KALYANKJIL

Kalyan Jewellers Ind Ltd

509.7 -3.20 (-0.62%)

L: 508.65 H: 516

Back to Option Chain

Historical option data for KALYANKJIL
01 Nov 2025 08:16 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

KALYANKJIL 25-NOV-2025 500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

1 Nov	509.70	26.1 ₹ 30,667.5	-2.8 -3290.00	-	261 3,06,675	25 29,375	648 7,61,400
27 Oct	505.85	26.3 ₹ 30,902.5	4.9 5757.50	-	754 8,85,950	-108 -1,26,900	447 5,25,225
26 Oct	495.30	21.45 ₹ 25,203.75	-0.75 -881.25	-	511 6,00,425	76 89,300	557 6,54,475
25 Oct	495.30	21.45 ₹ 25,203.75	-0.75 -881.25	-	511 6,00,425	76 89,300	557 6,54,475
18 Oct	489.85	20.75 ₹ 24,381.25	0.2 235.00	-	234 2,74,950	13 15,275	143 1,68,025
15 Oct	469.45	14.25 ₹ 16,743.75	-2.15 -2526.25	-	61 71,675	4 4,700	58 68,150
21 Sept	511.40	62.7 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0
14 Sept	502.75	62.7 ₹ 73,672.5	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 500 expiring on 25NOV2025

Delta for 500 CE is -

Historical price for 500 CE is as follows

On 1 Nov KALYANKJIL was trading at 509.70. The strike last trading price was 26.1, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 648

On 27 Oct KALYANKJIL was trading at 505.85. The strike last trading price was 26.3, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by -108 which decreased total open position to 447

On 26 Oct KALYANKJIL was trading at 495.30. The strike last trading price was 21.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 557

On 25 Oct KALYANKJIL was trading at 495.30. The strike last trading price was 21.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 557

On 18 Oct KALYANKJIL was trading at 489.85. The strike last trading price was 20.75, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 143

On 15 Oct KALYANKJIL was trading at 469.45. The strike last trading price was 14.25, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 58

On 21 Sept KALYANKJIL was trading at 511.40. The strike last trading price was 62.7, 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 Sept KALYANKJIL was trading at 502.75. The strike last trading price was 62.7, 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

KALYANKJIL 25NOV2025 500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	509.70	12.35 ₹ 14,511.25	0.1 117.50	-	215 2,52,625	11 12,925	758 8,90,650
27 Oct	505.85	17.3 ₹ 20,327.5	-5.8 -6815.00	-	390 4,58,250	56 65,800	315 3,70,125
26 Oct	495.30	22.8 ₹ 26,790	-0.65 -763.75	-	143 1,68,025	20 23,500	258 3,03,150
25 Oct	495.30	22.8 ₹ 26,790	-0.65 -763.75	-	143 1,68,025	20 23,500	258 3,03,150
18 Oct	489.85	28.2 ₹ 33,135	-0.5 -587.50	-	41 48,175	23 27,025	84 98,700
15 Oct	469.45	35.75 ₹ 42,006.25	6.75 7931.25	-	0 0	1 1,175	0 0
21 Sept	511.40	45.15 ₹ 53,051.25	0 0.00	3.06	0 0	0 0	0 0
14 Sept	502.75	45.15 ₹ 53,051.25	0 0.00	1.94	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 500 expiring on 25NOV2025

Delta for 500 PE is -

Historical price for 500 PE is as follows

On 1 Nov KALYANKJIL was trading at 509.70. The strike last trading price was 12.35, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 758

On 27 Oct KALYANKJIL was trading at 505.85. The strike last trading price was 17.3, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 56 which increased total open position to 315

On 26 Oct KALYANKJIL was trading at 495.30. The strike last trading price was 22.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 258

On 25 Oct KALYANKJIL was trading at 495.30. The strike last trading price was 22.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 258

On 18 Oct KALYANKJIL was trading at 489.85. The strike last trading price was 28.2, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 84

On 15 Oct KALYANKJIL was trading at 469.45. The strike last trading price was 35.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Sept KALYANKJIL was trading at 511.40. The strike last trading price was 45.15, which was 0 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0

On 14 Sept KALYANKJIL was trading at 502.75. The strike last trading price was 45.15, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0

Related Pages for KALYANKJIL

KALYANKJIL

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD