KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
08 Apr 2025 12:24 PM IST
| KALYANKJIL 24APR2025 420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.16
Theta: -0.39
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 488.50 | 73.35 | -2.45 | 57.41 | 12 | 1 | 37 | |||
| 7 Apr | 486.30 | 75.15 | 2.95 | 54.87 | 5 | 0 | 35 | |||
| 4 Apr | 487.15 | 75.55 | -21.45 | 57.98 | 17 | -2 | 38 | |||
|
|
||||||||||
| 3 Apr | 509.10 | 97 | 0 | 0.00 | 0 | -2 | 0 | |||
| 2 Apr | 511.10 | 97 | 49.65 | 54.59 | 10 | 0 | 42 | |||
| 1 Apr | 458.05 | 47.75 | -13.55 | 48.67 | 35 | -6 | 37 | |||
| 28 Mar | 467.25 | 61.3 | 3.3 | 65.92 | 40 | 22 | 43 | |||
| 27 Mar | 469.05 | 58 | 1.35 | 41.65 | 2 | 0 | 19 | |||
| 26 Mar | 474.30 | 56.65 | -15.35 | 23.66 | 12 | 2 | 18 | |||
| 25 Mar | 469.20 | 72 | 0 | 0.00 | 0 | -4 | 0 | |||
| 24 Mar | 489.85 | 72 | 22.5 | - | 8 | -4 | 16 | |||
| 21 Mar | 471.20 | 49.5 | 1.1 | - | 7 | -2 | 20 | |||
| 20 Mar | 467.25 | 48.45 | 12.05 | 21.61 | 16 | -5 | 20 | |||
| 19 Mar | 453.55 | 37.95 | 8.05 | - | 18 | 10 | 26 | |||
| 18 Mar | 434.45 | 29.9 | -0.1 | 35.10 | 12 | -1 | 16 | |||
| 17 Mar | 428.00 | 30 | 2.15 | 44.39 | 15 | 3 | 17 | |||
| 13 Mar | 430.90 | 27.45 | -0.45 | 34.66 | 17 | 1 | 14 | |||
| 12 Mar | 427.25 | 27.9 | 6.9 | 38.25 | 8 | -1 | 12 | |||
| 11 Mar | 421.50 | 21 | -6.3 | 29.89 | 8 | 1 | 13 | |||
| 10 Mar | 407.50 | 27.3 | -45.75 | 53.23 | 18 | 12 | 12 | |||
| 7 Mar | 431.70 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 450.40 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 467.45 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 459.60 | 73.05 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 462.25 | 0 | 0 | - | 0 | 0 | 0 | |||
For Kalyan Jewellers Ind Ltd - strike price 420 expiring on 24APR2025
Delta for 420 CE is 0.91
Historical price for 420 CE is as follows
On 8 Apr KALYANKJIL was trading at 488.50. The strike last trading price was 73.35, which was -2.45 lower than the previous day. The implied volatity was 57.41, the open interest changed by 1 which increased total open position to 37
On 7 Apr KALYANKJIL was trading at 486.30. The strike last trading price was 75.15, which was 2.95 higher than the previous day. The implied volatity was 54.87, the open interest changed by 0 which decreased total open position to 35
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 75.55, which was -21.45 lower than the previous day. The implied volatity was 57.98, the open interest changed by -2 which decreased total open position to 38
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 97, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 97, which was 49.65 higher than the previous day. The implied volatity was 54.59, the open interest changed by 0 which decreased total open position to 42
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 47.75, which was -13.55 lower than the previous day. The implied volatity was 48.67, the open interest changed by -6 which decreased total open position to 37
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 61.3, which was 3.3 higher than the previous day. The implied volatity was 65.92, the open interest changed by 22 which increased total open position to 43
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 58, which was 1.35 higher than the previous day. The implied volatity was 41.65, the open interest changed by 0 which decreased total open position to 19
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 56.65, which was -15.35 lower than the previous day. The implied volatity was 23.66, the open interest changed by 2 which increased total open position to 18
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 72, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 72, which was 22.5 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 16
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 49.5, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 20
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 48.45, which was 12.05 higher than the previous day. The implied volatity was 21.61, the open interest changed by -5 which decreased total open position to 20
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 37.95, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 26
On 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 29.9, which was -0.1 lower than the previous day. The implied volatity was 35.10, the open interest changed by -1 which decreased total open position to 16
On 17 Mar KALYANKJIL was trading at 428.00. The strike last trading price was 30, which was 2.15 higher than the previous day. The implied volatity was 44.39, the open interest changed by 3 which increased total open position to 17
On 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 27.45, which was -0.45 lower than the previous day. The implied volatity was 34.66, the open interest changed by 1 which increased total open position to 14
On 12 Mar KALYANKJIL was trading at 427.25. The strike last trading price was 27.9, which was 6.9 higher than the previous day. The implied volatity was 38.25, the open interest changed by -1 which decreased total open position to 12
On 11 Mar KALYANKJIL was trading at 421.50. The strike last trading price was 21, which was -6.3 lower than the previous day. The implied volatity was 29.89, the open interest changed by 1 which increased total open position to 13
On 10 Mar KALYANKJIL was trading at 407.50. The strike last trading price was 27.3, which was -45.75 lower than the previous day. The implied volatity was 53.23, the open interest changed by 12 which increased total open position to 12
On 7 Mar KALYANKJIL was trading at 431.70. The strike last trading price was 73.05, 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 450.40. The strike last trading price was 73.05, 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 467.45. The strike last trading price was 73.05, 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 459.60. The strike last trading price was 73.05, 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 Feb KALYANKJIL was trading at 462.25. 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
| KALYANKJIL 24APR2025 420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.21
Theta: -0.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 488.50 | 4.35 | -1.45 | 67.41 | 273 | -24 | 265 |
| 7 Apr | 486.30 | 5.2 | 1.2 | 70.82 | 911 | -69 | 291 |
| 4 Apr | 487.15 | 3.35 | 0.35 | 56.52 | 692 | -48 | 366 |
| 3 Apr | 509.10 | 3 | -0.75 | 61.98 | 481 | 3 | 416 |
| 2 Apr | 511.10 | 3.35 | -5.1 | 64.56 | 2,147 | 83 | 426 |
| 1 Apr | 458.05 | 8.4 | -1.4 | 53.87 | 595 | 72 | 207 |
| 28 Mar | 467.25 | 10.1 | 0.6 | 58.25 | 366 | -2 | 135 |
| 27 Mar | 469.05 | 9.1 | -1.5 | 57.89 | 88 | 18 | 134 |
| 26 Mar | 474.30 | 10.35 | -3.5 | 61.37 | 170 | -18 | 116 |
| 25 Mar | 469.20 | 13.9 | 3.8 | 67.03 | 166 | 86 | 138 |
| 24 Mar | 489.85 | 10.15 | -3.85 | 67.00 | 37 | -2 | 54 |
| 21 Mar | 471.20 | 14 | -2.8 | 63.66 | 34 | 13 | 56 |
| 20 Mar | 467.25 | 16.7 | -2.35 | 65.72 | 32 | 5 | 40 |
| 19 Mar | 453.55 | 17.3 | -9.05 | 62.16 | 52 | 10 | 34 |
| 18 Mar | 434.45 | 26.35 | -6.15 | 64.80 | 16 | 6 | 23 |
| 17 Mar | 428.00 | 32.5 | -1 | 69.85 | 15 | 10 | 15 |
| 13 Mar | 430.90 | 33.5 | -1 | 70.24 | 2 | 0 | 4 |
| 12 Mar | 427.25 | 34.5 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 421.50 | 34.5 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 407.50 | 34.5 | 0 | 0.00 | 0 | 2 | 0 |
| 7 Mar | 431.70 | 34.5 | 8.5 | 68.59 | 2 | 1 | 3 |
| 6 Mar | 450.40 | 26 | 6.75 | 65.13 | 2 | 0 | 0 |
| 5 Mar | 467.45 | 19.25 | 0 | 9.13 | 0 | 0 | 0 |
| 4 Mar | 459.60 | 19.25 | 0 | 7.41 | 0 | 0 | 0 |
| 28 Feb | 462.25 | 19.25 | 0 | 9.00 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 420 expiring on 24APR2025
Delta for 420 PE is -0.12
Historical price for 420 PE is as follows
On 8 Apr KALYANKJIL was trading at 488.50. The strike last trading price was 4.35, which was -1.45 lower than the previous day. The implied volatity was 67.41, the open interest changed by -24 which decreased total open position to 265
On 7 Apr KALYANKJIL was trading at 486.30. The strike last trading price was 5.2, which was 1.2 higher than the previous day. The implied volatity was 70.82, the open interest changed by -69 which decreased total open position to 291
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was 56.52, the open interest changed by -48 which decreased total open position to 366
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 3, which was -0.75 lower than the previous day. The implied volatity was 61.98, the open interest changed by 3 which increased total open position to 416
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 3.35, which was -5.1 lower than the previous day. The implied volatity was 64.56, the open interest changed by 83 which increased total open position to 426
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 8.4, which was -1.4 lower than the previous day. The implied volatity was 53.87, the open interest changed by 72 which increased total open position to 207
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 10.1, which was 0.6 higher than the previous day. The implied volatity was 58.25, the open interest changed by -2 which decreased total open position to 135
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 9.1, which was -1.5 lower than the previous day. The implied volatity was 57.89, the open interest changed by 18 which increased total open position to 134
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 10.35, which was -3.5 lower than the previous day. The implied volatity was 61.37, the open interest changed by -18 which decreased total open position to 116
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 13.9, which was 3.8 higher than the previous day. The implied volatity was 67.03, the open interest changed by 86 which increased total open position to 138
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 10.15, which was -3.85 lower than the previous day. The implied volatity was 67.00, the open interest changed by -2 which decreased total open position to 54
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 14, which was -2.8 lower than the previous day. The implied volatity was 63.66, the open interest changed by 13 which increased total open position to 56
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 16.7, which was -2.35 lower than the previous day. The implied volatity was 65.72, the open interest changed by 5 which increased total open position to 40
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 17.3, which was -9.05 lower than the previous day. The implied volatity was 62.16, the open interest changed by 10 which increased total open position to 34
On 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 26.35, which was -6.15 lower than the previous day. The implied volatity was 64.80, the open interest changed by 6 which increased total open position to 23
On 17 Mar KALYANKJIL was trading at 428.00. The strike last trading price was 32.5, which was -1 lower than the previous day. The implied volatity was 69.85, the open interest changed by 10 which increased total open position to 15
On 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 33.5, which was -1 lower than the previous day. The implied volatity was 70.24, the open interest changed by 0 which decreased total open position to 4
On 12 Mar KALYANKJIL was trading at 427.25. The strike last trading price was 34.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Mar KALYANKJIL was trading at 421.50. The strike last trading price was 34.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar KALYANKJIL was trading at 407.50. The strike last trading price was 34.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 7 Mar KALYANKJIL was trading at 431.70. The strike last trading price was 34.5, which was 8.5 higher than the previous day. The implied volatity was 68.59, the open interest changed by 1 which increased total open position to 3
On 6 Mar KALYANKJIL was trading at 450.40. The strike last trading price was 26, which was 6.75 higher than the previous day. The implied volatity was 65.13, the open interest changed by 0 which decreased total open position to 0
On 5 Mar KALYANKJIL was trading at 467.45. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 9.13, the open interest changed by 0 which decreased total open position to 0
On 4 Mar KALYANKJIL was trading at 459.60. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 7.41, the open interest changed by 0 which decreased total open position to 0
On 28 Feb KALYANKJIL was trading at 462.25. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 9.00, the open interest changed by 0 which decreased total open position to 0
