 91.55 | 0 | 5.42 | 0 | 0 | 0 | |||||||||
| 4 Feb | 387.20 | 91.55 | 0 | 3.43 | 0 | 0 | 0 | |||||||||
| 3 Feb | 383.95 | 91.55 | 0 | 4 | 0 | 0 | 0 | |||||||||
| 2 Feb | 365.50 | 91.55 | 0 | 6.71 | 0 | 0 | 0 | |||||||||
| 1 Feb | 368.90 | 91.55 | 0 | 7.13 | 0 | 0 | 0 | |||||||||
| 30 Jan | 361.65 | 91.55 | 0 | 7.96 | 0 | 0 | 0 | |||||||||
| 29 Jan | 368.40 | 91.55 | 0 | 7.32 | 0 | 0 | 0 | |||||||||
| 28 Jan | 367.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 368.90 | 91.55 | 0 | 7.48 | 0 | 0 | 0 | |||||||||
| 23 Jan | 367.20 | 91.55 | 0 | 5.33 | 0 | 0 | 0 | |||||||||
| 22 Jan | 373.55 | 0 | 0 | 5.61 | 0 | 0 | 0 | |||||||||
| 21 Jan | 396.55 | 0 | 0 | 0.88 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Jan | 451.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 458.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 410 expiring on 30MAR2026
Delta for 410 CE is 0.52
Historical price for 410 CE is as follows
On 25 Feb KALYANKJIL was trading at 406.60. The strike last trading price was 16.7, which was -2.15 lower than the previous day. The implied volatity was 33.75, the open interest changed by 116 which increased total open position to 361
On 24 Feb KALYANKJIL was trading at 406.90. The strike last trading price was 19.3, which was 2.8 higher than the previous day. The implied volatity was 36.35, the open interest changed by 98 which increased total open position to 245
On 23 Feb KALYANKJIL was trading at 402.15. The strike last trading price was 16.65, which was 0.15 higher than the previous day. The implied volatity was 37.43, the open interest changed by 31 which increased total open position to 143
On 20 Feb KALYANKJIL was trading at 401.20. The strike last trading price was 16.8, which was -1.8 lower than the previous day. The implied volatity was 36.59, the open interest changed by 65 which increased total open position to 111
On 19 Feb KALYANKJIL was trading at 404.75. The strike last trading price was 18.35, which was -9.1 lower than the previous day. The implied volatity was 35.44, the open interest changed by 21 which increased total open position to 45
On 18 Feb KALYANKJIL was trading at 418.40. The strike last trading price was 27.55, which was -4.6 lower than the previous day. The implied volatity was 39.3, the open interest changed by 17 which increased total open position to 21
On 17 Feb KALYANKJIL was trading at 420.85. The strike last trading price was 32.15, which was -59.4 lower than the previous day. The implied volatity was 44.3, the open interest changed by 3 which increased total open position to 3
On 16 Feb KALYANKJIL was trading at 427.05. The strike last trading price was 91.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb KALYANKJIL was trading at 418.05. The strike last trading price was 91.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb KALYANKJIL was trading at 432.50. The strike last trading price was 91.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb KALYANKJIL was trading at 426.95. The strike last trading price was 91.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb KALYANKJIL was trading at 433.90. The strike last trading price was 91.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb KALYANKJIL was trading at 437.35. The strike last trading price was 91.55, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KALYANKJIL was trading at 380.25. The strike last trading price was 91.55, which was 0 lower than the previous day. The implied volatity was 4.74, 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 91.55, which was 0 lower than the previous day. The implied volatity was 5.42, 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 91.55, which was 0 lower than the previous day. The implied volatity was 3.43, 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 91.55, which was 0 lower than the previous day. The implied volatity was 4, 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 91.55, which was 0 lower than the previous day. The implied volatity was 6.71, 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 91.55, which was 0 lower than the previous day. The implied volatity was 7.13, 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 91.55, which was 0 lower than the previous day. The implied volatity was 7.96, 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 91.55, which was 0 lower than the previous day. The implied volatity was 7.32, 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 -, 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 27 Jan KALYANKJIL was trading at 368.90. The strike last trading price was 91.55, which was 0 lower than the previous day. The implied volatity was 7.48, 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 91.55, which was 0 lower than the previous day. The implied volatity was 5.33, 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 0, which was 0 lower than the previous day. The implied volatity was 5.61, 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 0, which was 0 lower than the previous day. The implied volatity was 0.88, 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 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 Jan KALYANKJIL was trading at 458.85. 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
| KALYANKJIL 30MAR2026 410 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.49
Theta: -0.22
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 406.60 | 18.35 | -0.25 | 37.97 | 215 | 49 | 175 |
| 24 Feb | 406.90 | 17.65 | -3.85 | 37.88 | 204 | 41 | 130 |
| 23 Feb | 402.15 | 21.5 | -1.35 | 38.76 | 26 | 8 | 88 |
| 20 Feb | 401.20 | 23.2 | 2.2 | 40.16 | 54 | 24 | 79 |
| 19 Feb | 404.75 | 20.75 | 5.55 | 38.58 | 127 | 39 | 56 |
| 18 Feb | 418.40 | 15.2 | -6.7 | 37.63 | 9 | 6 | 16 |
| 17 Feb | 420.85 | 21.9 | -0.5 | - | 0 | 0 | 10 |
| 16 Feb | 427.05 | 21.9 | -0.5 | - | 0 | 0 | 10 |
| 13 Feb | 418.05 | 21.9 | -0.5 | 47.75 | 2 | 0 | 8 |
| 12 Feb | 432.50 | 22.4 | -0.05 | - | 0 | 0 | 8 |
| 11 Feb | 426.95 | 22.4 | -0.05 | - | 0 | 0 | 8 |
| 10 Feb | 433.90 | 22.4 | -0.05 | 56.87 | 1 | 0 | 8 |
| 9 Feb | 437.35 | 22.45 | -14.55 | 58.77 | 7 | 6 | 7 |
| 6 Feb | 380.25 | 37 | 23.35 | - | 0 | 0 | 1 |
| 5 Feb | 376.15 | 37 | 23.35 | - | 0 | 0 | 1 |
| 4 Feb | 387.20 | 37 | 23.35 | 45.11 | 1 | 0 | 0 |
| 3 Feb | 383.95 | 13.65 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 365.50 | 13.65 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 368.90 | 13.65 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 361.65 | 13.65 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 368.40 | 13.65 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 367.95 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 368.90 | 13.65 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 367.20 | 13.65 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 373.55 | 13.65 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 396.55 | 13.65 | 0 | 2.19 | 0 | 0 | 0 |
| 20 Jan | 451.45 | 13.65 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 458.85 | 0 | 0 | - | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 410 expiring on 30MAR2026
Delta for 410 PE is -0.47
Historical price for 410 PE is as follows
On 25 Feb KALYANKJIL was trading at 406.60. The strike last trading price was 18.35, which was -0.25 lower than the previous day. The implied volatity was 37.97, the open interest changed by 49 which increased total open position to 175
On 24 Feb KALYANKJIL was trading at 406.90. The strike last trading price was 17.65, which was -3.85 lower than the previous day. The implied volatity was 37.88, the open interest changed by 41 which increased total open position to 130
On 23 Feb KALYANKJIL was trading at 402.15. The strike last trading price was 21.5, which was -1.35 lower than the previous day. The implied volatity was 38.76, the open interest changed by 8 which increased total open position to 88
On 20 Feb KALYANKJIL was trading at 401.20. The strike last trading price was 23.2, which was 2.2 higher than the previous day. The implied volatity was 40.16, the open interest changed by 24 which increased total open position to 79
On 19 Feb KALYANKJIL was trading at 404.75. The strike last trading price was 20.75, which was 5.55 higher than the previous day. The implied volatity was 38.58, the open interest changed by 39 which increased total open position to 56
On 18 Feb KALYANKJIL was trading at 418.40. The strike last trading price was 15.2, which was -6.7 lower than the previous day. The implied volatity was 37.63, the open interest changed by 6 which increased total open position to 16
On 17 Feb KALYANKJIL was trading at 420.85. The strike last trading price was 21.9, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Feb KALYANKJIL was trading at 427.05. The strike last trading price was 21.9, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Feb KALYANKJIL was trading at 418.05. The strike last trading price was 21.9, which was -0.5 lower than the previous day. The implied volatity was 47.75, the open interest changed by 0 which decreased total open position to 8
On 12 Feb KALYANKJIL was trading at 432.50. The strike last trading price was 22.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Feb KALYANKJIL was trading at 426.95. The strike last trading price was 22.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Feb KALYANKJIL was trading at 433.90. The strike last trading price was 22.4, which was -0.05 lower than the previous day. The implied volatity was 56.87, the open interest changed by 0 which decreased total open position to 8
On 9 Feb KALYANKJIL was trading at 437.35. The strike last trading price was 22.45, which was -14.55 lower than the previous day. The implied volatity was 58.77, the open interest changed by 6 which increased total open position to 7
On 6 Feb KALYANKJIL was trading at 380.25. The strike last trading price was 37, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb KALYANKJIL was trading at 376.15. The strike last trading price was 37, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb KALYANKJIL was trading at 387.20. The strike last trading price was 37, which was 23.35 higher than the previous day. The implied volatity was 45.11, 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 13.65, 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 13.65, 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 13.65, 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 13.65, 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 13.65, 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 -, 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 27 Jan KALYANKJIL was trading at 368.90. The strike last trading price was 13.65, 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 13.65, 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 13.65, 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 Jan KALYANKJIL was trading at 396.55. The strike last trading price was 13.65, which was 0 lower than the previous day. The implied volatity was 2.19, 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 13.65, 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 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
