KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
23 Apr 2026 04:10 PM IST
| KALYANKJIL 28-Apr-2026 (4d) 415 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0
Theta: -0.63
Gamma: 0.02448
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 412.85 | 5.5 | -2.5 | 32.49 | 2,014 | 31 | 288 | |||||||||
| 22 Apr | 414.25 | 7.95 | -2.2 | 36.03 | 713 | 75 | 256 | |||||||||
| 21 Apr | 415.10 | 10.1 | -2.25 | 42.31 | 481 | 19 | 179 | |||||||||
| 20 Apr | 417.50 | 12.5 | -7.050000000000001 | 45.45 | 163 | 11 | 160 | |||||||||
| 17 Apr | 426.85 | 18.9 | -13.200000000000003 | 40.7 | 1,253 | 73 | 153 | |||||||||
| 16 Apr | 440.30 | 32.1 | -3.6499999999999986 | 44.04 | 2 | 0 | 80 | |||||||||
| 15 Apr | 442.50 | 35.75 | 2.799999999999997 | 40.62 | 5 | 3 | 80 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 441.65 | 32.9 | -8.100000000000001 | 44.46 | 12 | 0 | 77 | |||||||||
| 10 Apr | 449.15 | 41 | 3.3999999999999986 | 45.84 | 5 | 0 | 81 | |||||||||
| 9 Apr | 446.10 | 37.6 | -0.65 | 43.51 | 5 | -2 | 81 | |||||||||
| 8 Apr | 445.55 | 38 | 18.85 | 43.19 | 183 | -44 | 83 | |||||||||
| 7 Apr | 414.35 | 18.6 | -5.2 | 46.43 | 508 | 2 | 127 | |||||||||
| 6 Apr | 420.35 | 23.5 | 12.65 | 47.92 | 2,873 | 26 | 127 | |||||||||
| 2 Apr | 394.35 | 10.75 | 2.45 | 43.01 | 78 | 13 | 100 | |||||||||
| 1 Apr | 387.10 | 8.25 | 1 | 41.25 | 144 | 35 | 90 | |||||||||
| 30 Mar | 375.90 | 7.25 | -5.25 | 45.68 | 55 | 38 | 54 | |||||||||
| 27 Mar | 388.35 | 12.5 | 0.25 | 46.79 | 8 | 4 | 16 | |||||||||
| 25 Mar | 391.85 | 12.2 | 3.55 | 41.84 | 19 | 7 | 10 | |||||||||
| 24 Mar | 371.70 | 8.65 | 2.65 | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 362.70 | 8.65 | 2.65 | - | 0 | 0 | 3 | |||||||||
| 20 Mar | 382.70 | 8.65 | 2.65 | 38.2 | 3 | -1 | 4 | |||||||||
| 19 Mar | 373.60 | 6 | -5 | 36 | 3 | 1 | 6 | |||||||||
| 18 Mar | 389.60 | 11 | 4.15 | 37.09 | 2 | 1 | 5 | |||||||||
| 17 Mar | 383.70 | 6.85 | -1.15 | 31.51 | 4 | 2 | 3 | |||||||||
| 16 Mar | 381.60 | 8 | -25.8 | 36.36 | 1 | 0 | 0 | |||||||||
| 13 Mar | 379.00 | 33.8 | 0 | 6.23 | 0 | 0 | 0 | |||||||||
| 12 Mar | 389.95 | 33.8 | 0 | 4.24 | 0 | 0 | 0 | |||||||||
| 11 Mar | 390.50 | 33.8 | 0 | 4.2 | 0 | 0 | 0 | |||||||||
| 10 Mar | 392.85 | 33.8 | 0 | 3 | 0 | 0 | 0 | |||||||||
| 9 Mar | 389.00 | 33.8 | 0 | 4.03 | 0 | 0 | 0 | |||||||||
| 6 Mar | 395.55 | 33.8 | 0 | 2.53 | 0 | 0 | 0 | |||||||||
| 5 Mar | 399.80 | 33.8 | 0 | 2.05 | 0 | 0 | 0 | |||||||||
| 4 Mar | 393.80 | 33.8 | 0 | 3.67 | 0 | 0 | 0 | |||||||||
| 2 Mar | 401.75 | 33.8 | 0 | 1.39 | 0 | 0 | 0 | |||||||||
| 27 Feb | 410.10 | 33.8 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 26 Feb | 407.10 | 33.8 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 415 expiring on 28APR2026
Delta for 415 CE is 0.46
Historical price for 415 CE is as follows
On 23 Apr KALYANKJIL was trading at 412.85. The strike last trading price was 5.5, which was -2.5 lower than the previous day. The implied volatity was 32.49, the open interest changed by 31 which increased total open position to 288
On 22 Apr KALYANKJIL was trading at 414.25. The strike last trading price was 7.95, which was -2.2 lower than the previous day. The implied volatity was 36.03, the open interest changed by 75 which increased total open position to 256
On 21 Apr KALYANKJIL was trading at 415.10. The strike last trading price was 10.1, which was -2.25 lower than the previous day. The implied volatity was 42.31, the open interest changed by 19 which increased total open position to 179
On 20 Apr KALYANKJIL was trading at 417.50. The strike last trading price was 12.5, which was -7.050000000000001 lower than the previous day. The implied volatity was 45.45, the open interest changed by 11 which increased total open position to 160
On 17 Apr KALYANKJIL was trading at 426.85. The strike last trading price was 18.9, which was -13.200000000000003 lower than the previous day. The implied volatity was 40.7, the open interest changed by 73 which increased total open position to 153
On 16 Apr KALYANKJIL was trading at 440.30. The strike last trading price was 32.1, which was -3.6499999999999986 lower than the previous day. The implied volatity was 44.04, the open interest changed by 0 which decreased total open position to 80
On 15 Apr KALYANKJIL was trading at 442.50. The strike last trading price was 35.75, which was 2.799999999999997 higher than the previous day. The implied volatity was 40.62, the open interest changed by 3 which increased total open position to 80
On 13 Apr KALYANKJIL was trading at 441.65. The strike last trading price was 32.9, which was -8.100000000000001 lower than the previous day. The implied volatity was 44.46, the open interest changed by 0 which decreased total open position to 77
On 10 Apr KALYANKJIL was trading at 449.15. The strike last trading price was 41, which was 3.3999999999999986 higher than the previous day. The implied volatity was 45.84, the open interest changed by 0 which decreased total open position to 81
On 9 Apr KALYANKJIL was trading at 446.10. The strike last trading price was 37.6, which was -0.65 lower than the previous day. The implied volatity was 43.51, the open interest changed by -2 which decreased total open position to 81
On 8 Apr KALYANKJIL was trading at 445.55. The strike last trading price was 38, which was 18.85 higher than the previous day. The implied volatity was 43.19, the open interest changed by -44 which decreased total open position to 83
On 7 Apr KALYANKJIL was trading at 414.35. The strike last trading price was 18.6, which was -5.2 lower than the previous day. The implied volatity was 46.43, the open interest changed by 2 which increased total open position to 127
On 6 Apr KALYANKJIL was trading at 420.35. The strike last trading price was 23.5, which was 12.65 higher than the previous day. The implied volatity was 47.92, the open interest changed by 26 which increased total open position to 127
On 2 Apr KALYANKJIL was trading at 394.35. The strike last trading price was 10.75, which was 2.45 higher than the previous day. The implied volatity was 43.01, the open interest changed by 13 which increased total open position to 100
On 1 Apr KALYANKJIL was trading at 387.10. The strike last trading price was 8.25, which was 1 higher than the previous day. The implied volatity was 41.25, the open interest changed by 35 which increased total open position to 90
On 30 Mar KALYANKJIL was trading at 375.90. The strike last trading price was 7.25, which was -5.25 lower than the previous day. The implied volatity was 45.68, the open interest changed by 38 which increased total open position to 54
On 27 Mar KALYANKJIL was trading at 388.35. The strike last trading price was 12.5, which was 0.25 higher than the previous day. The implied volatity was 46.79, the open interest changed by 4 which increased total open position to 16
On 25 Mar KALYANKJIL was trading at 391.85. The strike last trading price was 12.2, which was 3.55 higher than the previous day. The implied volatity was 41.84, the open interest changed by 7 which increased total open position to 10
On 24 Mar KALYANKJIL was trading at 371.70. The strike last trading price was 8.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar KALYANKJIL was trading at 362.70. The strike last trading price was 8.65, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar KALYANKJIL was trading at 382.70. The strike last trading price was 8.65, which was 2.65 higher than the previous day. The implied volatity was 38.2, the open interest changed by -1 which decreased total open position to 4
On 19 Mar KALYANKJIL was trading at 373.60. The strike last trading price was 6, which was -5 lower than the previous day. The implied volatity was 36, the open interest changed by 1 which increased total open position to 6
On 18 Mar KALYANKJIL was trading at 389.60. The strike last trading price was 11, which was 4.15 higher than the previous day. The implied volatity was 37.09, the open interest changed by 1 which increased total open position to 5
On 17 Mar KALYANKJIL was trading at 383.70. The strike last trading price was 6.85, which was -1.15 lower than the previous day. The implied volatity was 31.51, the open interest changed by 2 which increased total open position to 3
On 16 Mar KALYANKJIL was trading at 381.60. The strike last trading price was 8, which was -25.8 lower than the previous day. The implied volatity was 36.36, 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 33.8, which was 0 lower than the previous day. The implied volatity was 6.23, 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 33.8, which was 0 lower than the previous day. The implied volatity was 4.24, 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 33.8, which was 0 lower than the previous day. The implied volatity was 4.2, 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 33.8, 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 9 Mar KALYANKJIL was trading at 389.00. The strike last trading price was 33.8, which was 0 lower than the previous day. The implied volatity was 4.03, 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 33.8, which was 0 lower than the previous day. The implied volatity was 2.53, 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 33.8, which was 0 lower than the previous day. The implied volatity was 2.05, 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 33.8, which was 0 lower than the previous day. The implied volatity was 3.67, 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 33.8, which was 0 lower than the previous day. The implied volatity was 1.39, 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 33.8, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 26 Feb KALYANKJIL was trading at 407.10. The strike last trading price was 33.8, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
| KALYANKJIL 28-Apr-2026 (4d) 415 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0
Theta: -0.57
Gamma: 0.02425
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 412.85 | 7.55 | -0.10000000000000053 | 32.82 | 653 | -55 | 186 |
| 22 Apr | 414.25 | 7.15 | -1.8499999999999996 | 33.26 | 555 | -1 | 241 |
| 21 Apr | 415.10 | 9.45 | -0.7000000000000011 | 41.06 | 984 | 43 | 246 |
| 20 Apr | 417.50 | 10 | 3.55 | 44.13 | 893 | -154 | 207 |
| 17 Apr | 426.85 | 6.8 | 3.5999999999999996 | 39.99 | 3,730 | 229 | 336 |
| 16 Apr | 440.30 | 3.35 | -0.25 | 38.48 | 110 | 10 | 107 |
| 15 Apr | 442.50 | 3.7 | -1 | 40.48 | 13 | 3 | 96 |
| 13 Apr | 441.65 | 4.7 | 0.5499999999999998 | 41.07 | 48 | -1 | 92 |
| 10 Apr | 449.15 | 4.1 | -1.1000000000000005 | 41.18 | 33 | 0 | 94 |
| 9 Apr | 446.10 | 5.4 | -0.15 | 43.01 | 88 | -6 | 95 |
| 8 Apr | 445.55 | 5.5 | -12.7 | 42.42 | 307 | 22 | 103 |
| 7 Apr | 414.35 | 18.65 | 2.8 | 47.9 | 595 | 1 | 82 |
| 6 Apr | 420.35 | 15.85 | -21.3 | 47.53 | 344 | 81 | 81 |
| 2 Apr | 394.35 | 37.15 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 387.10 | 37.15 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 375.90 | 37.15 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 388.35 | 37.15 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 391.85 | 37.15 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 371.70 | 37.15 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 362.70 | 37.15 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 382.70 | 37.15 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 373.60 | 37.15 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 389.60 | 37.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 383.70 | 37.15 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 381.60 | 37.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 379.00 | 37.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 389.95 | 37.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 390.50 | 37.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 392.85 | 37.15 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 389.00 | 37.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 395.55 | 37.15 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 399.80 | 37.15 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 393.80 | 37.15 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 401.75 | 37.15 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 410.10 | 37.15 | 0 | 0.4 | 0 | 0 | 0 |
| 26 Feb | 407.10 | 37.15 | 0 | 0.02 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 415 expiring on 28APR2026
Delta for 415 PE is -0.54
Historical price for 415 PE is as follows
On 23 Apr KALYANKJIL was trading at 412.85. The strike last trading price was 7.55, which was -0.10000000000000053 lower than the previous day. The implied volatity was 32.82, the open interest changed by -55 which decreased total open position to 186
On 22 Apr KALYANKJIL was trading at 414.25. The strike last trading price was 7.15, which was -1.8499999999999996 lower than the previous day. The implied volatity was 33.26, the open interest changed by -1 which decreased total open position to 241
On 21 Apr KALYANKJIL was trading at 415.10. The strike last trading price was 9.45, which was -0.7000000000000011 lower than the previous day. The implied volatity was 41.06, the open interest changed by 43 which increased total open position to 246
On 20 Apr KALYANKJIL was trading at 417.50. The strike last trading price was 10, which was 3.55 higher than the previous day. The implied volatity was 44.13, the open interest changed by -154 which decreased total open position to 207
On 17 Apr KALYANKJIL was trading at 426.85. The strike last trading price was 6.8, which was 3.5999999999999996 higher than the previous day. The implied volatity was 39.99, the open interest changed by 229 which increased total open position to 336
On 16 Apr KALYANKJIL was trading at 440.30. The strike last trading price was 3.35, which was -0.25 lower than the previous day. The implied volatity was 38.48, the open interest changed by 10 which increased total open position to 107
On 15 Apr KALYANKJIL was trading at 442.50. The strike last trading price was 3.7, which was -1 lower than the previous day. The implied volatity was 40.48, the open interest changed by 3 which increased total open position to 96
On 13 Apr KALYANKJIL was trading at 441.65. The strike last trading price was 4.7, which was 0.5499999999999998 higher than the previous day. The implied volatity was 41.07, the open interest changed by -1 which decreased total open position to 92
On 10 Apr KALYANKJIL was trading at 449.15. The strike last trading price was 4.1, which was -1.1000000000000005 lower than the previous day. The implied volatity was 41.18, the open interest changed by 0 which decreased total open position to 94
On 9 Apr KALYANKJIL was trading at 446.10. The strike last trading price was 5.4, which was -0.15 lower than the previous day. The implied volatity was 43.01, the open interest changed by -6 which decreased total open position to 95
On 8 Apr KALYANKJIL was trading at 445.55. The strike last trading price was 5.5, which was -12.7 lower than the previous day. The implied volatity was 42.42, the open interest changed by 22 which increased total open position to 103
On 7 Apr KALYANKJIL was trading at 414.35. The strike last trading price was 18.65, which was 2.8 higher than the previous day. The implied volatity was 47.9, the open interest changed by 1 which increased total open position to 82
On 6 Apr KALYANKJIL was trading at 420.35. The strike last trading price was 15.85, which was -21.3 lower than the previous day. The implied volatity was 47.53, the open interest changed by 81 which increased total open position to 81
On 2 Apr KALYANKJIL was trading at 394.35. The strike last trading price was 37.15, 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 Apr KALYANKJIL was trading at 387.10. The strike last trading price was 37.15, 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 Mar KALYANKJIL was trading at 375.90. The strike last trading price was 37.15, 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 Mar KALYANKJIL was trading at 388.35. The strike last trading price was 37.15, 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 25 Mar KALYANKJIL was trading at 391.85. The strike last trading price was 37.15, 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 24 Mar KALYANKJIL was trading at 371.70. The strike last trading price was 37.15, 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 23 Mar KALYANKJIL was trading at 362.70. The strike last trading price was 37.15, 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 20 Mar KALYANKJIL was trading at 382.70. The strike last trading price was 37.15, 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 19 Mar KALYANKJIL was trading at 373.60. The strike last trading price was 37.15, 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 18 Mar KALYANKJIL was trading at 389.60. The strike last trading price was 37.15, 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 17 Mar KALYANKJIL was trading at 383.70. The strike last trading price was 37.15, 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 16 Mar KALYANKJIL was trading at 381.60. The strike last trading price was 37.15, 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 13 Mar KALYANKJIL was trading at 379.00. The strike last trading price was 37.15, 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 12 Mar KALYANKJIL was trading at 389.95. The strike last trading price was 37.15, 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 11 Mar KALYANKJIL was trading at 390.50. The strike last trading price was 37.15, 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 10 Mar KALYANKJIL was trading at 392.85. The strike last trading price was 37.15, 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 9 Mar KALYANKJIL was trading at 389.00. The strike last trading price was 37.15, 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 395.55. The strike last trading price was 37.15, 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 399.80. The strike last trading price was 37.15, 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 393.80. The strike last trading price was 37.15, 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 Mar KALYANKJIL was trading at 401.75. The strike last trading price was 37.15, 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 410.10. The strike last trading price was 37.15, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 26 Feb KALYANKJIL was trading at 407.10. The strike last trading price was 37.15, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
