KALYANKJIL
Kalyan Jewellers Ind Ltd
Historical option data for KALYANKJIL
04 Apr 2025 04:13 PM IST
| KALYANKJIL 24APR2025 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 487.15 | 1 | -0.8 | - | 432 | -56 | 403 | |||
| 3 Apr | 509.10 | 1.7 | -1.1 | 57.67 | 880 | -108 | 476 | |||
|
|
||||||||||
| 2 Apr | 511.10 | 2.8 | 1.95 | 60.65 | 2,263 | 397 | 592 | |||
| 1 Apr | 458.05 | 0.85 | -0.2 | - | 111 | -19 | 209 | |||
| 28 Mar | 467.25 | 0.95 | -0.2 | - | 101 | 38 | 228 | |||
| 27 Mar | 469.05 | 1.15 | -0.2 | - | 3 | 0 | 190 | |||
| 26 Mar | 474.30 | 1.3 | -0.15 | 58.22 | 77 | 60 | 190 | |||
| 25 Mar | 469.20 | 1.45 | -1 | - | 49 | 36 | 127 | |||
| 24 Mar | 489.85 | 2.45 | 1.25 | 58.06 | 52 | 30 | 90 | |||
| 21 Mar | 471.20 | 1.2 | 0.1 | 54.01 | 40 | 27 | 60 | |||
| 20 Mar | 467.25 | 1 | -0.15 | 53.26 | 2 | 0 | 31 | |||
| 19 Mar | 453.55 | 1.2 | 0.45 | 56.33 | 18 | 13 | 31 | |||
| 13 Mar | 430.90 | 0.5 | -0.4 | - | 2 | 0 | 18 | |||
| 10 Mar | 407.50 | 0.9 | -8.45 | - | 1 | 18 | 18 | |||
| 27 Feb | 469.20 | 9.1 | -0.25 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 478.05 | 9.1 | -0.25 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 478.05 | 9.1 | -0.25 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 479.10 | 9.1 | -0.25 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 485.25 | 9.1 | -0.25 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 493.85 | 9.1 | -0.25 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 483.15 | 9.1 | -0.25 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 484.30 | 9.1 | -0.25 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 507.05 | 9.1 | -0.25 | 0.00 | 0 | 10 | 0 | |||
| 14 Feb | 488.40 | 9.1 | -10.9 | 54.56 | 15 | 0 | 8 | |||
| 13 Feb | 526.45 | 20 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 512.60 | 20 | 0 | 0.00 | 0 | 1 | 0 | |||
| 11 Feb | 520.25 | 20 | -6 | 58.43 | 1 | 0 | 7 | |||
| 10 Feb | 522.05 | 26 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Feb | 539.40 | 26 | -4 | 57.50 | 1 | 0 | 6 | |||
| 6 Feb | 542.40 | 30 | 0 | 0.00 | 0 | 6 | 0 | |||
| 5 Feb | 567.85 | 30 | 24.45 | 50.58 | 8 | 6 | 6 | |||
| 4 Feb | 563.80 | 5.55 | 0 | 4.74 | 0 | 0 | 0 | |||
| 3 Feb | 502.90 | 5.55 | 0 | 12.43 | 0 | 0 | 0 | |||
| 1 Feb | 505.45 | 5.55 | 0 | 12.06 | 0 | 0 | 0 | |||
For Kalyan Jewellers Ind Ltd - strike price 640 expiring on 24APR2025
Delta for 640 CE is -
Historical price for 640 CE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 1, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -56 which decreased total open position to 403
On 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 1.7, which was -1.1 lower than the previous day. The implied volatity was 57.67, the open interest changed by -108 which decreased total open position to 476
On 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 2.8, which was 1.95 higher than the previous day. The implied volatity was 60.65, the open interest changed by 397 which increased total open position to 592
On 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 209
On 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 0.95, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 228
On 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 1.15, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190
On 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 1.3, which was -0.15 lower than the previous day. The implied volatity was 58.22, the open interest changed by 60 which increased total open position to 190
On 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 1.45, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 127
On 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 2.45, which was 1.25 higher than the previous day. The implied volatity was 58.06, the open interest changed by 30 which increased total open position to 90
On 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 54.01, the open interest changed by 27 which increased total open position to 60
On 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 53.26, the open interest changed by 0 which decreased total open position to 31
On 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 1.2, which was 0.45 higher than the previous day. The implied volatity was 56.33, the open interest changed by 13 which increased total open position to 31
On 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 0.5, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 10 Mar KALYANKJIL was trading at 407.50. The strike last trading price was 0.9, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 18
On 27 Feb KALYANKJIL was trading at 469.20. The strike last trading price was 9.1, which was -0.25 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 26 Feb KALYANKJIL was trading at 478.05. The strike last trading price was 9.1, which was -0.25 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 25 Feb KALYANKJIL was trading at 478.05. The strike last trading price was 9.1, which was -0.25 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 24 Feb KALYANKJIL was trading at 479.10. The strike last trading price was 9.1, which was -0.25 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 21 Feb KALYANKJIL was trading at 485.25. The strike last trading price was 9.1, which was -0.25 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 20 Feb KALYANKJIL was trading at 493.85. The strike last trading price was 9.1, which was -0.25 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 19 Feb KALYANKJIL was trading at 483.15. The strike last trading price was 9.1, which was -0.25 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 18 Feb KALYANKJIL was trading at 484.30. The strike last trading price was 9.1, which was -0.25 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 17 Feb KALYANKJIL was trading at 507.05. The strike last trading price was 9.1, which was -0.25 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 14 Feb KALYANKJIL was trading at 488.40. The strike last trading price was 9.1, which was -10.9 lower than the previous day. The implied volatity was 54.56, the open interest changed by 0 which decreased total open position to 8
On 13 Feb KALYANKJIL was trading at 526.45. The strike last trading price was 20, 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 12 Feb KALYANKJIL was trading at 512.60. The strike last trading price was 20, 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 11 Feb KALYANKJIL was trading at 520.25. The strike last trading price was 20, which was -6 lower than the previous day. The implied volatity was 58.43, the open interest changed by 0 which decreased total open position to 7
On 10 Feb KALYANKJIL was trading at 522.05. The strike last trading price was 26, 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 7 Feb KALYANKJIL was trading at 539.40. The strike last trading price was 26, which was -4 lower than the previous day. The implied volatity was 57.50, the open interest changed by 0 which decreased total open position to 6
On 6 Feb KALYANKJIL was trading at 542.40. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 5 Feb KALYANKJIL was trading at 567.85. The strike last trading price was 30, which was 24.45 higher than the previous day. The implied volatity was 50.58, the open interest changed by 6 which increased total open position to 6
On 4 Feb KALYANKJIL was trading at 563.80. The strike last trading price was 5.55, 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
On 3 Feb KALYANKJIL was trading at 502.90. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 12.43, 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 5.55, which was 0 lower than the previous day. The implied volatity was 12.06, the open interest changed by 0 which decreased total open position to 0
| KALYANKJIL 24APR2025 640 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 | 194.25 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 509.10 | 194.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 511.10 | 194.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 458.05 | 194.25 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 467.25 | 194.25 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 469.05 | 194.25 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 474.30 | 194.25 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 469.20 | 194.25 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 489.85 | 194.25 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 471.20 | 194.25 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 467.25 | 194.25 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 453.55 | 194.25 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 430.90 | 194.25 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 407.50 | 194.25 | 0 | 0.00 | 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 |
| 14 Feb | 488.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 526.45 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 512.60 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 520.25 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 522.05 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 539.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 542.40 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 567.85 | 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 640 expiring on 24APR2025
Delta for 640 PE is 0.00
Historical price for 640 PE is as follows
On 4 Apr KALYANKJIL was trading at 487.15. The strike last trading price was 194.25, 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 3 Apr KALYANKJIL was trading at 509.10. The strike last trading price was 194.25, 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 2 Apr KALYANKJIL was trading at 511.10. The strike last trading price was 194.25, 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 1 Apr KALYANKJIL was trading at 458.05. The strike last trading price was 194.25, 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 28 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 194.25, 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 27 Mar KALYANKJIL was trading at 469.05. The strike last trading price was 194.25, 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 26 Mar KALYANKJIL was trading at 474.30. The strike last trading price was 194.25, 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 25 Mar KALYANKJIL was trading at 469.20. The strike last trading price was 194.25, 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 24 Mar KALYANKJIL was trading at 489.85. The strike last trading price was 194.25, 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 21 Mar KALYANKJIL was trading at 471.20. The strike last trading price was 194.25, 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 20 Mar KALYANKJIL was trading at 467.25. The strike last trading price was 194.25, 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 19 Mar KALYANKJIL was trading at 453.55. The strike last trading price was 194.25, 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 13 Mar KALYANKJIL was trading at 430.90. The strike last trading price was 194.25, 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 194.25, 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 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 14 Feb KALYANKJIL was trading at 488.40. 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 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 11 Feb KALYANKJIL was trading at 520.25. 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 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 7 Feb KALYANKJIL was trading at 539.40. 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 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 5 Feb KALYANKJIL was trading at 567.85. 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 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
