KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
17 Apr 2026 04:11 PM IST
| KALYANKJIL 28-Apr-2026 (10d) 425 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0
Theta: -0.55
Gamma: 0.01337
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 426.85 | 12.8 | -9.25 | 39.52 | 4,918 | 361 | 420 | |||||||||
| 16 Apr | 440.30 | 22.05 | -3.3000000000000007 | 40.07 | 35 | -5 | 58 | |||||||||
| 15 Apr | 442.50 | 23.85 | -0.75 | 40.45 | 9 | -2 | 64 | |||||||||
| 13 Apr | 441.65 | 24.6 | -6.5 | 42.35 | 13 | -3 | 66 | |||||||||
| 10 Apr | 449.15 | 31.1 | 1.9000000000000021 | 44.19 | 2 | -1 | 70 | |||||||||
| 9 Apr | 446.10 | 29.2 | -1.45 | 39.88 | 8 | -5 | 70 | |||||||||
| 8 Apr | 445.55 | 30.55 | 16.15 | 42.29 | 742 | -131 | 77 | |||||||||
| 7 Apr | 414.35 | 14.1 | -4.55 | 46.1 | 954 | 105 | 216 | |||||||||
| 6 Apr | 420.35 | 18.5 | 10.4 | 47.78 | 1,016 | 77 | 112 | |||||||||
| 2 Apr | 394.35 | 7.85 | 1.7 | 42.95 | 71 | 13 | 34 | |||||||||
| 1 Apr | 387.10 | 6.05 | -3.45 | 41.8 | 43 | 19 | 21 | |||||||||
| 30 Mar | 375.90 | 9.5 | -20.15 | - | 0 | 2 | 0 | |||||||||
| 27 Mar | 388.35 | 9.5 | -20.15 | 46.35 | 3 | 1 | 1 | |||||||||
| 25 Mar | 391.85 | 29.65 | 0 | 6.85 | 0 | 0 | 0 | |||||||||
| 24 Mar | 371.70 | 29.65 | 0 | 10.7 | 0 | 0 | 0 | |||||||||
| 23 Mar | 362.70 | 29.65 | 0 | 13.15 | 0 | 0 | 0 | |||||||||
| 20 Mar | 382.70 | 29.65 | 0 | 8.32 | 0 | 0 | 0 | |||||||||
| 19 Mar | 373.60 | 29.65 | 0 | 9.61 | 0 | 0 | 0 | |||||||||
| 18 Mar | 389.60 | 29.65 | 0 | 6.67 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 383.70 | 29.65 | 0 | 7.67 | 0 | 0 | 0 | |||||||||
| 16 Mar | 381.60 | 29.65 | 0 | 8.38 | 0 | 0 | 0 | |||||||||
| 13 Mar | 379.00 | 29.65 | 0 | 7.98 | 0 | 0 | 0 | |||||||||
| 12 Mar | 389.95 | 29.65 | 0 | 6.08 | 0 | 0 | 0 | |||||||||
| 11 Mar | 390.50 | 29.65 | 0 | 6.03 | 0 | 0 | 0 | |||||||||
| 10 Mar | 392.85 | 29.65 | 0 | 4.87 | 0 | 0 | 0 | |||||||||
| 9 Mar | 389.00 | 29.65 | 0 | 5.64 | 0 | 0 | 0 | |||||||||
| 6 Mar | 395.55 | 29.65 | 0 | 4.36 | 0 | 0 | 0 | |||||||||
| 5 Mar | 399.80 | 29.65 | 0 | 3.81 | 0 | 0 | 0 | |||||||||
| 4 Mar | 393.80 | 29.65 | 0 | 5.41 | 0 | 0 | 0 | |||||||||
| 2 Mar | 401.75 | 29.65 | 0 | 3.2 | 0 | 0 | 0 | |||||||||
| 27 Feb | 410.10 | 29.65 | 0 | 1.49 | 0 | 0 | 0 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 425 expiring on 28APR2026
Delta for 425 CE is 0.54
Historical price for 425 CE is as follows
On 17 Apr KALYANKJIL was trading at 426.85. The strike last trading price was 12.8, which was -9.25 lower than the previous day. The implied volatity was 39.52, the open interest changed by 361 which increased total open position to 420
On 16 Apr KALYANKJIL was trading at 440.30. The strike last trading price was 22.05, which was -3.3000000000000007 lower than the previous day. The implied volatity was 40.07, the open interest changed by -5 which decreased total open position to 58
On 15 Apr KALYANKJIL was trading at 442.50. The strike last trading price was 23.85, which was -0.75 lower than the previous day. The implied volatity was 40.45, the open interest changed by -2 which decreased total open position to 64
On 13 Apr KALYANKJIL was trading at 441.65. The strike last trading price was 24.6, which was -6.5 lower than the previous day. The implied volatity was 42.35, the open interest changed by -3 which decreased total open position to 66
On 10 Apr KALYANKJIL was trading at 449.15. The strike last trading price was 31.1, which was 1.9000000000000021 higher than the previous day. The implied volatity was 44.19, the open interest changed by -1 which decreased total open position to 70
On 9 Apr KALYANKJIL was trading at 446.10. The strike last trading price was 29.2, which was -1.45 lower than the previous day. The implied volatity was 39.88, the open interest changed by -5 which decreased total open position to 70
On 8 Apr KALYANKJIL was trading at 445.55. The strike last trading price was 30.55, which was 16.15 higher than the previous day. The implied volatity was 42.29, the open interest changed by -131 which decreased total open position to 77
On 7 Apr KALYANKJIL was trading at 414.35. The strike last trading price was 14.1, which was -4.55 lower than the previous day. The implied volatity was 46.1, the open interest changed by 105 which increased total open position to 216
On 6 Apr KALYANKJIL was trading at 420.35. The strike last trading price was 18.5, which was 10.4 higher than the previous day. The implied volatity was 47.78, the open interest changed by 77 which increased total open position to 112
On 2 Apr KALYANKJIL was trading at 394.35. The strike last trading price was 7.85, which was 1.7 higher than the previous day. The implied volatity was 42.95, the open interest changed by 13 which increased total open position to 34
On 1 Apr KALYANKJIL was trading at 387.10. The strike last trading price was 6.05, which was -3.45 lower than the previous day. The implied volatity was 41.8, the open interest changed by 19 which increased total open position to 21
On 30 Mar KALYANKJIL was trading at 375.90. The strike last trading price was 9.5, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Mar KALYANKJIL was trading at 388.35. The strike last trading price was 9.5, which was -20.15 lower than the previous day. The implied volatity was 46.35, the open interest changed by 1 which increased total open position to 1
On 25 Mar KALYANKJIL was trading at 391.85. The strike last trading price was 29.65, which was 0 lower than the previous day. The implied volatity was 6.85, 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 29.65, which was 0 lower than the previous day. The implied volatity was 10.7, 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 29.65, which was 0 lower than the previous day. The implied volatity was 13.15, 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 29.65, which was 0 lower than the previous day. The implied volatity was 8.32, 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 29.65, which was 0 lower than the previous day. The implied volatity was 9.61, 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 29.65, which was 0 lower than the previous day. The implied volatity was 6.67, 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 29.65, which was 0 lower than the previous day. The implied volatity was 7.67, 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 29.65, which was 0 lower than the previous day. The implied volatity was 8.38, 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 29.65, which was 0 lower than the previous day. The implied volatity was 7.98, 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 29.65, which was 0 lower than the previous day. The implied volatity was 6.08, 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 29.65, which was 0 lower than the previous day. The implied volatity was 6.03, 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 29.65, 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 9 Mar KALYANKJIL was trading at 389.00. The strike last trading price was 29.65, which was 0 lower than the previous day. The implied volatity was 5.64, 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 29.65, which was 0 lower than the previous day. The implied volatity was 4.36, 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 29.65, which was 0 lower than the previous day. The implied volatity was 3.81, 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 29.65, which was 0 lower than the previous day. The implied volatity was 5.41, 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 29.65, which was 0 lower than the previous day. The implied volatity was 3.2, 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 29.65, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
| KALYANKJIL 28-Apr-2026 (10d) 425 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0
Theta: -0.45
Gamma: 0.01425
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 426.85 | 10.15 | 5.050000000000001 | 37.09 | 3,734 | 154 | 296 |
| 16 Apr | 440.30 | 5.15 | -0.4499999999999993 | 35.79 | 204 | -1 | 139 |
| 15 Apr | 442.50 | 5.55 | -1.5499999999999998 | 37.48 | 28 | -3 | 141 |
| 13 Apr | 441.65 | 7 | 1.0499999999999998 | 39.33 | 96 | 5 | 142 |
| 10 Apr | 449.15 | 5.75 | -1.5 | 39.23 | 81 | 27 | 137 |
| 9 Apr | 446.10 | 7.5 | -0.35 | 41.08 | 280 | 28 | 112 |
| 8 Apr | 445.55 | 7.6 | -15.8 | 40.51 | 456 | 6 | 85 |
| 7 Apr | 414.35 | 24.2 | 3.5 | 47.86 | 449 | 36 | 82 |
| 6 Apr | 420.35 | 20.95 | -19.05 | 47.79 | 127 | 31 | 46 |
| 2 Apr | 394.35 | 40 | 3.15 | - | 0 | 0 | 15 |
| 1 Apr | 387.10 | 40 | 3.15 | - | 0 | 0 | 15 |
| 30 Mar | 375.90 | 40 | 3.15 | - | 0 | 0 | 0 |
| 27 Mar | 388.35 | 40 | 3.15 | - | 0 | 0 | 15 |
| 25 Mar | 391.85 | 40 | 3.15 | 45.31 | 1 | 0 | 14 |
| 24 Mar | 371.70 | 36.85 | -6.05 | - | 0 | 0 | 14 |
| 23 Mar | 362.70 | 36.85 | -6.05 | - | 0 | 0 | 14 |
| 20 Mar | 382.70 | 36.85 | -6.05 | - | 0 | 0 | 14 |
| 19 Mar | 373.60 | 36.85 | -6.05 | - | 0 | 0 | 14 |
| 18 Mar | 389.60 | 36.85 | -6.05 | - | 0 | 0 | 0 |
| 17 Mar | 383.70 | 36.85 | -6.05 | - | 0 | 0 | 14 |
| 16 Mar | 381.60 | 36.85 | -6.05 | - | 0 | 0 | 0 |
| 13 Mar | 379.00 | 36.85 | -6.05 | - | 0 | 0 | 0 |
| 12 Mar | 389.95 | 36.85 | -6.05 | - | 0 | 0 | 0 |
| 11 Mar | 390.50 | 36.85 | -6.05 | - | 0 | 0 | 14 |
| 10 Mar | 392.85 | 36.85 | -6.05 | - | 0 | 0 | 14 |
| 9 Mar | 389.00 | 36.85 | -6.05 | - | 0 | 0 | 14 |
| 6 Mar | 395.55 | 36.85 | -6.05 | - | 0 | 0 | 14 |
| 5 Mar | 399.80 | 36.85 | -6.05 | 40.63 | 14 | 2 | 2 |
| 4 Mar | 393.80 | 42.9 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 401.75 | 42.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 410.10 | 42.9 | 0 | - | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 425 expiring on 28APR2026
Delta for 425 PE is -0.46
Historical price for 425 PE is as follows
On 17 Apr KALYANKJIL was trading at 426.85. The strike last trading price was 10.15, which was 5.050000000000001 higher than the previous day. The implied volatity was 37.09, the open interest changed by 154 which increased total open position to 296
On 16 Apr KALYANKJIL was trading at 440.30. The strike last trading price was 5.15, which was -0.4499999999999993 lower than the previous day. The implied volatity was 35.79, the open interest changed by -1 which decreased total open position to 139
On 15 Apr KALYANKJIL was trading at 442.50. The strike last trading price was 5.55, which was -1.5499999999999998 lower than the previous day. The implied volatity was 37.48, the open interest changed by -3 which decreased total open position to 141
On 13 Apr KALYANKJIL was trading at 441.65. The strike last trading price was 7, which was 1.0499999999999998 higher than the previous day. The implied volatity was 39.33, the open interest changed by 5 which increased total open position to 142
On 10 Apr KALYANKJIL was trading at 449.15. The strike last trading price was 5.75, which was -1.5 lower than the previous day. The implied volatity was 39.23, the open interest changed by 27 which increased total open position to 137
On 9 Apr KALYANKJIL was trading at 446.10. The strike last trading price was 7.5, which was -0.35 lower than the previous day. The implied volatity was 41.08, the open interest changed by 28 which increased total open position to 112
On 8 Apr KALYANKJIL was trading at 445.55. The strike last trading price was 7.6, which was -15.8 lower than the previous day. The implied volatity was 40.51, the open interest changed by 6 which increased total open position to 85
On 7 Apr KALYANKJIL was trading at 414.35. The strike last trading price was 24.2, which was 3.5 higher than the previous day. The implied volatity was 47.86, the open interest changed by 36 which increased total open position to 82
On 6 Apr KALYANKJIL was trading at 420.35. The strike last trading price was 20.95, which was -19.05 lower than the previous day. The implied volatity was 47.79, the open interest changed by 31 which increased total open position to 46
On 2 Apr KALYANKJIL was trading at 394.35. The strike last trading price was 40, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 1 Apr KALYANKJIL was trading at 387.10. The strike last trading price was 40, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Mar KALYANKJIL was trading at 375.90. The strike last trading price was 40, which was 3.15 higher 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 40, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 25 Mar KALYANKJIL was trading at 391.85. The strike last trading price was 40, which was 3.15 higher than the previous day. The implied volatity was 45.31, the open interest changed by 0 which decreased total open position to 14
On 24 Mar KALYANKJIL was trading at 371.70. The strike last trading price was 36.85, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 23 Mar KALYANKJIL was trading at 362.70. The strike last trading price was 36.85, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 20 Mar KALYANKJIL was trading at 382.70. The strike last trading price was 36.85, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 19 Mar KALYANKJIL was trading at 373.60. The strike last trading price was 36.85, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 18 Mar KALYANKJIL was trading at 389.60. The strike last trading price was 36.85, which was -6.05 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 36.85, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 16 Mar KALYANKJIL was trading at 381.60. The strike last trading price was 36.85, which was -6.05 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 36.85, which was -6.05 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 36.85, which was -6.05 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 36.85, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 10 Mar KALYANKJIL was trading at 392.85. The strike last trading price was 36.85, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Mar KALYANKJIL was trading at 389.00. The strike last trading price was 36.85, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Mar KALYANKJIL was trading at 395.55. The strike last trading price was 36.85, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 5 Mar KALYANKJIL was trading at 399.80. The strike last trading price was 36.85, which was -6.05 lower than the previous day. The implied volatity was 40.63, the open interest changed by 2 which increased total open position to 2
On 4 Mar KALYANKJIL was trading at 393.80. The strike last trading price was 42.9, 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 42.9, 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 42.9, 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
