KALYANKJIL

Kalyan Jewellers Ind Ltd

484.85 +14.00 (2.97%)

L: 469 H: 486.15

Back to Option Chain

Historical option data for KALYANKJIL
21 Dec 2025 04:15 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 27-JAN-2026 500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	484.85	12.85 ₹ 15,098.75	4.3 5052.50	-	215 2,52,625	-22 -25,850	346 4,06,550
20 Dec	484.85	12.85 ₹ 15,098.75	4.3 5052.50	-	215 2,52,625	-22 -25,850	346 4,06,550
14 Dec	479.30	13.6 ₹ 15,980	3.25 3818.75	-	55 64,625	7 8,225	275 3,23,125
13 Dec	479.30	13.6 ₹ 15,980	3.25 3818.75	-	55 64,625	7 8,225	275 3,23,125
7 Dec	492.50	21.5 ₹ 25,262.5	0 0.00	-	14 16,450	6 7,050	12 14,100
5 Dec	492.50	21.5 ₹ 25,262.5	0 0.00	28.95	14 16,450	6 7,050	12 14,100

30 Nov	505.35	24.3 ₹ 28,552.5	-3.7 -4347.50	-	1 1,175	0 0	2 2,350
29 Nov	505.35	24.3 ₹ 28,552.5	-3.7 -4347.50	-	1 1,175	0 0	2 2,350
23 Nov	496.45	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
22 Nov	496.45	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
16 Nov	495.50	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
15 Nov	495.50	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
14 Nov	495.50	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
9 Nov	513.90	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
8 Nov	513.90	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
2 Nov	509.70	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
1 Nov	509.70	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 500 expiring on 27JAN2026

Delta for 500 CE is -

Historical price for 500 CE is as follows

On 21 Dec KALYANKJIL was trading at 484.85. The strike last trading price was 12.85, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 346

On 20 Dec KALYANKJIL was trading at 484.85. The strike last trading price was 12.85, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 346

On 14 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 13.6, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 275

On 13 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 13.6, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 275

On 7 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 21.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 12

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 21.5, which was 0 lower than the previous day. The implied volatity was 28.95, the open interest changed by 6 which increased total open position to 12

On 30 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 24.3, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 29 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 24.3, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 23 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 57, 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 22 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 57, 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 16 Nov KALYANKJIL was trading at 495.50. The strike last trading price was 57, 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 15 Nov KALYANKJIL was trading at 495.50. The strike last trading price was 57, 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 Nov KALYANKJIL was trading at 495.50. The strike last trading price was 57, 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 9 Nov KALYANKJIL was trading at 513.90. The strike last trading price was 57, 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 8 Nov KALYANKJIL was trading at 513.90. The strike last trading price was 57, 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 2 Nov KALYANKJIL was trading at 509.70. The strike last trading price was 57, 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 Nov KALYANKJIL was trading at 509.70. The strike last trading price was 57, 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 27JAN2026 500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	484.85	24.5 ₹ 28,787.5	-8.8 -10340.00	-	64 75,200	5 5,875	280 3,29,000
20 Dec	484.85	24.5 ₹ 28,787.5	-8.8 -10340.00	-	64 75,200	5 5,875	280 3,29,000
14 Dec	479.30	30.25 ₹ 35,543.75	-4.1 -4817.50	-	6 7,050	0 0	273 3,20,775
13 Dec	479.30	30.25 ₹ 35,543.75	-4.1 -4817.50	-	6 7,050	0 0	273 3,20,775
7 Dec	492.50	20 ₹ 23,500	4.8 5640.00	-	0 0	0 0	0 0
5 Dec	492.50	20 ₹ 23,500	4.8 5640.00	-	0 0	0 0	0 0
30 Nov	505.35	29.5 ₹ 34,662.5	-15.05 -17683.75	-	0 0	0 0	0 0
29 Nov	505.35	29.5 ₹ 34,662.5	-15.05 -17683.75	-	0 0	0 0	0 0
23 Nov	496.45	29.5 ₹ 34,662.5	-15.05 -17683.75	-	0 0	0 0	0 0
22 Nov	496.45	29.5 ₹ 34,662.5	-15.05 -17683.75	-	0 0	0 0	0 0
16 Nov	495.50	44.55 ₹ 52,346.25	0 0.00	-	0 0	0 0	0 0
15 Nov	495.50	44.55 ₹ 52,346.25	0 0.00	-	0 0	0 0	0 0
14 Nov	495.50	44.55 ₹ 52,346.25	0 0.00	-	0 0	0 0	0 0
9 Nov	513.90	44.55 ₹ 52,346.25	0 0.00	-	0 0	0 0	0 0
8 Nov	513.90	44.55 ₹ 52,346.25	0 0.00	-	0 0	0 0	0 0
2 Nov	509.70	44.55 ₹ 52,346.25	0 0.00	-	0 0	0 0	0 0
1 Nov	509.70	44.55 ₹ 52,346.25	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 500 expiring on 27JAN2026

Delta for 500 PE is -

Historical price for 500 PE is as follows

On 21 Dec KALYANKJIL was trading at 484.85. The strike last trading price was 24.5, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 280

On 20 Dec KALYANKJIL was trading at 484.85. The strike last trading price was 24.5, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 280

On 14 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 30.25, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 273

On 13 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 30.25, which was -4.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 273

On 7 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 20, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 20, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 29.5, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 29.5, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 29.5, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 29.5, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov KALYANKJIL was trading at 495.50. The strike last trading price was 44.55, 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 15 Nov KALYANKJIL was trading at 495.50. The strike last trading price was 44.55, 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 Nov KALYANKJIL was trading at 495.50. The strike last trading price was 44.55, 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 9 Nov KALYANKJIL was trading at 513.90. The strike last trading price was 44.55, 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 8 Nov KALYANKJIL was trading at 513.90. The strike last trading price was 44.55, 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 2 Nov KALYANKJIL was trading at 509.70. The strike last trading price was 44.55, 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 Nov KALYANKJIL was trading at 509.70. The strike last trading price was 44.55, 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

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