KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
04 Apr 2025 04:13 PM IST
| KALYANKJIL 24APR2025 560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.28
Theta: -0.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 487.15 | 4.75 | -4.5 | 52.09 | 1,830 | -29 | 694 | |||
| 3 Apr | 509.10 | 8.55 | -3.75 | 51.12 | 3,610 | -154 | 723 | |||
| 2 Apr | 511.10 | 12.5 | 9.95 | 56.13 | 8,020 | 472 | 898 | |||
| 1 Apr | 458.05 | 2.3 | -1.65 | 53.48 | 302 | -26 | 431 | |||
| 28 Mar | 467.25 | 3.6 | -1.2 | 52.17 | 1,009 | 150 | 457 | |||
| 27 Mar | 469.05 | 4.8 | -0.9 | 52.74 | 66 | 8 | 307 | |||
|
|
||||||||||
| 26 Mar | 474.30 | 5.5 | 0 | 53.04 | 245 | 60 | 299 | |||
| 25 Mar | 469.20 | 5.65 | -3 | 54.97 | 336 | 108 | 237 | |||
| 24 Mar | 489.85 | 8.4 | 3.6 | 51.38 | 286 | 83 | 125 | |||
| 21 Mar | 471.20 | 4.6 | 0.6 | 47.68 | 58 | 10 | 41 | |||
| 20 Mar | 467.25 | 3.7 | 0.15 | 46.34 | 45 | 14 | 32 | |||
| 19 Mar | 453.55 | 3.5 | 0.6 | 47.81 | 5 | 1 | 14 | |||
| 18 Mar | 434.45 | 2.9 | -0.25 | 53.68 | 13 | 5 | 5 | |||
| 13 Mar | 430.90 | 3.15 | -11 | 53.26 | 2 | 0 | 0 | |||
| 10 Mar | 407.50 | 14.15 | 0 | 23.40 | 0 | 0 | 0 | |||
| 28 Feb | 462.25 | 14.15 | 0 | 11.32 | 0 | 0 | 0 | |||
| 27 Feb | 469.20 | 14.15 | 0 | 11.37 | 0 | 0 | 0 | |||
| 26 Feb | 478.05 | 14.15 | 0 | 10.06 | 0 | 0 | 0 | |||
| 25 Feb | 478.05 | 14.15 | 0 | 10.06 | 0 | 0 | 0 | |||
| 24 Feb | 479.10 | 14.15 | 0 | 9.34 | 0 | 0 | 0 | |||
| 21 Feb | 485.25 | 14.15 | 0 | 8.81 | 0 | 0 | 0 | |||
| 20 Feb | 493.85 | 14.15 | 0 | 8.05 | 0 | 0 | 0 | |||
| 19 Feb | 483.15 | 14.15 | 0 | 8.21 | 0 | 0 | 0 | |||
| 18 Feb | 484.30 | 14.15 | 0 | 7.33 | 0 | 0 | 0 | |||
| 17 Feb | 507.05 | 14.15 | 0 | 5.19 | 0 | 0 | 0 | |||
| 13 Feb | 526.45 | 14.15 | 0 | 3.44 | 0 | 0 | 0 | |||
| 12 Feb | 512.60 | 14.15 | 0 | 4.36 | 0 | 0 | 0 | |||
| 10 Feb | 522.05 | 14.15 | 0 | 3.24 | 0 | 0 | 0 | |||
| 6 Feb | 542.40 | 14.15 | 0 | 0.27 | 0 | 0 | 0 | |||
| 4 Feb | 563.80 | 14.15 | 0 | 1.12 | 0 | 0 | 0 | |||
| 3 Feb | 502.90 | 14.15 | 0 | 5.17 | 0 | 0 | 0 | |||
| 1 Feb | 505.45 | 14.15 | 0 | 4.74 | 0 | 0 | 0 | |||
For Kalyan Jewellers Ind Ltd - strike price 560 expiring on 24APR2025
Delta for 560 CE is 0.16
Historical price for 560 CE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 4.75, which was -4.5 lower than the previous day. The implied volatity was 52.09, the open interest changed by -29 which decreased total open position to 694
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 8.55, which was -3.75 lower than the previous day. The implied volatity was 51.12, the open interest changed by -154 which decreased total open position to 723
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 12.5, which was 9.95 higher than the previous day. The implied volatity was 56.13, the open interest changed by 472 which increased total open position to 898
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 2.3, which was -1.65 lower than the previous day. The implied volatity was 53.48, the open interest changed by -26 which decreased total open position to 431
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 3.6, which was -1.2 lower than the previous day. The implied volatity was 52.17, the open interest changed by 150 which increased total open position to 457
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 4.8, which was -0.9 lower than the previous day. The implied volatity was 52.74, the open interest changed by 8 which increased total open position to 307
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 5.5, which was 0 lower than the previous day. The implied volatity was 53.04, the open interest changed by 60 which increased total open position to 299
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 5.65, which was -3 lower than the previous day. The implied volatity was 54.97, the open interest changed by 108 which increased total open position to 237
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 8.4, which was 3.6 higher than the previous day. The implied volatity was 51.38, the open interest changed by 83 which increased total open position to 125
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 4.6, which was 0.6 higher than the previous day. The implied volatity was 47.68, the open interest changed by 10 which increased total open position to 41
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was 46.34, the open interest changed by 14 which increased total open position to 32
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 3.5, which was 0.6 higher than the previous day. The implied volatity was 47.81, the open interest changed by 1 which increased total open position to 14
On 18 Mar KALYANKJIL was trading at 434.45. The strike last trading price was 2.9, which was -0.25 lower than the previous day. The implied volatity was 53.68, the open interest changed by 5 which increased total open position to 5
On 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 3.15, which was -11 lower than the previous day. The implied volatity was 53.26, 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 14.15, which was 0 lower than the previous day. The implied volatity was 23.40, 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 14.15, which was 0 lower than the previous day. The implied volatity was 11.32, 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 14.15, which was 0 lower than the previous day. The implied volatity was 11.37, 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 14.15, which was 0 lower than the previous day. The implied volatity was 10.06, 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 14.15, which was 0 lower than the previous day. The implied volatity was 10.06, 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 14.15, which was 0 lower than the previous day. The implied volatity was 9.34, 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 14.15, which was 0 lower than the previous day. The implied volatity was 8.81, 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 14.15, which was 0 lower than the previous day. The implied volatity was 8.05, 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 14.15, which was 0 lower than the previous day. The implied volatity was 8.21, 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 14.15, which was 0 lower than the previous day. The implied volatity was 7.33, 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 14.15, which was 0 lower than the previous day. The implied volatity was 5.19, 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 14.15, which was 0 lower than the previous day. The implied volatity was 3.44, 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 14.15, which was 0 lower than the previous day. The implied volatity was 4.36, 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 14.15, which was 0 lower than the previous day. The implied volatity was 3.24, 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 14.15, which was 0 lower than the previous day. The implied volatity was 0.27, 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 14.15, which was 0 lower than the previous day. The implied volatity was 1.12, 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 14.15, which was 0 lower than the previous day. The implied volatity was 5.17, 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 14.15, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
| KALYANKJIL 24APR2025 560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.31
Theta: -0.34
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 487.15 | 74.15 | 13 | 59.02 | 24 | -3 | 40 |
| 3 Apr | 509.10 | 61.15 | 2.3 | 60.39 | 21 | 7 | 43 |
| 2 Apr | 511.10 | 57.1 | -36.4 | 57.87 | 40 | 0 | 37 |
| 1 Apr | 458.05 | 93.5 | 2.2 | - | 3 | 0 | 35 |
| 28 Mar | 467.25 | 91.3 | -4.85 | 35.02 | 26 | 20 | 35 |
| 27 Mar | 469.05 | 96.15 | -4.9 | 71.56 | 17 | 8 | 11 |
| 26 Mar | 474.30 | 101.05 | 14.05 | 85.32 | 2 | 0 | 3 |
| 25 Mar | 469.20 | 87 | -37.2 | 31.87 | 3 | 1 | 1 |
| 24 Mar | 489.85 | 124.2 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 471.20 | 124.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 467.25 | 124.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 453.55 | 124.2 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 434.45 | 124.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 430.90 | 124.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 407.50 | 124.2 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 462.25 | 124.2 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 469.20 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 478.05 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 478.05 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 479.10 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 485.25 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 493.85 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 483.15 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 484.30 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 507.05 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 526.45 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 512.60 | 0 | 0 | - | 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 | 0 | 0 |
| 1 Feb | 505.45 | 0 | 0 | - | 0 | 0 | 0 |
For Kalyan Jewellers Ind Ltd - strike price 560 expiring on 24APR2025
Delta for 560 PE is -0.81
Historical price for 560 PE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 74.15, which was 13 higher than the previous day. The implied volatity was 59.02, the open interest changed by -3 which decreased total open position to 40
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 61.15, which was 2.3 higher than the previous day. The implied volatity was 60.39, the open interest changed by 7 which increased total open position to 43
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 57.1, which was -36.4 lower than the previous day. The implied volatity was 57.87, the open interest changed by 0 which decreased total open position to 37
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 93.5, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 91.3, which was -4.85 lower than the previous day. The implied volatity was 35.02, the open interest changed by 20 which increased total open position to 35
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 96.15, which was -4.9 lower than the previous day. The implied volatity was 71.56, the open interest changed by 8 which increased total open position to 11
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 101.05, which was 14.05 higher than the previous day. The implied volatity was 85.32, the open interest changed by 0 which decreased total open position to 3
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 87, which was -37.2 lower than the previous day. The implied volatity was 31.87, the open interest changed by 1 which increased total open position to 1
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 124.2, 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 124.2, 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 124.2, 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 124.2, 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 124.2, 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 124.2, 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 124.2, 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 124.2, 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 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 26 Feb KALYANKJIL was trading at 478.05. 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 25 Feb KALYANKJIL was trading at 478.05. 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 24 Feb KALYANKJIL was trading at 479.10. 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 21 Feb KALYANKJIL was trading at 485.25. 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 20 Feb KALYANKJIL was trading at 493.85. 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 19 Feb KALYANKJIL was trading at 483.15. 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 18 Feb KALYANKJIL was trading at 484.30. 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 17 Feb KALYANKJIL was trading at 507.05. 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 13 Feb KALYANKJIL was trading at 526.45. 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
On 12 Feb KALYANKJIL was trading at 512.60. 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 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 -, 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
