KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
20 Feb 2026 04:13 PM IST
| KALYANKJIL 24-FEB-2026 480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 401.20 | 0.15 | -0.05 | - | 124 | -61 | 344 | |||||||||
| 19 Feb | 404.75 | 0.15 | -0.25 | - | 268 | -81 | 413 | |||||||||
| 18 Feb | 418.40 | 0.45 | -0.25 | 59.28 | 544 | 45 | 494 | |||||||||
| 17 Feb | 420.85 | 0.7 | -0.55 | 56.28 | 410 | -1 | 447 | |||||||||
| 16 Feb | 427.05 | 1.2 | 0 | 54.57 | 482 | -38 | 445 | |||||||||
| 13 Feb | 418.05 | 1.1 | -1.55 | 51.2 | 427 | -15 | 490 | |||||||||
| 12 Feb | 432.50 | 2.45 | -0.1 | 48.59 | 446 | -45 | 505 | |||||||||
| 11 Feb | 426.95 | 2.55 | -1.75 | 50.56 | 1,100 | -258 | 550 | |||||||||
| 10 Feb | 433.90 | 4.05 | -3.4 | 52.6 | 2,667 | -135 | 815 | |||||||||
| 9 Feb | 437.35 | 7.05 | 5.6 | 59.48 | 6,780 | 695 | 964 | |||||||||
| 6 Feb | 380.25 | 1.5 | 0.3 | 63.42 | 171 | 14 | 266 | |||||||||
| 5 Feb | 376.15 | 1.25 | -0.35 | 61.66 | 73 | 12 | 252 | |||||||||
| 4 Feb | 387.20 | 1.6 | 0.05 | 58.81 | 81 | 13 | 240 | |||||||||
| 3 Feb | 383.95 | 1.6 | 0.6 | 58.75 | 165 | -70 | 227 | |||||||||
| 2 Feb | 365.50 | 0.95 | -0.35 | 59.85 | 37 | -13 | 300 | |||||||||
| 1 Feb | 368.90 | 1.3 | 0.2 | 61.64 | 82 | 3 | 312 | |||||||||
| 30 Jan | 361.65 | 1.1 | -0.4 | 59.82 | 22 | -10 | 309 | |||||||||
| 29 Jan | 368.40 | 1.5 | 0 | 61.39 | 33 | 7 | 318 | |||||||||
| 28 Jan | 367.95 | 1.45 | -0.95 | 58.41 | 122 | -22 | 310 | |||||||||
| 27 Jan | 368.90 | 2.6 | -0.3 | 61.53 | 85 | 41 | 331 | |||||||||
| 23 Jan | 367.20 | 2.85 | -0.3 | 62.63 | 132 | 37 | 292 | |||||||||
| 22 Jan | 373.55 | 3.35 | -1.8 | 58.32 | 198 | 37 | 256 | |||||||||
| 21 Jan | 396.55 | 5.35 | -7.1 | 55.26 | 485 | 84 | 219 | |||||||||
| 20 Jan | 451.45 | 12.75 | -1.95 | 38.74 | 74 | 24 | 136 | |||||||||
| 19 Jan | 458.85 | 14 | -4.25 | 37.6 | 71 | 27 | 110 | |||||||||
| 16 Jan | 467.50 | 18 | -29.85 | 35.81 | 125 | 84 | 86 | |||||||||
| 14 Jan | 480.40 | 47.85 | -4 | - | 0 | 0 | 2 | |||||||||
| 13 Jan | 495.45 | 47.85 | -4 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 501.40 | 47.85 | -4 | - | 0 | 0 | 2 | |||||||||
| 9 Jan | 506.90 | 47.85 | -4 | - | 0 | 0 | 2 | |||||||||
| 8 Jan | 511.80 | 47.85 | -4 | 36.83 | 2 | 0 | 0 | |||||||||
| 7 Jan | 520.75 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 500.15 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 504.20 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 495.70 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 484.20 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 485.35 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 481.85 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 486.30 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 491.15 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 487.20 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 488.35 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 485.30 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 484.85 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 470.85 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Dec | 474.85 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 479.10 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 480.10 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 479.30 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 470.05 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 460.70 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 473.35 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 475.05 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 492.50 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 490.10 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 490.00 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 501.30 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 506.95 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 505.35 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 493.90 | 51.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Kalyan Jewellers Ind Ltd - strike price 480 expiring on 24FEB2026
Delta for 480 CE is -
Historical price for 480 CE is as follows
On 20 Feb KALYANKJIL was trading at 401.20. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -61 which decreased total open position to 344
On 19 Feb KALYANKJIL was trading at 404.75. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 413
On 18 Feb KALYANKJIL was trading at 418.40. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 59.28, the open interest changed by 45 which increased total open position to 494
On 17 Feb KALYANKJIL was trading at 420.85. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 56.28, the open interest changed by -1 which decreased total open position to 447
On 16 Feb KALYANKJIL was trading at 427.05. The strike last trading price was 1.2, which was 0 lower than the previous day. The implied volatity was 54.57, the open interest changed by -38 which decreased total open position to 445
On 13 Feb KALYANKJIL was trading at 418.05. The strike last trading price was 1.1, which was -1.55 lower than the previous day. The implied volatity was 51.2, the open interest changed by -15 which decreased total open position to 490
On 12 Feb KALYANKJIL was trading at 432.50. The strike last trading price was 2.45, which was -0.1 lower than the previous day. The implied volatity was 48.59, the open interest changed by -45 which decreased total open position to 505
On 11 Feb KALYANKJIL was trading at 426.95. The strike last trading price was 2.55, which was -1.75 lower than the previous day. The implied volatity was 50.56, the open interest changed by -258 which decreased total open position to 550
On 10 Feb KALYANKJIL was trading at 433.90. The strike last trading price was 4.05, which was -3.4 lower than the previous day. The implied volatity was 52.6, the open interest changed by -135 which decreased total open position to 815
On 9 Feb KALYANKJIL was trading at 437.35. The strike last trading price was 7.05, which was 5.6 higher than the previous day. The implied volatity was 59.48, the open interest changed by 695 which increased total open position to 964
On 6 Feb KALYANKJIL was trading at 380.25. The strike last trading price was 1.5, which was 0.3 higher than the previous day. The implied volatity was 63.42, the open interest changed by 14 which increased total open position to 266
On 5 Feb KALYANKJIL was trading at 376.15. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was 61.66, the open interest changed by 12 which increased total open position to 252
On 4 Feb KALYANKJIL was trading at 387.20. The strike last trading price was 1.6, which was 0.05 higher than the previous day. The implied volatity was 58.81, the open interest changed by 13 which increased total open position to 240
On 3 Feb KALYANKJIL was trading at 383.95. The strike last trading price was 1.6, which was 0.6 higher than the previous day. The implied volatity was 58.75, the open interest changed by -70 which decreased total open position to 227
On 2 Feb KALYANKJIL was trading at 365.50. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 59.85, the open interest changed by -13 which decreased total open position to 300
On 1 Feb KALYANKJIL was trading at 368.90. The strike last trading price was 1.3, which was 0.2 higher than the previous day. The implied volatity was 61.64, the open interest changed by 3 which increased total open position to 312
On 30 Jan KALYANKJIL was trading at 361.65. The strike last trading price was 1.1, which was -0.4 lower than the previous day. The implied volatity was 59.82, the open interest changed by -10 which decreased total open position to 309
On 29 Jan KALYANKJIL was trading at 368.40. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 61.39, the open interest changed by 7 which increased total open position to 318
On 28 Jan KALYANKJIL was trading at 367.95. The strike last trading price was 1.45, which was -0.95 lower than the previous day. The implied volatity was 58.41, the open interest changed by -22 which decreased total open position to 310
On 27 Jan KALYANKJIL was trading at 368.90. The strike last trading price was 2.6, which was -0.3 lower than the previous day. The implied volatity was 61.53, the open interest changed by 41 which increased total open position to 331
On 23 Jan KALYANKJIL was trading at 367.20. The strike last trading price was 2.85, which was -0.3 lower than the previous day. The implied volatity was 62.63, the open interest changed by 37 which increased total open position to 292
On 22 Jan KALYANKJIL was trading at 373.55. The strike last trading price was 3.35, which was -1.8 lower than the previous day. The implied volatity was 58.32, the open interest changed by 37 which increased total open position to 256
On 21 Jan KALYANKJIL was trading at 396.55. The strike last trading price was 5.35, which was -7.1 lower than the previous day. The implied volatity was 55.26, the open interest changed by 84 which increased total open position to 219
On 20 Jan KALYANKJIL was trading at 451.45. The strike last trading price was 12.75, which was -1.95 lower than the previous day. The implied volatity was 38.74, the open interest changed by 24 which increased total open position to 136
On 19 Jan KALYANKJIL was trading at 458.85. The strike last trading price was 14, which was -4.25 lower than the previous day. The implied volatity was 37.6, the open interest changed by 27 which increased total open position to 110
On 16 Jan KALYANKJIL was trading at 467.50. The strike last trading price was 18, which was -29.85 lower than the previous day. The implied volatity was 35.81, the open interest changed by 84 which increased total open position to 86
On 14 Jan KALYANKJIL was trading at 480.40. The strike last trading price was 47.85, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Jan KALYANKJIL was trading at 495.45. The strike last trading price was 47.85, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan KALYANKJIL was trading at 501.40. The strike last trading price was 47.85, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan KALYANKJIL was trading at 506.90. The strike last trading price was 47.85, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jan KALYANKJIL was trading at 511.80. The strike last trading price was 47.85, which was -4 lower than the previous day. The implied volatity was 36.83, the open interest changed by 0 which decreased total open position to 0
On 7 Jan KALYANKJIL was trading at 520.75. The strike last trading price was 51.85, 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 Jan KALYANKJIL was trading at 500.15. The strike last trading price was 51.85, 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 Jan KALYANKJIL was trading at 504.20. The strike last trading price was 51.85, 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 Jan KALYANKJIL was trading at 495.70. The strike last trading price was 51.85, 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 Jan KALYANKJIL was trading at 484.20. The strike last trading price was 51.85, 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 31 Dec KALYANKJIL was trading at 485.35. The strike last trading price was 51.85, 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 30 Dec KALYANKJIL was trading at 481.85. The strike last trading price was 51.85, 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 29 Dec KALYANKJIL was trading at 486.30. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 491.15. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 487.20. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 488.35. The strike last trading price was 51.85, 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 22 Dec KALYANKJIL was trading at 485.30. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 484.85. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 470.85. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 474.85. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 51.85, 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 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 51.85, 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 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 51.85, 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 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 51.85, 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 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 51.85, 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 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 51.85, 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 24FEB2026 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 401.20 | 78.85 | 0.55 | - | 15 | -4 | 28 |
| 19 Feb | 404.75 | 78.3 | 10.3 | - | 1 | 0 | 32 |
| 18 Feb | 418.40 | 68 | 14 | - | 5 | 0 | 33 |
| 17 Feb | 420.85 | 54 | 5.85 | - | 0 | 0 | 33 |
| 16 Feb | 427.05 | 54 | 5.85 | 53.48 | 26 | -3 | 36 |
| 13 Feb | 418.05 | 49.45 | -45.55 | - | 0 | 0 | 39 |
| 12 Feb | 432.50 | 49.45 | -45.55 | - | 0 | 0 | 39 |
| 11 Feb | 426.95 | 49.45 | -45.55 | - | 0 | 0 | 39 |
| 10 Feb | 433.90 | 49.45 | -45.55 | - | 0 | 0 | 39 |
| 9 Feb | 437.35 | 49.45 | -45.55 | 60.81 | 27 | -11 | 39 |
| 6 Feb | 380.25 | 95 | 0 | - | 0 | 0 | 50 |
| 5 Feb | 376.15 | 95 | 0 | - | 0 | 0 | 50 |
| 4 Feb | 387.20 | 95 | 0 | 75.07 | 1 | 0 | 49 |
| 3 Feb | 383.95 | 95 | -13.8 | 59.96 | 3 | 1 | 48 |
| 2 Feb | 365.50 | 108.8 | -2.2 | - | 0 | 0 | 47 |
| 1 Feb | 368.90 | 108.8 | -2.2 | 54.46 | 6 | 0 | 49 |
| 30 Jan | 361.65 | 111 | -14 | - | 0 | 0 | 49 |
| 29 Jan | 368.40 | 111 | -14 | - | 0 | 0 | 0 |
| 28 Jan | 367.95 | 111 | -14 | 66.11 | 2 | 1 | 48 |
| 27 Jan | 368.90 | 125 | 11 | - | 1 | 0 | 48 |
| 23 Jan | 367.20 | 114 | 11 | 78.63 | 25 | -9 | 52 |
| 22 Jan | 373.55 | 103 | 25.25 | 68.19 | 1 | 0 | 62 |
| 21 Jan | 396.55 | 77.75 | 48.55 | 36.55 | 23 | -1 | 62 |
| 20 Jan | 451.45 | 29.2 | -10.8 | 26.93 | 3 | 2 | 63 |
| 19 Jan | 458.85 | 40 | 10.75 | 51.38 | 7 | 0 | 61 |
| 16 Jan | 467.50 | 29.25 | 8.5 | 40.43 | 60 | 35 | 60 |
| 14 Jan | 480.40 | 20.75 | 5.05 | 37.2 | 23 | 13 | 25 |
| 13 Jan | 495.45 | 15.7 | 4.85 | - | 0 | 0 | 0 |
| 12 Jan | 501.40 | 15.7 | 4.85 | 40.65 | 1 | 0 | 12 |
| 9 Jan | 506.90 | 10.85 | -2.15 | - | 0 | 0 | 12 |
| 8 Jan | 511.80 | 10.85 | -2.15 | 35.31 | 8 | 3 | 13 |
| 7 Jan | 520.75 | 13 | -6.4 | - | 0 | 0 | 10 |
| 6 Jan | 500.15 | 13 | -6.4 | 33.6 | 1 | 0 | 10 |
| 5 Jan | 504.20 | 19.4 | -0.35 | - | 0 | 0 | 10 |
| 2 Jan | 495.70 | 19.4 | -0.35 | - | 0 | 0 | 10 |
| 1 Jan | 484.20 | 19.4 | -0.35 | - | 0 | 0 | 10 |
| 31 Dec | 485.35 | 19.4 | -0.35 | 33.71 | 1 | 0 | 9 |
| 30 Dec | 481.85 | 19.75 | 0 | - | 0 | 0 | 9 |
| 29 Dec | 486.30 | 19.75 | 0 | 34.33 | 1 | 0 | 8 |
| 26 Dec | 491.15 | 19.75 | -0.25 | - | 0 | 0 | 8 |
| 24 Dec | 487.20 | 19.75 | -0.25 | - | 0 | 0 | 8 |
| 23 Dec | 488.35 | 19.75 | -0.25 | - | 0 | 1 | 0 |
| 22 Dec | 485.30 | 19.75 | -0.25 | 32.58 | 1 | 0 | 7 |
| 19 Dec | 484.85 | 20 | -21.8 | - | 0 | 0 | 7 |
| 18 Dec | 470.85 | 20 | -21.8 | - | 0 | 0 | 7 |
| 17 Dec | 474.85 | 20 | -21.8 | - | 0 | 0 | 7 |
| 16 Dec | 479.10 | 20 | -21.8 | - | 0 | 0 | 7 |
| 15 Dec | 480.10 | 20 | -21.8 | 29.1 | 7 | 6 | 6 |
| 12 Dec | 479.30 | 41.8 | 0 | 1.13 | 0 | 0 | 0 |
| 11 Dec | 470.05 | 41.8 | 0 | 0.09 | 0 | 0 | 0 |
| 10 Dec | 460.70 | 41.8 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 473.35 | 41.8 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 475.05 | 41.8 | 0 | 0.69 | 0 | 0 | 0 |
| 5 Dec | 492.50 | 41.8 | 0 | 3.1 | 0 | 0 | 0 |
| 4 Dec | 490.10 | 41.8 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 490.00 | 41.8 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 501.30 | 41.8 | 0 | 3.79 | 0 | 0 | 0 |
| 1 Dec | 506.95 | 41.8 | 0 | 4.48 | 0 | 0 | 0 |
| 28 Nov | 505.35 | 41.8 | 0 | 4.34 | 0 | 0 | 0 |
| 27 Nov | 493.90 | 41.8 | 0 | 3.09 | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 480 expiring on 24FEB2026
Delta for 480 PE is -
Historical price for 480 PE is as follows
On 20 Feb KALYANKJIL was trading at 401.20. The strike last trading price was 78.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 28
On 19 Feb KALYANKJIL was trading at 404.75. The strike last trading price was 78.3, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 18 Feb KALYANKJIL was trading at 418.40. The strike last trading price was 68, which was 14 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 17 Feb KALYANKJIL was trading at 420.85. The strike last trading price was 54, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 16 Feb KALYANKJIL was trading at 427.05. The strike last trading price was 54, which was 5.85 higher than the previous day. The implied volatity was 53.48, the open interest changed by -3 which decreased total open position to 36
On 13 Feb KALYANKJIL was trading at 418.05. The strike last trading price was 49.45, which was -45.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 12 Feb KALYANKJIL was trading at 432.50. The strike last trading price was 49.45, which was -45.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 11 Feb KALYANKJIL was trading at 426.95. The strike last trading price was 49.45, which was -45.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 10 Feb KALYANKJIL was trading at 433.90. The strike last trading price was 49.45, which was -45.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 9 Feb KALYANKJIL was trading at 437.35. The strike last trading price was 49.45, which was -45.55 lower than the previous day. The implied volatity was 60.81, the open interest changed by -11 which decreased total open position to 39
On 6 Feb KALYANKJIL was trading at 380.25. The strike last trading price was 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 50
On 5 Feb KALYANKJIL was trading at 376.15. The strike last trading price was 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 50
On 4 Feb KALYANKJIL was trading at 387.20. The strike last trading price was 95, which was 0 lower than the previous day. The implied volatity was 75.07, the open interest changed by 0 which decreased total open position to 49
On 3 Feb KALYANKJIL was trading at 383.95. The strike last trading price was 95, which was -13.8 lower than the previous day. The implied volatity was 59.96, the open interest changed by 1 which increased total open position to 48
On 2 Feb KALYANKJIL was trading at 365.50. The strike last trading price was 108.8, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 1 Feb KALYANKJIL was trading at 368.90. The strike last trading price was 108.8, which was -2.2 lower than the previous day. The implied volatity was 54.46, the open interest changed by 0 which decreased total open position to 49
On 30 Jan KALYANKJIL was trading at 361.65. The strike last trading price was 111, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 29 Jan KALYANKJIL was trading at 368.40. The strike last trading price was 111, which was -14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan KALYANKJIL was trading at 367.95. The strike last trading price was 111, which was -14 lower than the previous day. The implied volatity was 66.11, the open interest changed by 1 which increased total open position to 48
On 27 Jan KALYANKJIL was trading at 368.90. The strike last trading price was 125, which was 11 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 23 Jan KALYANKJIL was trading at 367.20. The strike last trading price was 114, which was 11 higher than the previous day. The implied volatity was 78.63, the open interest changed by -9 which decreased total open position to 52
On 22 Jan KALYANKJIL was trading at 373.55. The strike last trading price was 103, which was 25.25 higher than the previous day. The implied volatity was 68.19, the open interest changed by 0 which decreased total open position to 62
On 21 Jan KALYANKJIL was trading at 396.55. The strike last trading price was 77.75, which was 48.55 higher than the previous day. The implied volatity was 36.55, the open interest changed by -1 which decreased total open position to 62
On 20 Jan KALYANKJIL was trading at 451.45. The strike last trading price was 29.2, which was -10.8 lower than the previous day. The implied volatity was 26.93, the open interest changed by 2 which increased total open position to 63
On 19 Jan KALYANKJIL was trading at 458.85. The strike last trading price was 40, which was 10.75 higher than the previous day. The implied volatity was 51.38, the open interest changed by 0 which decreased total open position to 61
On 16 Jan KALYANKJIL was trading at 467.50. The strike last trading price was 29.25, which was 8.5 higher than the previous day. The implied volatity was 40.43, the open interest changed by 35 which increased total open position to 60
On 14 Jan KALYANKJIL was trading at 480.40. The strike last trading price was 20.75, which was 5.05 higher than the previous day. The implied volatity was 37.2, the open interest changed by 13 which increased total open position to 25
On 13 Jan KALYANKJIL was trading at 495.45. The strike last trading price was 15.7, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan KALYANKJIL was trading at 501.40. The strike last trading price was 15.7, which was 4.85 higher than the previous day. The implied volatity was 40.65, the open interest changed by 0 which decreased total open position to 12
On 9 Jan KALYANKJIL was trading at 506.90. The strike last trading price was 10.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 8 Jan KALYANKJIL was trading at 511.80. The strike last trading price was 10.85, which was -2.15 lower than the previous day. The implied volatity was 35.31, the open interest changed by 3 which increased total open position to 13
On 7 Jan KALYANKJIL was trading at 520.75. The strike last trading price was 13, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Jan KALYANKJIL was trading at 500.15. The strike last trading price was 13, which was -6.4 lower than the previous day. The implied volatity was 33.6, the open interest changed by 0 which decreased total open position to 10
On 5 Jan KALYANKJIL was trading at 504.20. The strike last trading price was 19.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Jan KALYANKJIL was trading at 495.70. The strike last trading price was 19.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 1 Jan KALYANKJIL was trading at 484.20. The strike last trading price was 19.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 31 Dec KALYANKJIL was trading at 485.35. The strike last trading price was 19.4, which was -0.35 lower than the previous day. The implied volatity was 33.71, the open interest changed by 0 which decreased total open position to 9
On 30 Dec KALYANKJIL was trading at 481.85. The strike last trading price was 19.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 29 Dec KALYANKJIL was trading at 486.30. The strike last trading price was 19.75, which was 0 lower than the previous day. The implied volatity was 34.33, the open interest changed by 0 which decreased total open position to 8
On 26 Dec KALYANKJIL was trading at 491.15. The strike last trading price was 19.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Dec KALYANKJIL was trading at 487.20. The strike last trading price was 19.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Dec KALYANKJIL was trading at 488.35. The strike last trading price was 19.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 22 Dec KALYANKJIL was trading at 485.30. The strike last trading price was 19.75, which was -0.25 lower than the previous day. The implied volatity was 32.58, the open interest changed by 0 which decreased total open position to 7
On 19 Dec KALYANKJIL was trading at 484.85. The strike last trading price was 20, which was -21.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Dec KALYANKJIL was trading at 470.85. The strike last trading price was 20, which was -21.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Dec KALYANKJIL was trading at 474.85. The strike last trading price was 20, which was -21.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 20, which was -21.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 20, which was -21.8 lower than the previous day. The implied volatity was 29.1, the open interest changed by 6 which increased total open position to 6
On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 41.8, 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 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 41.8, 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 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 3.1, the open interest changed by 0 which decreased total open position to 0
On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 41.8, 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 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 41.8, 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 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0
On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0
On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 4.34, the open interest changed by 0 which decreased total open position to 0
On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0
