KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
17 Apr 2025 03:23 PM IST
| KALYANKJIL 24APR2025 490 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.18
Theta: -0.77
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 523.45 | 37.75 | 0 | 51.91 | 42 | -7 | 216 | |||
| 16 Apr | 525.35 | 37.3 | 6.1 | 44.08 | 28 | -14 | 223 | |||
| 15 Apr | 514.15 | 30.35 | -3.3 | 47.88 | 261 | 37 | 240 | |||
| 11 Apr | 510.75 | 31 | 6.6 | 51.80 | 1,389 | -275 | 203 | |||
| 9 Apr | 494.05 | 26.3 | 2.65 | 54.00 | 1,512 | 68 | 466 | |||
| 8 Apr | 492.30 | 23.4 | -0.25 | 52.80 | 1,882 | 75 | 400 | |||
|
|
||||||||||
| 7 Apr | 486.30 | 25.4 | 4 | 56.28 | 1,769 | 3 | 338 | |||
| 4 Apr | 487.15 | 22.1 | -13.5 | 45.93 | 1,242 | 189 | 340 | |||
| 3 Apr | 509.10 | 35 | -5.75 | 48.74 | 564 | -22 | 152 | |||
| 2 Apr | 511.10 | 41.9 | 30 | 53.76 | 6,576 | 58 | 180 | |||
| 1 Apr | 458.05 | 11.75 | -4.25 | 48.76 | 922 | 50 | 121 | |||
| 28 Mar | 467.25 | 15.55 | -7.35 | 47.95 | 430 | 71 | 71 | |||
For Kalyan Jewellers Ind Ltd - strike price 490 expiring on 24APR2025
Delta for 490 CE is 0.84
Historical price for 490 CE is as follows
On 17 Apr KALYANKJIL was trading at 523.45. The strike last trading price was 37.75, which was 0 lower than the previous day. The implied volatity was 51.91, the open interest changed by -7 which decreased total open position to 216
On 16 Apr KALYANKJIL was trading at 525.35. The strike last trading price was 37.3, which was 6.1 higher than the previous day. The implied volatity was 44.08, the open interest changed by -14 which decreased total open position to 223
On 15 Apr KALYANKJIL was trading at 514.15. The strike last trading price was 30.35, which was -3.3 lower than the previous day. The implied volatity was 47.88, the open interest changed by 37 which increased total open position to 240
On 11 Apr KALYANKJIL was trading at 510.75. The strike last trading price was 31, which was 6.6 higher than the previous day. The implied volatity was 51.80, the open interest changed by -275 which decreased total open position to 203
On 9 Apr KALYANKJIL was trading at 494.05. The strike last trading price was 26.3, which was 2.65 higher than the previous day. The implied volatity was 54.00, the open interest changed by 68 which increased total open position to 466
On 8 Apr KALYANKJIL was trading at 492.30. The strike last trading price was 23.4, which was -0.25 lower than the previous day. The implied volatity was 52.80, the open interest changed by 75 which increased total open position to 400
On 7 Apr KALYANKJIL was trading at 486.30. The strike last trading price was 25.4, which was 4 higher than the previous day. The implied volatity was 56.28, the open interest changed by 3 which increased total open position to 338
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 22.1, which was -13.5 lower than the previous day. The implied volatity was 45.93, the open interest changed by 189 which increased total open position to 340
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 35, which was -5.75 lower than the previous day. The implied volatity was 48.74, the open interest changed by -22 which decreased total open position to 152
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 41.9, which was 30 higher than the previous day. The implied volatity was 53.76, the open interest changed by 58 which increased total open position to 180
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 11.75, which was -4.25 lower than the previous day. The implied volatity was 48.76, the open interest changed by 50 which increased total open position to 121
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 15.55, which was -7.35 lower than the previous day. The implied volatity was 47.95, the open interest changed by 71 which increased total open position to 71
| KALYANKJIL 24APR2025 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.14
Theta: -0.39
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 523.45 | 1.65 | -1.1 | 41.19 | 534 | -52 | 236 |
| 16 Apr | 525.35 | 2.65 | -3.45 | 45.08 | 645 | -11 | 287 |
| 15 Apr | 514.15 | 6.15 | -4.55 | 49.09 | 1,154 | 1 | 301 |
| 11 Apr | 510.75 | 10.8 | -7.1 | 51.15 | 1,500 | -74 | 300 |
| 9 Apr | 494.05 | 17.7 | -3.3 | 55.04 | 695 | -5 | 346 |
| 8 Apr | 492.30 | 20.6 | -4.8 | 54.62 | 1,126 | -60 | 351 |
| 7 Apr | 486.30 | 24.45 | 0.35 | 61.94 | 626 | -42 | 409 |
| 4 Apr | 487.15 | 23.15 | 6.55 | 53.24 | 2,304 | -12 | 456 |
| 3 Apr | 509.10 | 16.6 | -1.8 | 53.89 | 1,754 | 3 | 473 |
| 2 Apr | 511.10 | 16.8 | -26.55 | 56.83 | 3,456 | 461 | 472 |
| 1 Apr | 458.05 | 43.35 | 4.45 | 57.35 | 7 | 2 | 11 |
| 28 Mar | 467.25 | 39.25 | -1.9 | 52.99 | 45 | 9 | 9 |
For Kalyan Jewellers Ind Ltd - strike price 490 expiring on 24APR2025
Delta for 490 PE is -0.11
Historical price for 490 PE is as follows
On 17 Apr KALYANKJIL was trading at 523.45. The strike last trading price was 1.65, which was -1.1 lower than the previous day. The implied volatity was 41.19, the open interest changed by -52 which decreased total open position to 236
On 16 Apr KALYANKJIL was trading at 525.35. The strike last trading price was 2.65, which was -3.45 lower than the previous day. The implied volatity was 45.08, the open interest changed by -11 which decreased total open position to 287
On 15 Apr KALYANKJIL was trading at 514.15. The strike last trading price was 6.15, which was -4.55 lower than the previous day. The implied volatity was 49.09, the open interest changed by 1 which increased total open position to 301
On 11 Apr KALYANKJIL was trading at 510.75. The strike last trading price was 10.8, which was -7.1 lower than the previous day. The implied volatity was 51.15, the open interest changed by -74 which decreased total open position to 300
On 9 Apr KALYANKJIL was trading at 494.05. The strike last trading price was 17.7, which was -3.3 lower than the previous day. The implied volatity was 55.04, the open interest changed by -5 which decreased total open position to 346
On 8 Apr KALYANKJIL was trading at 492.30. The strike last trading price was 20.6, which was -4.8 lower than the previous day. The implied volatity was 54.62, the open interest changed by -60 which decreased total open position to 351
On 7 Apr KALYANKJIL was trading at 486.30. The strike last trading price was 24.45, which was 0.35 higher than the previous day. The implied volatity was 61.94, the open interest changed by -42 which decreased total open position to 409
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 23.15, which was 6.55 higher than the previous day. The implied volatity was 53.24, the open interest changed by -12 which decreased total open position to 456
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 16.6, which was -1.8 lower than the previous day. The implied volatity was 53.89, the open interest changed by 3 which increased total open position to 473
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 16.8, which was -26.55 lower than the previous day. The implied volatity was 56.83, the open interest changed by 461 which increased total open position to 472
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 43.35, which was 4.45 higher than the previous day. The implied volatity was 57.35, the open interest changed by 2 which increased total open position to 11
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 39.25, which was -1.9 lower than the previous day. The implied volatity was 52.99, the open interest changed by 9 which increased total open position to 9
