KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
04 Apr 2025 04:13 PM IST
| KALYANKJIL 24APR2025 520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.42
Theta: -0.54
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 487.15 | 11.3 | -9.3 | 47.77 | 4,461 | 244 | 1,807 | |||
| 3 Apr | 509.10 | 19.55 | -5.95 | 48.63 | 6,313 | 328 | 1,581 | |||
| 2 Apr | 511.10 | 25.95 | 20.1 | 55.45 | 13,730 | 413 | 1,281 | |||
| 1 Apr | 458.05 | 5.55 | -3.15 | 49.67 | 1,136 | 230 | 579 | |||
| 28 Mar | 467.25 | 8.05 | -3.05 | 48.86 | 651 | 12 | 349 | |||
| 27 Mar | 469.05 | 11.15 | -0.6 | 51.63 | 240 | 5 | 335 | |||
| 26 Mar | 474.30 | 11.4 | 0.8 | 49.94 | 299 | -36 | 330 | |||
| 25 Mar | 469.20 | 10.75 | -6.25 | 50.09 | 584 | 154 | 366 | |||
| 24 Mar | 489.85 | 16.9 | 7.35 | 48.39 | 570 | 117 | 214 | |||
| 21 Mar | 471.20 | 9.4 | 1.2 | 43.77 | 105 | 22 | 96 | |||
| 20 Mar | 467.25 | 8.25 | 2.25 | 43.58 | 88 | 57 | 69 | |||
| 19 Mar | 453.55 | 6 | 0.55 | 41.08 | 4 | 2 | 13 | |||
| 18 Mar | 434.45 | 5.45 | -0.05 | 49.78 | 7 | 2 | 10 | |||
| 17 Mar | 428.00 | 5.5 | 0.1 | 52.87 | 3 | 0 | 7 | |||
| 13 Mar | 430.90 | 5.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 407.50 | 5.4 | -8.6 | 56.18 | 8 | 6 | 6 | |||
| 28 Feb | 462.25 | 22.05 | 0 | 6.85 | 0 | 0 | 0 | |||
| 27 Feb | 469.20 | 22.05 | 0 | 6.81 | 0 | 0 | 0 | |||
| 26 Feb | 478.05 | 22.05 | 0 | 4.94 | 0 | 0 | 0 | |||
| 25 Feb | 478.05 | 22.05 | 0 | 4.94 | 0 | 0 | 0 | |||
| 24 Feb | 479.10 | 22.05 | 0 | 4.64 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Feb | 485.25 | 22.05 | 0 | 4.11 | 0 | 0 | 0 | |||
| 20 Feb | 493.85 | 22.05 | 0 | 2.55 | 0 | 0 | 0 | |||
| 19 Feb | 483.15 | 22.05 | 0 | 3.40 | 0 | 0 | 0 | |||
| 18 Feb | 484.30 | 22.05 | 0 | 3.75 | 0 | 0 | 0 | |||
| 17 Feb | 507.05 | 22.05 | 0 | 0.96 | 0 | 0 | 0 | |||
| 13 Feb | 526.45 | 22.05 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 512.60 | 22.05 | 0 | 0.05 | 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 | 0.93 | 0 | 0 | 0 | |||
| 1 Feb | 505.45 | 0 | 0 | 0.52 | 0 | 0 | 0 | |||
For Kalyan Jewellers Ind Ltd - strike price 520 expiring on 24APR2025
Delta for 520 CE is 0.33
Historical price for 520 CE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 11.3, which was -9.3 lower than the previous day. The implied volatity was 47.77, the open interest changed by 244 which increased total open position to 1807
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 19.55, which was -5.95 lower than the previous day. The implied volatity was 48.63, the open interest changed by 328 which increased total open position to 1581
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 25.95, which was 20.1 higher than the previous day. The implied volatity was 55.45, the open interest changed by 413 which increased total open position to 1281
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 5.55, which was -3.15 lower than the previous day. The implied volatity was 49.67, the open interest changed by 230 which increased total open position to 579
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 8.05, which was -3.05 lower than the previous day. The implied volatity was 48.86, the open interest changed by 12 which increased total open position to 349
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 11.15, which was -0.6 lower than the previous day. The implied volatity was 51.63, the open interest changed by 5 which increased total open position to 335
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 11.4, which was 0.8 higher than the previous day. The implied volatity was 49.94, the open interest changed by -36 which decreased total open position to 330
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 10.75, which was -6.25 lower than the previous day. The implied volatity was 50.09, the open interest changed by 154 which increased total open position to 366
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 16.9, which was 7.35 higher than the previous day. The implied volatity was 48.39, the open interest changed by 117 which increased total open position to 214
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 9.4, which was 1.2 higher than the previous day. The implied volatity was 43.77, the open interest changed by 22 which increased total open position to 96
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 8.25, which was 2.25 higher than the previous day. The implied volatity was 43.58, the open interest changed by 57 which increased total open position to 69
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 6, which was 0.55 higher than the previous day. The implied volatity was 41.08, the open interest changed by 2 which increased total open position to 13
On 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 5.45, which was -0.05 lower than the previous day. The implied volatity was 49.78, the open interest changed by 2 which increased total open position to 10
On 17 Mar KALYANKJIL was trading at 428.00. The strike last trading price was 5.5, which was 0.1 higher than the previous day. The implied volatity was 52.87, the open interest changed by 0 which decreased total open position to 7
On 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 5.4, 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 10 Mar KALYANKJIL was trading at 407.50. The strike last trading price was 5.4, which was -8.6 lower than the previous day. The implied volatity was 56.18, the open interest changed by 6 which increased total open position to 6
On 28 Feb KALYANKJIL was trading at 462.25. The strike last trading price was 22.05, which was 0 lower than the previous day. The implied volatity was 6.85, 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 22.05, which was 0 lower than the previous day. The implied volatity was 6.81, 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 22.05, which was 0 lower than the previous day. The implied volatity was 4.94, 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 22.05, which was 0 lower than the previous day. The implied volatity was 4.94, 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 22.05, which was 0 lower than the previous day. The implied volatity was 4.64, 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 22.05, which was 0 lower than the previous day. The implied volatity was 4.11, 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 22.05, which was 0 lower than the previous day. The implied volatity was 2.55, 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 22.05, which was 0 lower than the previous day. The implied volatity was 3.40, 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 22.05, which was 0 lower than the previous day. The implied volatity was 3.75, 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 22.05, which was 0 lower than the previous day. The implied volatity was 0.96, 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 22.05, 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 Feb KALYANKJIL was trading at 512.60. The strike last trading price was 22.05, which was 0 lower than the previous day. The implied volatity was 0.05, 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 0.93, 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 0.52, the open interest changed by 0 which decreased total open position to 0
| KALYANKJIL 24APR2025 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.43
Theta: -0.49
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 487.15 | 41.75 | 10.55 | 54.62 | 473 | -45 | 493 |
| 3 Apr | 509.10 | 31.1 | -0.5 | 53.65 | 1,437 | -12 | 537 |
| 2 Apr | 511.10 | 30.35 | -35.35 | 56.10 | 1,373 | 523 | 554 |
| 1 Apr | 458.05 | 65.6 | 13.95 | 56.73 | 17 | 8 | 32 |
| 28 Mar | 467.25 | 51.65 | -10.5 | 23.15 | 31 | 17 | 24 |
| 27 Mar | 469.05 | 64 | 1.85 | 0.00 | 0 | -1 | 0 |
| 26 Mar | 474.30 | 64 | -6.3 | 70.03 | 7 | -1 | 7 |
| 25 Mar | 469.20 | 70.3 | -22.45 | 76.46 | 8 | 7 | 7 |
| 24 Mar | 489.85 | 92.75 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 471.20 | 92.75 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 467.25 | 92.75 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 453.55 | 92.75 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 434.45 | 92.75 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 428.00 | 92.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 430.90 | 92.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 407.50 | 92.75 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 462.25 | 92.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 469.20 | 92.75 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 478.05 | 92.75 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 478.05 | 92.75 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 479.10 | 92.75 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 485.25 | 92.75 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 493.85 | 92.75 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 483.15 | 92.75 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 484.30 | 92.75 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 507.05 | 92.75 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 526.45 | 92.75 | 0 | 1.99 | 0 | 0 | 0 |
| 12 Feb | 512.60 | 92.75 | 0 | 0.71 | 0 | 0 | 0 |
| 10 Feb | 522.05 | 92.75 | 0 | 1.83 | 0 | 0 | 0 |
| 6 Feb | 542.40 | 92.75 | 0 | 3.91 | 0 | 0 | 0 |
| 4 Feb | 563.80 | 0 | 0 | 3.46 | 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 520 expiring on 24APR2025
Delta for 520 PE is -0.64
Historical price for 520 PE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 41.75, which was 10.55 higher than the previous day. The implied volatity was 54.62, the open interest changed by -45 which decreased total open position to 493
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 31.1, which was -0.5 lower than the previous day. The implied volatity was 53.65, the open interest changed by -12 which decreased total open position to 537
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 30.35, which was -35.35 lower than the previous day. The implied volatity was 56.10, the open interest changed by 523 which increased total open position to 554
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 65.6, which was 13.95 higher than the previous day. The implied volatity was 56.73, the open interest changed by 8 which increased total open position to 32
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 51.65, which was -10.5 lower than the previous day. The implied volatity was 23.15, the open interest changed by 17 which increased total open position to 24
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 64, which was 1.85 higher than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 64, which was -6.3 lower than the previous day. The implied volatity was 70.03, the open interest changed by -1 which decreased total open position to 7
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 70.3, which was -22.45 lower than the previous day. The implied volatity was 76.46, the open interest changed by 7 which increased total open position to 7
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar KALYANKJIL was trading at 428.00. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar KALYANKJIL was trading at 407.50. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb KALYANKJIL was trading at 462.25. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb KALYANKJIL was trading at 469.20. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb KALYANKJIL was trading at 478.05. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb KALYANKJIL was trading at 478.05. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb KALYANKJIL was trading at 479.10. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Feb KALYANKJIL was trading at 485.25. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb KALYANKJIL was trading at 493.85. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb KALYANKJIL was trading at 483.15. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb KALYANKJIL was trading at 484.30. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb KALYANKJIL was trading at 507.05. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb KALYANKJIL was trading at 526.45. The strike last trading price was 92.75, which was 0 lower than the previous day. The implied volatity was 1.99, 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 92.75, which was 0 lower than the previous day. The implied volatity was 0.71, 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 92.75, which was 0 lower than the previous day. The implied volatity was 1.83, 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 92.75, which was 0 lower than the previous day. The implied volatity was 3.91, 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 3.46, 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
