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
19 Dec 2025 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 30-DEC-2025 400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	484.85	79 ₹ 92,825	12.2 14335.00	-	0 0	0 0	14 16,450
18 Dec	470.85	79 ₹ 92,825	12.2 14335.00	-	0 0	0 0	14 16,450
17 Dec	474.85	79 ₹ 92,825	12.2 14335.00	-	0 0	0 0	14 16,450
16 Dec	479.10	79 ₹ 92,825	12.2 14335.00	-	8 9,400	0 0	13 15,275

15 Dec	480.10	66.8 ₹ 78,490	-7.3 -8577.50	-	0 0	0 0	0 0
12 Dec	479.30	66.8 ₹ 78,490	-7.3 -8577.50	-	0 0	0 0	13 15,275
11 Dec	470.05	66.8 ₹ 78,490	-7.3 -8577.50	-	4 4,700	1 1,175	11 12,925
10 Dec	460.70	74.1 ₹ 87,067.5	-6.5 -7637.50	-	0 0	0 0	10 11,750
9 Dec	473.35	74.1 ₹ 87,067.5	-6.5 -7637.50	-	42 49,350	8 9,400	8 9,400
24 Oct	495.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	494.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	492.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	494.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	477.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	469.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	484.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	482.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	481.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	487.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	485.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	492.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 400 expiring on 30DEC2025

Delta for 400 CE is -

Historical price for 400 CE is as follows

On 19 Dec KALYANKJIL was trading at 484.85. The strike last trading price was 79, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 18 Dec KALYANKJIL was trading at 470.85. The strike last trading price was 79, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 17 Dec KALYANKJIL was trading at 474.85. The strike last trading price was 79, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 79, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 66.8, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 66.8, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 66.8, which was -7.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 74.1, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 74.1, which was -6.5 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

On 24 Oct KALYANKJIL was trading at 495.30. 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 23 Oct KALYANKJIL was trading at 494.15. 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 21 Oct KALYANKJIL was trading at 492.10. 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 20 Oct KALYANKJIL was trading at 494.90. 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 15 Oct KALYANKJIL was trading at 477.00. 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 Oct KALYANKJIL was trading at 469.45. 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 10 Oct KALYANKJIL was trading at 484.85. 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 9 Oct KALYANKJIL was trading at 482.95. 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 8 Oct KALYANKJIL was trading at 481.95. 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 Oct KALYANKJIL was trading at 487.70. 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 Oct KALYANKJIL was trading at 485.35. 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 Oct KALYANKJIL was trading at 492.15. 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

KALYANKJIL 30DEC2025 400 PE
Delta: -0.02 Vega: 0.03 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	484.85	0.25 ₹ 293.75	0 0.00	52.24	20 23,500	-4 -4,700	91 1,06,925
18 Dec	470.85	0.25 ₹ 293.75	-0.05 -58.75	44.19	54 63,450	0 0	119 1,39,825
17 Dec	474.85	0.3 ₹ 352.5	-0.1 -117.50	45.10	84 98,700	37 43,475	120 1,41,000
16 Dec	479.10	0.4 ₹ 470	0.05 58.75	47.98	12 14,100	2 2,350	84 98,700
15 Dec	480.10	0.35 ₹ 411.25	0.05 58.75	46.05	19 22,325	-2 -2,350	82 96,350
12 Dec	479.30	0.3 ₹ 352.5	-0.2 -235.00	40.45	39 45,825	0 0	108 1,26,900
11 Dec	470.05	0.5 ₹ 587.5	-0.2 -235.00	39.91	76 89,300	-7 -8,225	109 1,28,075
10 Dec	460.70	0.75 ₹ 881.25	0.35 411.25	37.65	118 1,38,650	20 23,500	115 1,35,125
9 Dec	473.35	0.4 ₹ 470	-19.85 -23323.75	37.63	179 2,10,325	95 1,11,625	95 1,11,625
24 Oct	495.30	20.25 ₹ 23,793.75	0 0.00	-	0 0	0 0	0 0
23 Oct	494.15	20.25 ₹ 23,793.75	0 0.00	-	0 0	0 0	0 0
21 Oct	492.10	20.25 ₹ 23,793.75	0 0.00	-	0 0	0 0	0 0
20 Oct	494.90	20.25 ₹ 23,793.75	0 0.00	-	0 0	0 0	0 0
15 Oct	477.00	20.25 ₹ 23,793.75	0 0.00	-	0 0	0 0	0 0
14 Oct	469.45	20.25 ₹ 23,793.75	0 0.00	-	0 0	0 0	0 0
10 Oct	484.85	20.25 ₹ 23,793.75	0 0.00	-	0 0	0 0	0 0
9 Oct	482.95	20.25 ₹ 23,793.75	0 0.00	-	0 0	0 0	0 0
8 Oct	481.95	20.25 ₹ 23,793.75	0 0.00	-	0 0	0 0	0 0
7 Oct	487.70	20.25 ₹ 23,793.75	0 0.00	-	0 0	0 0	0 0
6 Oct	485.35	20.25 ₹ 23,793.75	0 0.00	-	0 0	0 0	0 0
3 Oct	492.15	20.25 ₹ 23,793.75	0 0.00	9.98	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 400 expiring on 30DEC2025

Delta for 400 PE is -0.02

Historical price for 400 PE is as follows

On 19 Dec KALYANKJIL was trading at 484.85. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 52.24, the open interest changed by -4 which decreased total open position to 91

On 18 Dec KALYANKJIL was trading at 470.85. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 44.19, the open interest changed by 0 which decreased total open position to 119

On 17 Dec KALYANKJIL was trading at 474.85. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 45.10, the open interest changed by 37 which increased total open position to 120

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 47.98, the open interest changed by 2 which increased total open position to 84

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 46.05, the open interest changed by -2 which decreased total open position to 82

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 40.45, the open interest changed by 0 which decreased total open position to 108

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 39.91, the open interest changed by -7 which decreased total open position to 109

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 0.75, which was 0.35 higher than the previous day. The implied volatity was 37.65, the open interest changed by 20 which increased total open position to 115

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 0.4, which was -19.85 lower than the previous day. The implied volatity was 37.63, the open interest changed by 95 which increased total open position to 95

On 24 Oct KALYANKJIL was trading at 495.30. The strike last trading price was 20.25, 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 23 Oct KALYANKJIL was trading at 494.15. The strike last trading price was 20.25, 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 Oct KALYANKJIL was trading at 492.10. The strike last trading price was 20.25, 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 Oct KALYANKJIL was trading at 494.90. The strike last trading price was 20.25, 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 Oct KALYANKJIL was trading at 477.00. The strike last trading price was 20.25, 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 Oct KALYANKJIL was trading at 469.45. The strike last trading price was 20.25, 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 Oct KALYANKJIL was trading at 484.85. The strike last trading price was 20.25, 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 Oct KALYANKJIL was trading at 482.95. The strike last trading price was 20.25, 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 Oct KALYANKJIL was trading at 481.95. The strike last trading price was 20.25, 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 Oct KALYANKJIL was trading at 487.70. The strike last trading price was 20.25, 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 Oct KALYANKJIL was trading at 485.35. The strike last trading price was 20.25, 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 Oct KALYANKJIL was trading at 492.15. The strike last trading price was 20.25, which was 0 lower than the previous day. The implied volatity was 9.98, 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