KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
07 May 2026 11:56 AM IST
| KALYANKJIL 26-May-2026 (19d) 415 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0
Theta: -0.48
Gamma: 0.00903
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 408.75 | 15.25 | -3.3500000000000014 (-18.01%) | 46.72 | 553 | 90 | 395 | |||||||||
| 6 May | 415.65 | 19.2 | 5.1 (36.17%) | 45.72 | 809 | 49 | 312 | |||||||||
| 5 May | 406.60 | 14.35 | -3.5000000000000018 (-19.61%) | 43.6 | 302 | 17 | 265 | |||||||||
| 4 May | 413.30 | 18.3 | -0.5 (-2.66%) | 44.55 | 625 | 36 | 247 | |||||||||
| 30 Apr | 412.75 | 19.05 | 0.6999999999999993 (3.81%) | 43.45 | 418 | -1 | 210 | |||||||||
|
|
||||||||||||||||
| 29 Apr | 412.40 | 18.4 | -1.1000000000000014 (-5.64%) | 41.72 | 582 | -57 | 210 | |||||||||
| 28 Apr | 412.65 | 20.45 | -1 (-4.66%) | 42.5 | 702 | 211 | 267 | |||||||||
| 27 Apr | 413.65 | 21.3 | 1.5 (7.58%) | 45.35 | 89 | 46 | 55 | |||||||||
| 24 Apr | 405.30 | 19.8 | -3.9499999999999993 (-16.63%) | 47.31 | 19 | 5 | 8 | |||||||||
| 23 Apr | 412.85 | 23.75 | -0.25 (-1.04%) | 48.21 | 2 | 0 | 2 | |||||||||
| 22 Apr | 414.25 | 24 | 6.550000000000001 (37.54%) | 45.49 | 6 | 1 | 1 | |||||||||
| 21 Apr | 415.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 417.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 426.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | 17.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 445.55 | 17.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 415 expiring on 26MAY2026
Delta for 415 CE is 0.48
Historical price for 415 CE is as follows
On 7 May KALYANKJIL was trading at 408.75. The strike last trading price was 15.25, which was -3.3500000000000014 lower than the previous day. The implied volatity was 46.72, the open interest changed by 90 which increased total open position to 395
On 6 May KALYANKJIL was trading at 415.65. The strike last trading price was 19.2, which was 5.1 higher than the previous day. The implied volatity was 45.72, the open interest changed by 49 which increased total open position to 312
On 5 May KALYANKJIL was trading at 406.60. The strike last trading price was 14.35, which was -3.5000000000000018 lower than the previous day. The implied volatity was 43.6, the open interest changed by 17 which increased total open position to 265
On 4 May KALYANKJIL was trading at 413.30. The strike last trading price was 18.3, which was -0.5 lower than the previous day. The implied volatity was 44.55, the open interest changed by 36 which increased total open position to 247
On 30 Apr KALYANKJIL was trading at 412.75. The strike last trading price was 19.05, which was 0.6999999999999993 higher than the previous day. The implied volatity was 43.45, the open interest changed by -1 which decreased total open position to 210
On 29 Apr KALYANKJIL was trading at 412.40. The strike last trading price was 18.4, which was -1.1000000000000014 lower than the previous day. The implied volatity was 41.72, the open interest changed by -57 which decreased total open position to 210
On 28 Apr KALYANKJIL was trading at 412.65. The strike last trading price was 20.45, which was -1 lower than the previous day. The implied volatity was 42.5, the open interest changed by 211 which increased total open position to 267
On 27 Apr KALYANKJIL was trading at 413.65. The strike last trading price was 21.3, which was 1.5 higher than the previous day. The implied volatity was 45.35, the open interest changed by 46 which increased total open position to 55
On 24 Apr KALYANKJIL was trading at 405.30. The strike last trading price was 19.8, which was -3.9499999999999993 lower than the previous day. The implied volatity was 47.31, the open interest changed by 5 which increased total open position to 8
On 23 Apr KALYANKJIL was trading at 412.85. The strike last trading price was 23.75, which was -0.25 lower than the previous day. The implied volatity was 48.21, the open interest changed by 0 which decreased total open position to 2
On 22 Apr KALYANKJIL was trading at 414.25. The strike last trading price was 24, which was 6.550000000000001 higher than the previous day. The implied volatity was 45.49, the open interest changed by 1 which increased total open position to 1
On 21 Apr KALYANKJIL was trading at 415.10. 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 20 Apr KALYANKJIL was trading at 417.50. 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 17 Apr KALYANKJIL was trading at 426.85. 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 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 17.45, 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 17.45, 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 (19d) 415 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0
Theta: -0.4
Gamma: 0.00918
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 408.75 | 20.65 | 5.899999999999999 (40.00%) | 45.93 | 455 | -147 | 396 |
| 6 May | 415.65 | 14.35 | -5.6 (-28.07%) | 40 | 729 | 291 | 543 |
| 5 May | 406.60 | 19.55 | 2.1999999999999993 (12.68%) | 41.06 | 96 | -2 | 251 |
| 4 May | 413.30 | 16.85 | -1.2999999999999972 (-7.16%) | 41.47 | 262 | 80 | 253 |
| 30 Apr | 412.75 | 17.75 | -0.6000000000000014 (-3.27%) | 40.03 | 242 | 21 | 194 |
| 29 Apr | 412.40 | 18 | -1.25 (-6.49%) | 39.07 | 784 | 67 | 174 |
| 28 Apr | 412.65 | 18 | -2.8999999999999986 (-13.88%) | 41.02 | 195 | 74 | 106 |
| 27 Apr | 413.65 | 20.85 | -4.149999999999999 (-16.60%) | 44.88 | 51 | 26 | 30 |
| 24 Apr | 405.30 | 25 | 1.8500000000000014 (7.99%) | 46.22 | 4 | 1 | 3 |
| 23 Apr | 412.85 | 23.15 | -28.800000000000004 (-55.44%) | 46.24 | 2 | 0 | 0 |
| 22 Apr | 414.25 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 415.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 417.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 426.85 | 0 | 0 | - | 0 | 0 | 0 |
| 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 | 51.95 | 0 (0.00%) | 6.99 | 0 | 0 | 0 |
| 8 Apr | 445.55 | 51.95 | 0 (0.00%) | 6.71 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 415 expiring on 26MAY2026
Delta for 415 PE is -0.54
Historical price for 415 PE is as follows
On 7 May KALYANKJIL was trading at 408.75. The strike last trading price was 20.65, which was 5.899999999999999 higher than the previous day. The implied volatity was 45.93, the open interest changed by -147 which decreased total open position to 396
On 6 May KALYANKJIL was trading at 415.65. The strike last trading price was 14.35, which was -5.6 lower than the previous day. The implied volatity was 40, the open interest changed by 291 which increased total open position to 543
On 5 May KALYANKJIL was trading at 406.60. The strike last trading price was 19.55, which was 2.1999999999999993 higher than the previous day. The implied volatity was 41.06, the open interest changed by -2 which decreased total open position to 251
On 4 May KALYANKJIL was trading at 413.30. The strike last trading price was 16.85, which was -1.2999999999999972 lower than the previous day. The implied volatity was 41.47, the open interest changed by 80 which increased total open position to 253
On 30 Apr KALYANKJIL was trading at 412.75. The strike last trading price was 17.75, which was -0.6000000000000014 lower than the previous day. The implied volatity was 40.03, the open interest changed by 21 which increased total open position to 194
On 29 Apr KALYANKJIL was trading at 412.40. The strike last trading price was 18, which was -1.25 lower than the previous day. The implied volatity was 39.07, the open interest changed by 67 which increased total open position to 174
On 28 Apr KALYANKJIL was trading at 412.65. The strike last trading price was 18, which was -2.8999999999999986 lower than the previous day. The implied volatity was 41.02, the open interest changed by 74 which increased total open position to 106
On 27 Apr KALYANKJIL was trading at 413.65. The strike last trading price was 20.85, which was -4.149999999999999 lower than the previous day. The implied volatity was 44.88, the open interest changed by 26 which increased total open position to 30
On 24 Apr KALYANKJIL was trading at 405.30. The strike last trading price was 25, which was 1.8500000000000014 higher than the previous day. The implied volatity was 46.22, the open interest changed by 1 which increased total open position to 3
On 23 Apr KALYANKJIL was trading at 412.85. The strike last trading price was 23.15, which was -28.800000000000004 lower than the previous day. The implied volatity was 46.24, the open interest changed by 0 which decreased total open position to 0
On 22 Apr KALYANKJIL was trading at 414.25. 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 21 Apr KALYANKJIL was trading at 415.10. 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 20 Apr KALYANKJIL was trading at 417.50. 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 17 Apr KALYANKJIL was trading at 426.85. 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 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 51.95, which was 0 lower than the previous day. The implied volatity was 6.99, 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 51.95, 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
