KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
04 Apr 2025 04:13 PM IST
| KALYANKJIL 24APR2025 480 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.44
Theta: -0.58
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 487.15 | 27.3 | -14.2 | 45.68 | 1,064 | 132 | 574 | |||
| 3 Apr | 509.10 | 41.65 | -5.95 | 49.20 | 784 | -86 | 443 | |||
| 2 Apr | 511.10 | 48.3 | 33.4 | 53.33 | 8,037 | -264 | 538 | |||
| 1 Apr | 458.05 | 14.9 | -4.75 | 48.62 | 1,570 | 37 | 762 | |||
| 28 Mar | 467.25 | 19.1 | -4.3 | 47.68 | 3,078 | 215 | 725 | |||
| 27 Mar | 469.05 | 23.95 | 0.35 | 50.73 | 689 | 5 | 509 | |||
| 26 Mar | 474.30 | 23 | 2 | 46.07 | 800 | 8 | 504 | |||
| 25 Mar | 469.20 | 20.7 | -11.15 | 44.57 | 642 | 296 | 495 | |||
| 24 Mar | 489.85 | 31.4 | 12.9 | 43.38 | 817 | 7 | 198 | |||
| 21 Mar | 471.20 | 18.2 | 0.65 | 36.84 | 428 | 77 | 192 | |||
| 20 Mar | 467.25 | 17.4 | 5.9 | 39.22 | 200 | 47 | 109 | |||
| 19 Mar | 453.55 | 11.5 | 1.5 | 32.83 | 35 | 15 | 60 | |||
| 18 Mar | 434.45 | 9.6 | -0.4 | 43.00 | 28 | 17 | 41 | |||
| 17 Mar | 428.00 | 10 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 430.90 | 10 | 0 | 0.00 | 0 | 5 | 0 | |||
| 12 Mar | 427.25 | 10 | 0.15 | 45.07 | 12 | 6 | 25 | |||
| 11 Mar | 421.50 | 9.85 | -4.15 | 46.44 | 5 | 0 | 16 | |||
|
|
||||||||||
| 10 Mar | 407.50 | 14 | -6 | 62.27 | 1 | 16 | 16 | |||
| 7 Mar | 431.70 | 20 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 459.60 | 20 | -13.55 | 40.18 | 25 | 15 | 15 | |||
| 28 Feb | 462.25 | 33.55 | 0 | 1.09 | 0 | 0 | 0 | |||
| 27 Feb | 469.20 | 33.55 | 0 | 1.02 | 0 | 0 | 0 | |||
| 26 Feb | 478.05 | 33.55 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 478.05 | 33.55 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 479.10 | 33.55 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 485.25 | 33.55 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 493.85 | 33.55 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 483.15 | 33.55 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 484.30 | 33.55 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 507.05 | 33.55 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 526.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 512.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 522.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 542.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 563.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 502.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 505.45 | 0 | 0 | - | 0 | 0 | 0 | |||
For Kalyan Jewellers Ind Ltd - strike price 480 expiring on 24APR2025
Delta for 480 CE is 0.61
Historical price for 480 CE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 27.3, which was -14.2 lower than the previous day. The implied volatity was 45.68, the open interest changed by 132 which increased total open position to 574
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 41.65, which was -5.95 lower than the previous day. The implied volatity was 49.20, the open interest changed by -86 which decreased total open position to 443
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 48.3, which was 33.4 higher than the previous day. The implied volatity was 53.33, the open interest changed by -264 which decreased total open position to 538
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 14.9, which was -4.75 lower than the previous day. The implied volatity was 48.62, the open interest changed by 37 which increased total open position to 762
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 19.1, which was -4.3 lower than the previous day. The implied volatity was 47.68, the open interest changed by 215 which increased total open position to 725
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 23.95, which was 0.35 higher than the previous day. The implied volatity was 50.73, the open interest changed by 5 which increased total open position to 509
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 23, which was 2 higher than the previous day. The implied volatity was 46.07, the open interest changed by 8 which increased total open position to 504
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 20.7, which was -11.15 lower than the previous day. The implied volatity was 44.57, the open interest changed by 296 which increased total open position to 495
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 31.4, which was 12.9 higher than the previous day. The implied volatity was 43.38, the open interest changed by 7 which increased total open position to 198
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 18.2, which was 0.65 higher than the previous day. The implied volatity was 36.84, the open interest changed by 77 which increased total open position to 192
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 17.4, which was 5.9 higher than the previous day. The implied volatity was 39.22, the open interest changed by 47 which increased total open position to 109
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 11.5, which was 1.5 higher than the previous day. The implied volatity was 32.83, the open interest changed by 15 which increased total open position to 60
On 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 9.6, which was -0.4 lower than the previous day. The implied volatity was 43.00, the open interest changed by 17 which increased total open position to 41
On 17 Mar KALYANKJIL was trading at 428.00. The strike last trading price was 10, 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 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 10, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 12 Mar KALYANKJIL was trading at 427.25. The strike last trading price was 10, which was 0.15 higher than the previous day. The implied volatity was 45.07, the open interest changed by 6 which increased total open position to 25
On 11 Mar KALYANKJIL was trading at 421.50. The strike last trading price was 9.85, which was -4.15 lower than the previous day. The implied volatity was 46.44, the open interest changed by 0 which decreased total open position to 16
On 10 Mar KALYANKJIL was trading at 407.50. The strike last trading price was 14, which was -6 lower than the previous day. The implied volatity was 62.27, the open interest changed by 16 which increased total open position to 16
On 7 Mar KALYANKJIL was trading at 431.70. The strike last trading price was 20, 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 4 Mar KALYANKJIL was trading at 459.60. The strike last trading price was 20, which was -13.55 lower than the previous day. The implied volatity was 40.18, the open interest changed by 15 which increased total open position to 15
On 28 Feb KALYANKJIL was trading at 462.25. The strike last trading price was 33.55, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 27 Feb KALYANKJIL was trading at 469.20. The strike last trading price was 33.55, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 26 Feb KALYANKJIL was trading at 478.05. The strike last trading price was 33.55, 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 25 Feb KALYANKJIL was trading at 478.05. The strike last trading price was 33.55, 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 24 Feb KALYANKJIL was trading at 479.10. The strike last trading price was 33.55, 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 Feb KALYANKJIL was trading at 485.25. The strike last trading price was 33.55, 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 Feb KALYANKJIL was trading at 493.85. The strike last trading price was 33.55, 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 Feb KALYANKJIL was trading at 483.15. The strike last trading price was 33.55, 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 Feb KALYANKJIL was trading at 484.30. The strike last trading price was 33.55, 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 Feb KALYANKJIL was trading at 507.05. The strike last trading price was 33.55, 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 Feb KALYANKJIL was trading at 526.45. 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 Feb KALYANKJIL was trading at 512.60. 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 10 Feb KALYANKJIL was trading at 522.05. 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 Feb KALYANKJIL was trading at 542.40. 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 Feb KALYANKJIL was trading at 563.80. 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 3 Feb KALYANKJIL was trading at 502.90. 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 1 Feb KALYANKJIL was trading at 505.45. 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 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.40
Vega: 0.44
Theta: -0.53
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 487.15 | 18.35 | 5.35 | 53.12 | 4,120 | 76 | 913 |
| 3 Apr | 509.10 | 12.9 | -1.85 | 53.80 | 2,963 | 43 | 862 |
| 2 Apr | 511.10 | 13.6 | -21.95 | 57.59 | 6,289 | 500 | 802 |
| 1 Apr | 458.05 | 35.1 | 1.5 | 53.58 | 409 | -130 | 312 |
| 28 Mar | 467.25 | 34.6 | 2.45 | 56.02 | 1,295 | 100 | 442 |
| 27 Mar | 469.05 | 31.65 | -2.45 | 55.28 | 273 | 42 | 344 |
| 26 Mar | 474.30 | 33.7 | -7.5 | 60.17 | 218 | -12 | 301 |
| 25 Mar | 469.20 | 41.7 | 12.4 | 70.54 | 336 | 111 | 310 |
| 24 Mar | 489.85 | 29.35 | -10.25 | 63.38 | 313 | 189 | 195 |
| 21 Mar | 471.20 | 39.6 | -25.3 | 63.36 | 17 | 4 | 4 |
| 20 Mar | 467.25 | 64.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 453.55 | 64.9 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 434.45 | 64.9 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 428.00 | 64.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 430.90 | 64.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 427.25 | 64.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 421.50 | 64.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 407.50 | 64.9 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 431.70 | 64.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 459.60 | 64.9 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 462.25 | 64.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 469.20 | 64.9 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 478.05 | 64.9 | 0 | 0.62 | 0 | 0 | 0 |
| 25 Feb | 478.05 | 64.9 | 0 | 0.62 | 0 | 0 | 0 |
| 24 Feb | 479.10 | 64.9 | 0 | 1.00 | 0 | 0 | 0 |
| 21 Feb | 485.25 | 64.9 | 0 | 1.77 | 0 | 0 | 0 |
| 20 Feb | 493.85 | 64.9 | 0 | 3.30 | 0 | 0 | 0 |
| 19 Feb | 483.15 | 64.9 | 0 | 1.82 | 0 | 0 | 0 |
| 18 Feb | 484.30 | 64.9 | 0 | 1.87 | 0 | 0 | 0 |
| 17 Feb | 507.05 | 64.9 | 0 | 4.35 | 0 | 0 | 0 |
| 13 Feb | 526.45 | 64.9 | 0 | 6.58 | 0 | 0 | 0 |
| 12 Feb | 512.60 | 64.9 | 0 | 5.34 | 0 | 0 | 0 |
| 10 Feb | 522.05 | 64.9 | 0 | 6.44 | 0 | 0 | 0 |
| 6 Feb | 542.40 | 64.9 | 0 | 9.66 | 0 | 0 | 0 |
| 4 Feb | 563.80 | 0 | 0 | 7.82 | 0 | 0 | 0 |
| 3 Feb | 502.90 | 0 | 0 | 3.93 | 0 | 0 | 0 |
| 1 Feb | 505.45 | 0 | 0 | 4.27 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 480 expiring on 24APR2025
Delta for 480 PE is -0.40
Historical price for 480 PE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 18.35, which was 5.35 higher than the previous day. The implied volatity was 53.12, the open interest changed by 76 which increased total open position to 913
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 12.9, which was -1.85 lower than the previous day. The implied volatity was 53.80, the open interest changed by 43 which increased total open position to 862
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 13.6, which was -21.95 lower than the previous day. The implied volatity was 57.59, the open interest changed by 500 which increased total open position to 802
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 35.1, which was 1.5 higher than the previous day. The implied volatity was 53.58, the open interest changed by -130 which decreased total open position to 312
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 34.6, which was 2.45 higher than the previous day. The implied volatity was 56.02, the open interest changed by 100 which increased total open position to 442
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 31.65, which was -2.45 lower than the previous day. The implied volatity was 55.28, the open interest changed by 42 which increased total open position to 344
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 33.7, which was -7.5 lower than the previous day. The implied volatity was 60.17, the open interest changed by -12 which decreased total open position to 301
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 41.7, which was 12.4 higher than the previous day. The implied volatity was 70.54, the open interest changed by 111 which increased total open position to 310
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 29.35, which was -10.25 lower than the previous day. The implied volatity was 63.38, the open interest changed by 189 which increased total open position to 195
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 39.6, which was -25.3 lower than the previous day. The implied volatity was 63.36, the open interest changed by 4 which increased total open position to 4
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 64.9, 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 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 64.9, 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 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 64.9, 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 17 Mar KALYANKJIL was trading at 428.00. The strike last trading price was 64.9, 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 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 64.9, 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 12 Mar KALYANKJIL was trading at 427.25. The strike last trading price was 64.9, 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 11 Mar KALYANKJIL was trading at 421.50. The strike last trading price was 64.9, 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 10 Mar KALYANKJIL was trading at 407.50. The strike last trading price was 64.9, 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 7 Mar KALYANKJIL was trading at 431.70. The strike last trading price was 64.9, 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 4 Mar KALYANKJIL was trading at 459.60. The strike last trading price was 64.9, 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 28 Feb KALYANKJIL was trading at 462.25. The strike last trading price was 64.9, 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 469.20. The strike last trading price was 64.9, 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 26 Feb KALYANKJIL was trading at 478.05. The strike last trading price was 64.9, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 25 Feb KALYANKJIL was trading at 478.05. The strike last trading price was 64.9, which was 0 lower than the previous day. The implied volatity was 0.62, the open interest changed by 0 which decreased total open position to 0
On 24 Feb KALYANKJIL was trading at 479.10. The strike last trading price was 64.9, which was 0 lower than the previous day. The implied volatity was 1.00, the open interest changed by 0 which decreased total open position to 0
On 21 Feb KALYANKJIL was trading at 485.25. The strike last trading price was 64.9, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 20 Feb KALYANKJIL was trading at 493.85. The strike last trading price was 64.9, which was 0 lower than the previous day. The implied volatity was 3.30, the open interest changed by 0 which decreased total open position to 0
On 19 Feb KALYANKJIL was trading at 483.15. The strike last trading price was 64.9, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
On 18 Feb KALYANKJIL was trading at 484.30. The strike last trading price was 64.9, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 17 Feb KALYANKJIL was trading at 507.05. The strike last trading price was 64.9, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 13 Feb KALYANKJIL was trading at 526.45. The strike last trading price was 64.9, which was 0 lower than the previous day. The implied volatity was 6.58, the open interest changed by 0 which decreased total open position to 0
On 12 Feb KALYANKJIL was trading at 512.60. The strike last trading price was 64.9, which was 0 lower than the previous day. The implied volatity was 5.34, the open interest changed by 0 which decreased total open position to 0
On 10 Feb KALYANKJIL was trading at 522.05. The strike last trading price was 64.9, which was 0 lower than the previous day. The implied volatity was 6.44, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KALYANKJIL was trading at 542.40. The strike last trading price was 64.9, which was 0 lower than the previous day. The implied volatity was 9.66, the open interest changed by 0 which decreased total open position to 0
On 4 Feb KALYANKJIL was trading at 563.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.82, the open interest changed by 0 which decreased total open position to 0
On 3 Feb KALYANKJIL was trading at 502.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KALYANKJIL was trading at 505.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0
