KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
04 Apr 2025 04:13 PM IST
| KALYANKJIL 24APR2025 540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.35
Theta: -0.47
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 487.15 | 7.3 | -6.65 | 49.91 | 3,494 | -472 | 680 | |||
| 3 Apr | 509.10 | 13.3 | -4.65 | 50.43 | 4,686 | -155 | 1,152 | |||
| 2 Apr | 511.10 | 18.1 | 14.25 | 55.48 | 11,505 | 821 | 1,315 | |||
| 1 Apr | 458.05 | 3.45 | -2.25 | 51.15 | 512 | 20 | 487 | |||
| 28 Mar | 467.25 | 5.3 | -2.15 | 50.31 | 650 | -63 | 467 | |||
| 27 Mar | 469.05 | 7.65 | -0.45 | 52.91 | 284 | 90 | 526 | |||
| 26 Mar | 474.30 | 7.9 | 0.35 | 51.47 | 259 | 51 | 434 | |||
| 25 Mar | 469.20 | 7.5 | -4.8 | 51.95 | 508 | 112 | 379 | |||
| 24 Mar | 489.85 | 12.05 | 5.5 | 49.89 | 1,117 | 225 | 267 | |||
| 21 Mar | 471.20 | 6.5 | 0.55 | 45.66 | 65 | 28 | 41 | |||
| 20 Mar | 467.25 | 6 | 1.75 | 46.28 | 15 | 6 | 8 | |||
| 19 Mar | 453.55 | 4.25 | 0 | 43.77 | 1 | 0 | 1 | |||
|
|
||||||||||
| 18 Mar | 434.45 | 4.25 | -16.45 | 52.75 | 1 | 0 | 0 | |||
| 13 Mar | 430.90 | 20.7 | 0 | 17.63 | 0 | 0 | 0 | |||
| 10 Mar | 407.50 | 20.7 | 0 | 20.74 | 0 | 0 | 0 | |||
| 28 Feb | 462.25 | 20.7 | 0 | 9.22 | 0 | 0 | 0 | |||
For Kalyan Jewellers Ind Ltd - strike price 540 expiring on 24APR2025
Delta for 540 CE is 0.23
Historical price for 540 CE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 7.3, which was -6.65 lower than the previous day. The implied volatity was 49.91, the open interest changed by -472 which decreased total open position to 680
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 13.3, which was -4.65 lower than the previous day. The implied volatity was 50.43, the open interest changed by -155 which decreased total open position to 1152
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 18.1, which was 14.25 higher than the previous day. The implied volatity was 55.48, the open interest changed by 821 which increased total open position to 1315
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 3.45, which was -2.25 lower than the previous day. The implied volatity was 51.15, the open interest changed by 20 which increased total open position to 487
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 5.3, which was -2.15 lower than the previous day. The implied volatity was 50.31, the open interest changed by -63 which decreased total open position to 467
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 7.65, which was -0.45 lower than the previous day. The implied volatity was 52.91, the open interest changed by 90 which increased total open position to 526
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 7.9, which was 0.35 higher than the previous day. The implied volatity was 51.47, the open interest changed by 51 which increased total open position to 434
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 7.5, which was -4.8 lower than the previous day. The implied volatity was 51.95, the open interest changed by 112 which increased total open position to 379
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 12.05, which was 5.5 higher than the previous day. The implied volatity was 49.89, the open interest changed by 225 which increased total open position to 267
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 6.5, which was 0.55 higher than the previous day. The implied volatity was 45.66, the open interest changed by 28 which increased total open position to 41
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 6, which was 1.75 higher than the previous day. The implied volatity was 46.28, the open interest changed by 6 which increased total open position to 8
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 43.77, the open interest changed by 0 which decreased total open position to 1
On 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 4.25, which was -16.45 lower than the previous day. The implied volatity was 52.75, 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 20.7, which was 0 lower than the previous day. The implied volatity was 17.63, 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 20.7, which was 0 lower than the previous day. The implied volatity was 20.74, 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 20.7, which was 0 lower than the previous day. The implied volatity was 9.22, the open interest changed by 0 which decreased total open position to 0
| KALYANKJIL 24APR2025 540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.35
Theta: -0.31
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 487.15 | 54.6 | 12.1 | 49.48 | 27 | 4 | 69 |
| 3 Apr | 509.10 | 42.5 | -3.35 | 50.87 | 43 | 14 | 66 |
| 2 Apr | 511.10 | 44.4 | -30.05 | 60.30 | 173 | 49 | 52 |
| 1 Apr | 458.05 | 74.45 | 0 | 0.00 | 0 | 3 | 0 |
| 28 Mar | 467.25 | 74.45 | 0 | 0.00 | 0 | 3 | 0 |
| 27 Mar | 469.05 | 74.45 | -11.15 | 57.87 | 3 | 1 | 1 |
| 26 Mar | 474.30 | 85.6 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 469.20 | 85.6 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 489.85 | 85.6 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 471.20 | 85.6 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 467.25 | 85.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 453.55 | 85.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 434.45 | 85.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 430.90 | 85.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 407.50 | 85.6 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 462.25 | 85.6 | 0 | - | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 540 expiring on 24APR2025
Delta for 540 PE is -0.77
Historical price for 540 PE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 54.6, which was 12.1 higher than the previous day. The implied volatity was 49.48, the open interest changed by 4 which increased total open position to 69
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 42.5, which was -3.35 lower than the previous day. The implied volatity was 50.87, the open interest changed by 14 which increased total open position to 66
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 44.4, which was -30.05 lower than the previous day. The implied volatity was 60.30, the open interest changed by 49 which increased total open position to 52
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 74.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 74.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 74.45, which was -11.15 lower than the previous day. The implied volatity was 57.87, the open interest changed by 1 which increased total open position to 1
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 85.6, 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 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 85.6, 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 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 85.6, 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 85.6, 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 85.6, 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 85.6, 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 85.6, 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 85.6, 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 85.6, 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 85.6, 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
