KALYANKJIL

Kalyan Jewellers Ind Ltd

368.4 +0.45 (0.12%)

L: 357.15 H: 370

Back to Option Chain

Historical option data for KALYANKJIL
29 Jan 2026 04:13 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 24-FEB-2026 375 CE
Delta: 0.48 Vega: 0.39 Theta: -0.45 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

29 Jan	368.40	18 ₹ 21,150	-1.9 -2232.50	54.38	795 9,34,125	42 49,350	366 4,30,050
28 Jan	367.95	19.7 ₹ 23,147.5	-2.7 -3172.50	54.22	1,107 13,00,725	195 2,29,125	321 3,77,175
27 Jan	368.90	23.2 ₹ 27,260	0.75 881.25	58.52	545 6,40,375	1 1,175	125 1,46,875
23 Jan	367.20	22.1 ₹ 25,967.5	-3.9 -4582.50	54.22	218 2,56,150	37 43,475	126 1,48,050
22 Jan	373.55	27.6 ₹ 32,430	-85.6 -100580.00	53.48	166 1,95,050	89 1,04,575	89 1,04,575
21 Jan	396.55	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 375 expiring on 24FEB2026

Delta for 375 CE is 0.48

Historical price for 375 CE is as follows

On 29 Jan KALYANKJIL was trading at 368.40. The strike last trading price was 18, which was -1.9 lower than the previous day. The implied volatity was 54.38, the open interest changed by 42 which increased total open position to 366

On 28 Jan KALYANKJIL was trading at 367.95. The strike last trading price was 19.7, which was -2.7 lower than the previous day. The implied volatity was 54.22, the open interest changed by 195 which increased total open position to 321

On 27 Jan KALYANKJIL was trading at 368.90. The strike last trading price was 23.2, which was 0.75 higher than the previous day. The implied volatity was 58.52, the open interest changed by 1 which increased total open position to 125

On 23 Jan KALYANKJIL was trading at 367.20. The strike last trading price was 22.1, which was -3.9 lower than the previous day. The implied volatity was 54.22, the open interest changed by 37 which increased total open position to 126

On 22 Jan KALYANKJIL was trading at 373.55. The strike last trading price was 27.6, which was -85.6 lower than the previous day. The implied volatity was 53.48, the open interest changed by 89 which increased total open position to 89

On 21 Jan KALYANKJIL was trading at 396.55. 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

KALYANKJIL 24FEB2026 375 PE
Delta: -0.52 Vega: 0.39 Theta: -0.34 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	368.40	24.75 ₹ 29,081.25	0.2 235.00	53.63	156 1,83,300	17 19,975	222 2,60,850
28 Jan	367.95	24.5 ₹ 28,787.5	-1.65 -1938.75	55.63	315 3,70,125	57 66,975	209 2,45,575
27 Jan	368.90	25.4 ₹ 29,845	-3.8 -4465.00	60.02	249 2,92,575	-17 -19,975	153 1,79,775
23 Jan	367.20	28.8 ₹ 33,840	3.55 4171.25	62.2	232 2,72,600	37 43,475	169 1,98,575
22 Jan	373.55	22.85 ₹ 26,848.75	19.95 23441.25	58.14	220 2,58,500	132 1,55,100	132 1,55,100
21 Jan	396.55	2.9 ₹ 3,407.5	0 0.00	5.9	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 375 expiring on 24FEB2026

Delta for 375 PE is -0.52

Historical price for 375 PE is as follows

On 29 Jan KALYANKJIL was trading at 368.40. The strike last trading price was 24.75, which was 0.2 higher than the previous day. The implied volatity was 53.63, the open interest changed by 17 which increased total open position to 222

On 28 Jan KALYANKJIL was trading at 367.95. The strike last trading price was 24.5, which was -1.65 lower than the previous day. The implied volatity was 55.63, the open interest changed by 57 which increased total open position to 209

On 27 Jan KALYANKJIL was trading at 368.90. The strike last trading price was 25.4, which was -3.8 lower than the previous day. The implied volatity was 60.02, the open interest changed by -17 which decreased total open position to 153

On 23 Jan KALYANKJIL was trading at 367.20. The strike last trading price was 28.8, which was 3.55 higher than the previous day. The implied volatity was 62.2, the open interest changed by 37 which increased total open position to 169

On 22 Jan KALYANKJIL was trading at 373.55. The strike last trading price was 22.85, which was 19.95 higher than the previous day. The implied volatity was 58.14, the open interest changed by 132 which increased total open position to 132

On 21 Jan KALYANKJIL was trading at 396.55. The strike last trading price was 2.9, which was 0 lower than the previous day. The implied volatity was 5.9, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD