KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
30 Apr 2026 04:10 PM IST
| KALYANKJIL 26-May-2026 (26d) 420 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0
Theta: -0.39
Gamma: 0.00837
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 412.75 | 16.65 | 0.4499999999999993 | 42.92 | 845 | -15 | 674 | |||||||||
| 29 Apr | 412.40 | 16 | -1 | 41.15 | 1,705 | 183 | 689 | |||||||||
| 28 Apr | 412.65 | 18.25 | -1.1000000000000014 | 43.3 | 610 | 140 | 508 | |||||||||
| 27 Apr | 413.65 | 18.6 | 2.0500000000000007 | 44.56 | 271 | 68 | 360 | |||||||||
| 24 Apr | 405.30 | 16.15 | -4.900000000000002 | 45.98 | 100 | 37 | 291 | |||||||||
| 23 Apr | 412.85 | 21.25 | -1.5500000000000007 | 47.59 | 99 | 28 | 253 | |||||||||
| 22 Apr | 414.25 | 22.4 | -1.3000000000000007 | 47.08 | 122 | 58 | 226 | |||||||||
| 21 Apr | 415.10 | 23.6 | -2.75 | 48.54 | 100 | 43 | 168 | |||||||||
| 20 Apr | 417.50 | 25.2 | -6.25 | 49.14 | 85 | 23 | 124 | |||||||||
| 17 Apr | 426.85 | 30.8 | -9.8 | 47.69 | 259 | 85 | 100 | |||||||||
| 16 Apr | 440.30 | 40.6 | -0.7999999999999972 | 47.25 | 6 | 4 | 15 | |||||||||
| 15 Apr | 442.50 | 41.4 | -3.450000000000003 | - | 0 | 0 | 11 | |||||||||
| 13 Apr | 441.65 | 41.4 | -6.950000000000003 | 46.67 | 1 | 0 | 11 | |||||||||
| 10 Apr | 449.15 | 48.1 | 3.8500000000000014 | 47.7 | 2 | 0 | 13 | |||||||||
| 9 Apr | 446.10 | 44.25 | -4.5 | 42.97 | 11 | 1 | 18 | |||||||||
| 8 Apr | 445.55 | 48.75 | 18.65 | 50.21 | 17 | 5 | 12 | |||||||||
| 7 Apr | 414.35 | 30.1 | -9.6 | 50.87 | 9 | 6 | 6 | |||||||||
| 6 Apr | 420.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 394.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 387.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 375.90 | 39.7 | 0 | 6.93 | 0 | 0 | 0 | |||||||||
| 23 Mar | 362.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 382.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 373.60 | 0 | 0 | 6.89 | 0 | 0 | 0 | |||||||||
| 18 Mar | 389.60 | 0 | 0 | 3.73 | 0 | 0 | 0 | |||||||||
| 17 Mar | 383.70 | 0 | 0 | 4.87 | 0 | 0 | 0 | |||||||||
| 16 Mar | 381.60 | 0 | 0 | 5.4 | 0 | 0 | 0 | |||||||||
| 13 Mar | 379.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 389.95 | 0 | 0 | 3.7 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 390.50 | 0 | 0 | 3.34 | 0 | 0 | 0 | |||||||||
| 10 Mar | 392.85 | 0 | 0 | 3.31 | 0 | 0 | 0 | |||||||||
| 9 Mar | 389.00 | 0 | 0 | 3.67 | 0 | 0 | 0 | |||||||||
| 6 Mar | 395.55 | 0 | 0 | 2.49 | 0 | 0 | 0 | |||||||||
| 5 Mar | 399.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 393.80 | 0 | 0 | 2.54 | 0 | 0 | 0 | |||||||||
| 2 Mar | 401.75 | 0 | 0 | 1.36 | 0 | 0 | 0 | |||||||||
| 27 Feb | 410.10 | 0 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 420 expiring on 26MAY2026
Delta for 420 CE is 0.48
Historical price for 420 CE is as follows
On 30 Apr KALYANKJIL was trading at 412.75. The strike last trading price was 16.65, which was 0.4499999999999993 higher than the previous day. The implied volatity was 42.92, the open interest changed by -15 which decreased total open position to 674
On 29 Apr KALYANKJIL was trading at 412.40. The strike last trading price was 16, which was -1 lower than the previous day. The implied volatity was 41.15, the open interest changed by 183 which increased total open position to 689
On 28 Apr KALYANKJIL was trading at 412.65. The strike last trading price was 18.25, which was -1.1000000000000014 lower than the previous day. The implied volatity was 43.3, the open interest changed by 140 which increased total open position to 508
On 27 Apr KALYANKJIL was trading at 413.65. The strike last trading price was 18.6, which was 2.0500000000000007 higher than the previous day. The implied volatity was 44.56, the open interest changed by 68 which increased total open position to 360
On 24 Apr KALYANKJIL was trading at 405.30. The strike last trading price was 16.15, which was -4.900000000000002 lower than the previous day. The implied volatity was 45.98, the open interest changed by 37 which increased total open position to 291
On 23 Apr KALYANKJIL was trading at 412.85. The strike last trading price was 21.25, which was -1.5500000000000007 lower than the previous day. The implied volatity was 47.59, the open interest changed by 28 which increased total open position to 253
On 22 Apr KALYANKJIL was trading at 414.25. The strike last trading price was 22.4, which was -1.3000000000000007 lower than the previous day. The implied volatity was 47.08, the open interest changed by 58 which increased total open position to 226
On 21 Apr KALYANKJIL was trading at 415.10. The strike last trading price was 23.6, which was -2.75 lower than the previous day. The implied volatity was 48.54, the open interest changed by 43 which increased total open position to 168
On 20 Apr KALYANKJIL was trading at 417.50. The strike last trading price was 25.2, which was -6.25 lower than the previous day. The implied volatity was 49.14, the open interest changed by 23 which increased total open position to 124
On 17 Apr KALYANKJIL was trading at 426.85. The strike last trading price was 30.8, which was -9.8 lower than the previous day. The implied volatity was 47.69, the open interest changed by 85 which increased total open position to 100
On 16 Apr KALYANKJIL was trading at 440.30. The strike last trading price was 40.6, which was -0.7999999999999972 lower than the previous day. The implied volatity was 47.25, the open interest changed by 4 which increased total open position to 15
On 15 Apr KALYANKJIL was trading at 442.50. The strike last trading price was 41.4, which was -3.450000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 13 Apr KALYANKJIL was trading at 441.65. The strike last trading price was 41.4, which was -6.950000000000003 lower than the previous day. The implied volatity was 46.67, the open interest changed by 0 which decreased total open position to 11
On 10 Apr KALYANKJIL was trading at 449.15. The strike last trading price was 48.1, which was 3.8500000000000014 higher than the previous day. The implied volatity was 47.7, the open interest changed by 0 which decreased total open position to 13
On 9 Apr KALYANKJIL was trading at 446.10. The strike last trading price was 44.25, which was -4.5 lower than the previous day. The implied volatity was 42.97, the open interest changed by 1 which increased total open position to 18
On 8 Apr KALYANKJIL was trading at 445.55. The strike last trading price was 48.75, which was 18.65 higher than the previous day. The implied volatity was 50.21, the open interest changed by 5 which increased total open position to 12
On 7 Apr KALYANKJIL was trading at 414.35. The strike last trading price was 30.1, which was -9.6 lower than the previous day. The implied volatity was 50.87, the open interest changed by 6 which increased total open position to 6
On 6 Apr KALYANKJIL was trading at 420.35. 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 2 Apr KALYANKJIL was trading at 394.35. 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 1 Apr KALYANKJIL was trading at 387.10. 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 30 Mar KALYANKJIL was trading at 375.90. The strike last trading price was 39.7, which was 0 lower than the previous day. The implied volatity was 6.93, 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 -, 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 20 Mar KALYANKJIL was trading at 382.70. 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 Mar KALYANKJIL was trading at 373.60. The strike last trading price was 0, 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 18 Mar KALYANKJIL was trading at 389.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.73, 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 0, which was 0 lower than the previous day. The implied volatity was 4.87, 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 0, which was 0 lower than the previous day. The implied volatity was 5.4, 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 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 Mar KALYANKJIL was trading at 389.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.7, 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 0, which was 0 lower than the previous day. The implied volatity was 3.34, 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 0, which was 0 lower than the previous day. The implied volatity was 3.31, 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 0, 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 6 Mar KALYANKJIL was trading at 395.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.49, 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 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 Mar KALYANKJIL was trading at 393.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.54, 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 0, which was 0 lower than the previous day. The implied volatity was 1.36, 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 0, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
| KALYANKJIL 26-May-2026 (26d) 420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0
Theta: -0.3
Gamma: 0.009
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 412.75 | 20.35 | -0.6499999999999986 | 39.85 | 128 | 25 | 419 |
| 29 Apr | 412.40 | 20.75 | -1.1000000000000014 | 39.43 | 631 | 185 | 394 |
| 28 Apr | 412.65 | 21.4 | -2.1000000000000014 | 41.08 | 191 | 89 | 209 |
| 27 Apr | 413.65 | 23.8 | -5.25 | 45.15 | 41 | 17 | 120 |
| 24 Apr | 405.30 | 29.05 | 3.9499999999999993 | 45.35 | 19 | 7 | 105 |
| 23 Apr | 412.85 | 25.3 | 0.8000000000000007 | 45.18 | 36 | 19 | 96 |
| 22 Apr | 414.25 | 24.5 | -0.3999999999999986 | 45.09 | 17 | 6 | 76 |
| 21 Apr | 415.10 | 25.1 | 0.40000000000000213 | 45.68 | 40 | 24 | 66 |
| 20 Apr | 417.50 | 25.05 | 4.850000000000001 | 47.09 | 49 | 22 | 43 |
| 17 Apr | 426.85 | 21 | 5.75 | 44.9 | 26 | 15 | 20 |
| 16 Apr | 440.30 | 15 | 1.0500000000000007 | 43.89 | 15 | 0 | 4 |
| 15 Apr | 442.50 | 13.95 | -3.0500000000000007 | 44.09 | 3 | 1 | 5 |
| 13 Apr | 441.65 | 17 | -0.5500000000000007 | 45.05 | 10 | -5 | 4 |
| 10 Apr | 449.15 | 17.55 | 0.5500000000000007 | 50.54 | 7 | 0 | 2 |
| 9 Apr | 446.10 | 17 | -13.95 | 48.38 | 1 | 0 | 1 |
| 8 Apr | 445.55 | 30.95 | -14.9 | - | 0 | 0 | 1 |
| 7 Apr | 414.35 | 30.95 | -14.9 | 50.2 | 1 | 0 | 0 |
| 6 Apr | 420.35 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 394.35 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 387.10 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 375.90 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 362.70 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 382.70 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 373.60 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 389.60 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 383.70 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 381.60 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 379.00 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 389.95 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 390.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 392.85 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 389.00 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 395.55 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 399.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 393.80 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 401.75 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 410.10 | 0 | 0 | 0.91 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 420 expiring on 26MAY2026
Delta for 420 PE is -0.52
Historical price for 420 PE is as follows
On 30 Apr KALYANKJIL was trading at 412.75. The strike last trading price was 20.35, which was -0.6499999999999986 lower than the previous day. The implied volatity was 39.85, the open interest changed by 25 which increased total open position to 419
On 29 Apr KALYANKJIL was trading at 412.40. The strike last trading price was 20.75, which was -1.1000000000000014 lower than the previous day. The implied volatity was 39.43, the open interest changed by 185 which increased total open position to 394
On 28 Apr KALYANKJIL was trading at 412.65. The strike last trading price was 21.4, which was -2.1000000000000014 lower than the previous day. The implied volatity was 41.08, the open interest changed by 89 which increased total open position to 209
On 27 Apr KALYANKJIL was trading at 413.65. The strike last trading price was 23.8, which was -5.25 lower than the previous day. The implied volatity was 45.15, the open interest changed by 17 which increased total open position to 120
On 24 Apr KALYANKJIL was trading at 405.30. The strike last trading price was 29.05, which was 3.9499999999999993 higher than the previous day. The implied volatity was 45.35, the open interest changed by 7 which increased total open position to 105
On 23 Apr KALYANKJIL was trading at 412.85. The strike last trading price was 25.3, which was 0.8000000000000007 higher than the previous day. The implied volatity was 45.18, the open interest changed by 19 which increased total open position to 96
On 22 Apr KALYANKJIL was trading at 414.25. The strike last trading price was 24.5, which was -0.3999999999999986 lower than the previous day. The implied volatity was 45.09, the open interest changed by 6 which increased total open position to 76
On 21 Apr KALYANKJIL was trading at 415.10. The strike last trading price was 25.1, which was 0.40000000000000213 higher than the previous day. The implied volatity was 45.68, the open interest changed by 24 which increased total open position to 66
On 20 Apr KALYANKJIL was trading at 417.50. The strike last trading price was 25.05, which was 4.850000000000001 higher than the previous day. The implied volatity was 47.09, the open interest changed by 22 which increased total open position to 43
On 17 Apr KALYANKJIL was trading at 426.85. The strike last trading price was 21, which was 5.75 higher than the previous day. The implied volatity was 44.9, the open interest changed by 15 which increased total open position to 20
On 16 Apr KALYANKJIL was trading at 440.30. The strike last trading price was 15, which was 1.0500000000000007 higher than the previous day. The implied volatity was 43.89, the open interest changed by 0 which decreased total open position to 4
On 15 Apr KALYANKJIL was trading at 442.50. The strike last trading price was 13.95, which was -3.0500000000000007 lower than the previous day. The implied volatity was 44.09, the open interest changed by 1 which increased total open position to 5
On 13 Apr KALYANKJIL was trading at 441.65. The strike last trading price was 17, which was -0.5500000000000007 lower than the previous day. The implied volatity was 45.05, the open interest changed by -5 which decreased total open position to 4
On 10 Apr KALYANKJIL was trading at 449.15. The strike last trading price was 17.55, which was 0.5500000000000007 higher than the previous day. The implied volatity was 50.54, the open interest changed by 0 which decreased total open position to 2
On 9 Apr KALYANKJIL was trading at 446.10. The strike last trading price was 17, which was -13.95 lower than the previous day. The implied volatity was 48.38, the open interest changed by 0 which decreased total open position to 1
On 8 Apr KALYANKJIL was trading at 445.55. The strike last trading price was 30.95, which was -14.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr KALYANKJIL was trading at 414.35. The strike last trading price was 30.95, which was -14.9 lower than the previous day. The implied volatity was 50.2, the open interest changed by 0 which decreased total open position to 0
On 6 Apr KALYANKJIL was trading at 420.35. 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 2 Apr KALYANKJIL was trading at 394.35. 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 1 Apr KALYANKJIL was trading at 387.10. 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 30 Mar KALYANKJIL was trading at 375.90. 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 23 Mar KALYANKJIL was trading at 362.70. 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 20 Mar KALYANKJIL was trading at 382.70. 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 Mar KALYANKJIL was trading at 373.60. 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 18 Mar KALYANKJIL was trading at 389.60. 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 17 Mar KALYANKJIL was trading at 383.70. 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 Mar KALYANKJIL was trading at 381.60. 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 13 Mar KALYANKJIL was trading at 379.00. 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 Mar KALYANKJIL was trading at 389.95. 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 11 Mar KALYANKJIL was trading at 390.50. 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 10 Mar KALYANKJIL was trading at 392.85. 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 9 Mar KALYANKJIL was trading at 389.00. 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 Mar KALYANKJIL was trading at 395.55. 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 5 Mar KALYANKJIL was trading at 399.80. 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 4 Mar KALYANKJIL was trading at 393.80. 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 2 Mar KALYANKJIL was trading at 401.75. 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 27 Feb KALYANKJIL was trading at 410.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
