KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
08 Apr 2025 12:34 PM IST
| KALYANKJIL 24APR2025 460 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.31
Theta: -0.57
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 491.60 | 41.45 | -0.4 | 49.52 | 97 | -11 | 288 | |||
|
|
||||||||||
| 7 Apr | 486.30 | 43.9 | 4.95 | 58.08 | 775 | 14 | 297 | |||
| 4 Apr | 487.15 | 40.5 | -16.6 | 46.58 | 247 | 37 | 283 | |||
| 3 Apr | 509.10 | 57.05 | -5.45 | 51.36 | 115 | 10 | 246 | |||
| 2 Apr | 511.10 | 63.2 | 40.3 | 56.34 | 2,144 | -179 | 235 | |||
| 1 Apr | 458.05 | 23.05 | -6.25 | 48.19 | 1,480 | 57 | 344 | |||
| 28 Mar | 467.25 | 28.55 | -4 | 48.11 | 637 | 19 | 287 | |||
| 27 Mar | 469.05 | 34.9 | 1.55 | 52.79 | 318 | 39 | 267 | |||
| 26 Mar | 474.30 | 32.4 | 3.05 | 44.31 | 358 | -30 | 227 | |||
| 25 Mar | 469.20 | 29 | -14.6 | 41.67 | 418 | 140 | 255 | |||
| 24 Mar | 489.85 | 43.05 | 15.4 | 41.82 | 513 | -97 | 115 | |||
| 21 Mar | 471.20 | 26.1 | 1.6 | 32.93 | 259 | -23 | 212 | |||
| 20 Mar | 467.25 | 24 | 5.65 | 34.59 | 698 | 128 | 236 | |||
| 19 Mar | 453.55 | 20 | 5.2 | 33.85 | 123 | 21 | 106 | |||
| 18 Mar | 434.45 | 14.2 | -0.5 | 40.86 | 48 | 15 | 85 | |||
| 17 Mar | 428.00 | 14.5 | -0.8 | 46.44 | 29 | 3 | 69 | |||
| 13 Mar | 430.90 | 14.6 | -0.1 | 42.56 | 43 | 6 | 69 | |||
| 12 Mar | 427.25 | 14.85 | 0.6 | 44.44 | 30 | 7 | 64 | |||
| 11 Mar | 421.50 | 14.45 | 2.95 | 45.80 | 64 | 15 | 56 | |||
| 10 Mar | 407.50 | 11.5 | -38.45 | 48.10 | 61 | 41 | 41 | |||
| 7 Mar | 431.70 | 49.95 | 0 | 4.49 | 0 | 0 | 0 | |||
| 4 Mar | 459.60 | 49.95 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 462.25 | 49.95 | 0 | - | 0 | 0 | 0 | |||
For Kalyan Jewellers Ind Ltd - strike price 460 expiring on 24APR2025
Delta for 460 CE is 0.77
Historical price for 460 CE is as follows
On 8 Apr KALYANKJIL was trading at 491.60. The strike last trading price was 41.45, which was -0.4 lower than the previous day. The implied volatity was 49.52, the open interest changed by -11 which decreased total open position to 288
On 7 Apr KALYANKJIL was trading at 486.30. The strike last trading price was 43.9, which was 4.95 higher than the previous day. The implied volatity was 58.08, the open interest changed by 14 which increased total open position to 297
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 40.5, which was -16.6 lower than the previous day. The implied volatity was 46.58, the open interest changed by 37 which increased total open position to 283
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 57.05, which was -5.45 lower than the previous day. The implied volatity was 51.36, the open interest changed by 10 which increased total open position to 246
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 63.2, which was 40.3 higher than the previous day. The implied volatity was 56.34, the open interest changed by -179 which decreased total open position to 235
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 23.05, which was -6.25 lower than the previous day. The implied volatity was 48.19, the open interest changed by 57 which increased total open position to 344
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 28.55, which was -4 lower than the previous day. The implied volatity was 48.11, the open interest changed by 19 which increased total open position to 287
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 34.9, which was 1.55 higher than the previous day. The implied volatity was 52.79, the open interest changed by 39 which increased total open position to 267
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 32.4, which was 3.05 higher than the previous day. The implied volatity was 44.31, the open interest changed by -30 which decreased total open position to 227
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 29, which was -14.6 lower than the previous day. The implied volatity was 41.67, the open interest changed by 140 which increased total open position to 255
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 43.05, which was 15.4 higher than the previous day. The implied volatity was 41.82, the open interest changed by -97 which decreased total open position to 115
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 26.1, which was 1.6 higher than the previous day. The implied volatity was 32.93, the open interest changed by -23 which decreased total open position to 212
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 24, which was 5.65 higher than the previous day. The implied volatity was 34.59, the open interest changed by 128 which increased total open position to 236
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 20, which was 5.2 higher than the previous day. The implied volatity was 33.85, the open interest changed by 21 which increased total open position to 106
On 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 14.2, which was -0.5 lower than the previous day. The implied volatity was 40.86, the open interest changed by 15 which increased total open position to 85
On 17 Mar KALYANKJIL was trading at 428.00. The strike last trading price was 14.5, which was -0.8 lower than the previous day. The implied volatity was 46.44, the open interest changed by 3 which increased total open position to 69
On 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 14.6, which was -0.1 lower than the previous day. The implied volatity was 42.56, the open interest changed by 6 which increased total open position to 69
On 12 Mar KALYANKJIL was trading at 427.25. The strike last trading price was 14.85, which was 0.6 higher than the previous day. The implied volatity was 44.44, the open interest changed by 7 which increased total open position to 64
On 11 Mar KALYANKJIL was trading at 421.50. The strike last trading price was 14.45, which was 2.95 higher than the previous day. The implied volatity was 45.80, the open interest changed by 15 which increased total open position to 56
On 10 Mar KALYANKJIL was trading at 407.50. The strike last trading price was 11.5, which was -38.45 lower than the previous day. The implied volatity was 48.10, the open interest changed by 41 which increased total open position to 41
On 7 Mar KALYANKJIL was trading at 431.70. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was 4.49, 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 49.95, 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 49.95, 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 460 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.34
Theta: -0.58
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 491.60 | 10.3 | -3.5 | 59.11 | 1,025 | -27 | 1,038 |
| 7 Apr | 486.30 | 13 | 1.1 | 64.54 | 4,222 | -222 | 1,062 |
| 4 Apr | 487.15 | 10.9 | 3.05 | 53.32 | 2,725 | 236 | 1,342 |
| 3 Apr | 509.10 | 7.8 | -1.65 | 55.27 | 1,845 | -88 | 1,116 |
| 2 Apr | 511.10 | 8.65 | -15.2 | 59.31 | 6,453 | 666 | 1,204 |
| 1 Apr | 458.05 | 23.4 | 0.5 | 53.08 | 2,253 | -241 | 507 |
| 28 Mar | 467.25 | 23.5 | 1.45 | 55.17 | 1,463 | 339 | 748 |
| 27 Mar | 469.05 | 22.05 | -1.55 | 56.12 | 398 | 32 | 409 |
| 26 Mar | 474.30 | 25 | -4.5 | 62.57 | 296 | 53 | 377 |
| 25 Mar | 469.20 | 29.95 | 9.5 | 68.10 | 464 | 226 | 323 |
| 24 Mar | 489.85 | 20.5 | -10.95 | 62.87 | 127 | 41 | 96 |
| 21 Mar | 471.20 | 30.7 | -1.65 | 65.97 | 82 | 22 | 54 |
| 20 Mar | 467.25 | 33 | -1.2 | 65.18 | 38 | 29 | 32 |
| 19 Mar | 453.55 | 34.2 | -1.5 | 61.08 | 3 | 2 | 2 |
| 18 Mar | 434.45 | 35.7 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 428.00 | 35.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 430.90 | 35.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 427.25 | 35.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 421.50 | 35.7 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 407.50 | 35.7 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 431.70 | 35.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 459.60 | 35.7 | 0 | 0.48 | 0 | 0 | 0 |
| 28 Feb | 462.25 | 35.7 | 0 | 2.64 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 460 expiring on 24APR2025
Delta for 460 PE is -0.26
Historical price for 460 PE is as follows
On 8 Apr KALYANKJIL was trading at 491.60. The strike last trading price was 10.3, which was -3.5 lower than the previous day. The implied volatity was 59.11, the open interest changed by -27 which decreased total open position to 1038
On 7 Apr KALYANKJIL was trading at 486.30. The strike last trading price was 13, which was 1.1 higher than the previous day. The implied volatity was 64.54, the open interest changed by -222 which decreased total open position to 1062
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 10.9, which was 3.05 higher than the previous day. The implied volatity was 53.32, the open interest changed by 236 which increased total open position to 1342
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 7.8, which was -1.65 lower than the previous day. The implied volatity was 55.27, the open interest changed by -88 which decreased total open position to 1116
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 8.65, which was -15.2 lower than the previous day. The implied volatity was 59.31, the open interest changed by 666 which increased total open position to 1204
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 23.4, which was 0.5 higher than the previous day. The implied volatity was 53.08, the open interest changed by -241 which decreased total open position to 507
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 23.5, which was 1.45 higher than the previous day. The implied volatity was 55.17, the open interest changed by 339 which increased total open position to 748
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 22.05, which was -1.55 lower than the previous day. The implied volatity was 56.12, the open interest changed by 32 which increased total open position to 409
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 25, which was -4.5 lower than the previous day. The implied volatity was 62.57, the open interest changed by 53 which increased total open position to 377
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 29.95, which was 9.5 higher than the previous day. The implied volatity was 68.10, the open interest changed by 226 which increased total open position to 323
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 20.5, which was -10.95 lower than the previous day. The implied volatity was 62.87, the open interest changed by 41 which increased total open position to 96
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 30.7, which was -1.65 lower than the previous day. The implied volatity was 65.97, the open interest changed by 22 which increased total open position to 54
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 33, which was -1.2 lower than the previous day. The implied volatity was 65.18, the open interest changed by 29 which increased total open position to 32
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 34.2, which was -1.5 lower than the previous day. The implied volatity was 61.08, the open interest changed by 2 which increased total open position to 2
On 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 35.7, 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 428.00. The strike last trading price was 35.7, 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 430.90. The strike last trading price was 35.7, 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 427.25. The strike last trading price was 35.7, 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 421.50. The strike last trading price was 35.7, 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 407.50. The strike last trading price was 35.7, 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 7 Mar KALYANKJIL was trading at 431.70. The strike last trading price was 35.7, 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 35.7, which was 0 lower than the previous day. The implied volatity was 0.48, 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 35.7, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0
