KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
04 Apr 2025 04:13 PM IST
| KALYANKJIL 24APR2025 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.17
Theta: -0.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 487.15 | 2.2 | -1.75 | 57.04 | 1,451 | -10 | 1,115 | |||
| 3 Apr | 509.10 | 3.75 | -2.1 | 54.36 | 3,759 | 187 | 1,121 | |||
| 2 Apr | 511.10 | 5.8 | 4.35 | 57.91 | 6,948 | 617 | 947 | |||
| 1 Apr | 458.05 | 1.4 | -0.65 | 60.73 | 320 | 131 | 329 | |||
| 28 Mar | 467.25 | 1.7 | -0.75 | 55.59 | 155 | 51 | 198 | |||
| 27 Mar | 469.05 | 2.5 | 0 | 56.84 | 38 | 0 | 147 | |||
| 26 Mar | 474.30 | 2.5 | -0.3 | 55.00 | 58 | 19 | 140 | |||
| 25 Mar | 469.20 | 2.8 | -1.95 | 57.09 | 180 | 61 | 123 | |||
| 24 Mar | 489.85 | 4.75 | 2.8 | 55.83 | 161 | 39 | 62 | |||
| 21 Mar | 471.20 | 1.95 | 0.7 | 49.44 | 24 | 9 | 22 | |||
| 20 Mar | 467.25 | 1.4 | -7.5 | 47.11 | 13 | 0 | 0 | |||
| 19 Mar | 453.55 | 8.9 | 0 | 21.62 | 0 | 0 | 0 | |||
| 13 Mar | 430.90 | 8.9 | 0 | 24.20 | 0 | 0 | 0 | |||
| 10 Mar | 407.50 | 8.9 | 0 | 28.03 | 0 | 0 | 0 | |||
|
|
||||||||||
| 27 Feb | 469.20 | 8.9 | 0 | 15.76 | 0 | 0 | 0 | |||
| 26 Feb | 478.05 | 8.9 | 0 | 14.61 | 0 | 0 | 0 | |||
| 25 Feb | 478.05 | 8.9 | 0 | 14.61 | 0 | 0 | 0 | |||
| 24 Feb | 479.10 | 8.9 | 0 | 14.33 | 0 | 0 | 0 | |||
| 21 Feb | 485.25 | 8.9 | 0 | 12.57 | 0 | 0 | 0 | |||
| 20 Feb | 493.85 | 8.9 | 0 | 11.48 | 0 | 0 | 0 | |||
| 19 Feb | 483.15 | 8.9 | 0 | 12.44 | 0 | 0 | 0 | |||
| 18 Feb | 484.30 | 8.9 | 0 | 12.32 | 0 | 0 | 0 | |||
| 17 Feb | 507.05 | 8.9 | 0 | 9.73 | 0 | 0 | 0 | |||
| 13 Feb | 526.45 | 8.9 | 0 | 6.79 | 0 | 0 | 0 | |||
| 12 Feb | 512.60 | 8.9 | 0 | 8.25 | 0 | 0 | 0 | |||
| 10 Feb | 522.05 | 8.9 | 0 | 7.03 | 0 | 0 | 0 | |||
| 6 Feb | 542.40 | 8.9 | 0 | 3.78 | 0 | 0 | 0 | |||
| 4 Feb | 563.80 | 8.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 502.90 | 8.9 | 0 | 8.53 | 0 | 0 | 0 | |||
| 1 Feb | 505.45 | 8.9 | 0 | 10.03 | 0 | 0 | 0 | |||
For Kalyan Jewellers Ind Ltd - strike price 600 expiring on 24APR2025
Delta for 600 CE is 0.08
Historical price for 600 CE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 2.2, which was -1.75 lower than the previous day. The implied volatity was 57.04, the open interest changed by -10 which decreased total open position to 1115
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 3.75, which was -2.1 lower than the previous day. The implied volatity was 54.36, the open interest changed by 187 which increased total open position to 1121
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 5.8, which was 4.35 higher than the previous day. The implied volatity was 57.91, the open interest changed by 617 which increased total open position to 947
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 1.4, which was -0.65 lower than the previous day. The implied volatity was 60.73, the open interest changed by 131 which increased total open position to 329
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was 55.59, the open interest changed by 51 which increased total open position to 198
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 56.84, the open interest changed by 0 which decreased total open position to 147
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 2.5, which was -0.3 lower than the previous day. The implied volatity was 55.00, the open interest changed by 19 which increased total open position to 140
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 2.8, which was -1.95 lower than the previous day. The implied volatity was 57.09, the open interest changed by 61 which increased total open position to 123
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 4.75, which was 2.8 higher than the previous day. The implied volatity was 55.83, the open interest changed by 39 which increased total open position to 62
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 1.95, which was 0.7 higher than the previous day. The implied volatity was 49.44, the open interest changed by 9 which increased total open position to 22
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 1.4, which was -7.5 lower than the previous day. The implied volatity was 47.11, 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 8.9, which was 0 lower than the previous day. The implied volatity was 21.62, 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 8.9, which was 0 lower than the previous day. The implied volatity was 24.20, 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 8.9, which was 0 lower than the previous day. The implied volatity was 28.03, 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 8.9, which was 0 lower than the previous day. The implied volatity was 15.76, 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 8.9, which was 0 lower than the previous day. The implied volatity was 14.61, 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 8.9, which was 0 lower than the previous day. The implied volatity was 14.61, 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 8.9, which was 0 lower than the previous day. The implied volatity was 14.33, 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 8.9, which was 0 lower than the previous day. The implied volatity was 12.57, 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 8.9, which was 0 lower than the previous day. The implied volatity was 11.48, 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 8.9, which was 0 lower than the previous day. The implied volatity was 12.44, 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 8.9, which was 0 lower than the previous day. The implied volatity was 12.32, 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 8.9, which was 0 lower than the previous day. The implied volatity was 9.73, 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 8.9, which was 0 lower than the previous day. The implied volatity was 6.79, 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 8.9, which was 0 lower than the previous day. The implied volatity was 8.25, 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 8.9, which was 0 lower than the previous day. The implied volatity was 7.03, 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 8.9, which was 0 lower than the previous day. The implied volatity was 3.78, 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 8.9, 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 8.9, which was 0 lower than the previous day. The implied volatity was 8.53, 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 8.9, which was 0 lower than the previous day. The implied volatity was 10.03, the open interest changed by 0 which decreased total open position to 0
| KALYANKJIL 24APR2025 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 487.15 | 90.35 | 0 | 0.00 | 0 | 45 | 0 |
| 3 Apr | 509.10 | 90.35 | -1.4 | 44.51 | 57 | 44 | 102 |
| 2 Apr | 511.10 | 92.3 | -41.2 | 66.68 | 72 | 45 | 53 |
| 1 Apr | 458.05 | 133.5 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Mar | 467.25 | 133.5 | 0 | 0.00 | 0 | 1 | 0 |
| 27 Mar | 469.05 | 133.5 | 3.5 | 81.12 | 1 | 0 | 7 |
| 26 Mar | 474.30 | 130 | -10.15 | 71.16 | 1 | 0 | 6 |
| 25 Mar | 469.20 | 140.15 | 20.05 | - | 1 | 0 | 5 |
| 24 Mar | 489.85 | 120.1 | -20.9 | 80.40 | 7 | 4 | 5 |
| 21 Mar | 471.20 | 141 | -17.3 | 89.45 | 1 | 0 | 0 |
| 20 Mar | 467.25 | 158.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 453.55 | 158.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 430.90 | 158.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 407.50 | 158.3 | 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 600 expiring on 24APR2025
Delta for 600 PE is 0.00
Historical price for 600 PE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 90.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 45 which increased total open position to 0
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 90.35, which was -1.4 lower than the previous day. The implied volatity was 44.51, the open interest changed by 44 which increased total open position to 102
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 92.3, which was -41.2 lower than the previous day. The implied volatity was 66.68, the open interest changed by 45 which increased total open position to 53
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 133.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 133.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 133.5, which was 3.5 higher than the previous day. The implied volatity was 81.12, the open interest changed by 0 which decreased total open position to 7
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 130, which was -10.15 lower than the previous day. The implied volatity was 71.16, the open interest changed by 0 which decreased total open position to 6
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 140.15, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 120.1, which was -20.9 lower than the previous day. The implied volatity was 80.40, the open interest changed by 4 which increased total open position to 5
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 141, which was -17.3 lower than the previous day. The implied volatity was 89.45, 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 158.3, 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 158.3, 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 158.3, 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 158.3, 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
