KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
04 Apr 2025 04:13 PM IST
| KALYANKJIL 24APR2025 500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 0.46
Theta: -0.59
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 487.15 | 17.75 | -12.15 | 46.39 | 6,706 | 555 | 1,910 | |||
| 3 Apr | 509.10 | 28.9 | -6.4 | 48.10 | 5,170 | -106 | 1,354 | |||
| 2 Apr | 511.10 | 35.95 | 26.45 | 53.88 | 18,190 | 257 | 1,521 | |||
| 1 Apr | 458.05 | 9.25 | -4.15 | 49.12 | 1,370 | 212 | 1,203 | |||
| 28 Mar | 467.25 | 12.6 | -3.6 | 48.31 | 2,620 | -134 | 991 | |||
| 27 Mar | 469.05 | 16.4 | -0.45 | 50.87 | 847 | -15 | 1,126 | |||
| 26 Mar | 474.30 | 16.25 | 1.15 | 48.09 | 967 | 38 | 1,140 | |||
| 25 Mar | 469.20 | 14.9 | -8.5 | 47.50 | 1,511 | 394 | 1,102 | |||
| 24 Mar | 489.85 | 23 | 9.35 | 45.88 | 2,557 | 266 | 711 | |||
| 21 Mar | 471.20 | 12.75 | 0.6 | 40.08 | 886 | 54 | 437 | |||
| 20 Mar | 467.25 | 12.25 | 3.3 | 42.03 | 720 | 100 | 382 | |||
| 19 Mar | 453.55 | 10 | 2.8 | 41.20 | 282 | 80 | 281 | |||
| 18 Mar | 434.45 | 7 | -0.8 | 46.15 | 145 | 52 | 190 | |||
| 17 Mar | 428.00 | 7.9 | 0.05 | 51.79 | 71 | 17 | 139 | |||
| 13 Mar | 430.90 | 7.9 | 0.5 | 47.91 | 98 | 3 | 120 | |||
| 12 Mar | 427.25 | 7.3 | -0.25 | 47.36 | 92 | 17 | 116 | |||
| 11 Mar | 421.50 | 7.7 | 1.35 | 49.73 | 33 | 20 | 100 | |||
| 10 Mar | 407.50 | 6.3 | -2.95 | 52.21 | 69 | 24 | 79 | |||
|
|
||||||||||
| 7 Mar | 431.70 | 9.5 | -23.25 | 47.44 | 75 | 55 | 55 | |||
| 28 Feb | 462.25 | 32.75 | 0 | 3.97 | 0 | 0 | 0 | |||
For Kalyan Jewellers Ind Ltd - strike price 500 expiring on 24APR2025
Delta for 500 CE is 0.46
Historical price for 500 CE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 17.75, which was -12.15 lower than the previous day. The implied volatity was 46.39, the open interest changed by 555 which increased total open position to 1910
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 28.9, which was -6.4 lower than the previous day. The implied volatity was 48.10, the open interest changed by -106 which decreased total open position to 1354
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 35.95, which was 26.45 higher than the previous day. The implied volatity was 53.88, the open interest changed by 257 which increased total open position to 1521
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 9.25, which was -4.15 lower than the previous day. The implied volatity was 49.12, the open interest changed by 212 which increased total open position to 1203
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 12.6, which was -3.6 lower than the previous day. The implied volatity was 48.31, the open interest changed by -134 which decreased total open position to 991
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 16.4, which was -0.45 lower than the previous day. The implied volatity was 50.87, the open interest changed by -15 which decreased total open position to 1126
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 16.25, which was 1.15 higher than the previous day. The implied volatity was 48.09, the open interest changed by 38 which increased total open position to 1140
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 14.9, which was -8.5 lower than the previous day. The implied volatity was 47.50, the open interest changed by 394 which increased total open position to 1102
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 23, which was 9.35 higher than the previous day. The implied volatity was 45.88, the open interest changed by 266 which increased total open position to 711
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 12.75, which was 0.6 higher than the previous day. The implied volatity was 40.08, the open interest changed by 54 which increased total open position to 437
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 12.25, which was 3.3 higher than the previous day. The implied volatity was 42.03, the open interest changed by 100 which increased total open position to 382
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 10, which was 2.8 higher than the previous day. The implied volatity was 41.20, the open interest changed by 80 which increased total open position to 281
On 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 7, which was -0.8 lower than the previous day. The implied volatity was 46.15, the open interest changed by 52 which increased total open position to 190
On 17 Mar KALYANKJIL was trading at 428.00. The strike last trading price was 7.9, which was 0.05 higher than the previous day. The implied volatity was 51.79, the open interest changed by 17 which increased total open position to 139
On 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 7.9, which was 0.5 higher than the previous day. The implied volatity was 47.91, the open interest changed by 3 which increased total open position to 120
On 12 Mar KALYANKJIL was trading at 427.25. The strike last trading price was 7.3, which was -0.25 lower than the previous day. The implied volatity was 47.36, the open interest changed by 17 which increased total open position to 116
On 11 Mar KALYANKJIL was trading at 421.50. The strike last trading price was 7.7, which was 1.35 higher than the previous day. The implied volatity was 49.73, the open interest changed by 20 which increased total open position to 100
On 10 Mar KALYANKJIL was trading at 407.50. The strike last trading price was 6.3, which was -2.95 lower than the previous day. The implied volatity was 52.21, the open interest changed by 24 which increased total open position to 79
On 7 Mar KALYANKJIL was trading at 431.70. The strike last trading price was 9.5, which was -23.25 lower than the previous day. The implied volatity was 47.44, the open interest changed by 55 which increased total open position to 55
On 28 Feb KALYANKJIL was trading at 462.25. The strike last trading price was 32.75, which was 0 lower than the previous day. The implied volatity was 3.97, the open interest changed by 0 which decreased total open position to 0
| KALYANKJIL 24APR2025 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.46
Theta: -0.54
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 487.15 | 28.9 | 8.15 | 54.03 | 2,936 | -68 | 665 |
| 3 Apr | 509.10 | 20.7 | -1.7 | 53.54 | 5,058 | 106 | 731 |
| 2 Apr | 511.10 | 20.7 | -29.2 | 56.45 | 4,734 | 338 | 612 |
| 1 Apr | 458.05 | 49.4 | 2.45 | 54.90 | 82 | 12 | 275 |
| 28 Mar | 467.25 | 47.55 | 0.7 | 56.39 | 275 | 49 | 263 |
| 27 Mar | 469.05 | 46.85 | -0.05 | 61.34 | 36 | -2 | 214 |
| 26 Mar | 474.30 | 46.9 | -8.4 | 62.77 | 97 | -11 | 211 |
| 25 Mar | 469.20 | 55.2 | 14.6 | 73.23 | 155 | 54 | 220 |
| 24 Mar | 489.85 | 40.8 | -15.2 | 65.29 | 290 | 138 | 163 |
| 21 Mar | 471.20 | 56 | -5.5 | 70.83 | 38 | 22 | 24 |
| 20 Mar | 467.25 | 60 | 1.95 | 71.83 | 2 | 1 | 1 |
| 19 Mar | 453.55 | 58.05 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 434.45 | 58.05 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 428.00 | 58.05 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 430.90 | 58.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 427.25 | 58.05 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 421.50 | 58.05 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 407.50 | 58.05 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 431.70 | 58.05 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 462.25 | 58.05 | 0 | - | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 500 expiring on 24APR2025
Delta for 500 PE is -0.52
Historical price for 500 PE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 28.9, which was 8.15 higher than the previous day. The implied volatity was 54.03, the open interest changed by -68 which decreased total open position to 665
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 20.7, which was -1.7 lower than the previous day. The implied volatity was 53.54, the open interest changed by 106 which increased total open position to 731
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 20.7, which was -29.2 lower than the previous day. The implied volatity was 56.45, the open interest changed by 338 which increased total open position to 612
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 49.4, which was 2.45 higher than the previous day. The implied volatity was 54.90, the open interest changed by 12 which increased total open position to 275
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 47.55, which was 0.7 higher than the previous day. The implied volatity was 56.39, the open interest changed by 49 which increased total open position to 263
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 46.85, which was -0.05 lower than the previous day. The implied volatity was 61.34, the open interest changed by -2 which decreased total open position to 214
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 46.9, which was -8.4 lower than the previous day. The implied volatity was 62.77, the open interest changed by -11 which decreased total open position to 211
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 55.2, which was 14.6 higher than the previous day. The implied volatity was 73.23, the open interest changed by 54 which increased total open position to 220
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 40.8, which was -15.2 lower than the previous day. The implied volatity was 65.29, the open interest changed by 138 which increased total open position to 163
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 56, which was -5.5 lower than the previous day. The implied volatity was 70.83, the open interest changed by 22 which increased total open position to 24
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 60, which was 1.95 higher than the previous day. The implied volatity was 71.83, the open interest changed by 1 which increased total open position to 1
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 58.05, 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 58.05, 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 58.05, 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 58.05, 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 58.05, 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 58.05, 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 58.05, 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 58.05, 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 58.05, 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
