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 410 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	484.85	106.7 ₹ 1,25,372.5	0 0.00	-	0 0	0 0	0 0
18 Dec	470.85	106.7 ₹ 1,25,372.5	0 0.00	-	0 0	0 0	0 0
17 Dec	474.85	106.7 ₹ 1,25,372.5	0 0.00	-	0 0	0 0	0 0
16 Dec	479.10	106.7 ₹ 1,25,372.5	0 0.00	-	0 0	0 0	0 0
15 Dec	480.10	106.7 ₹ 1,25,372.5	0 0.00	-	0 0	0 0	0 0
12 Dec	479.30	106.7 ₹ 1,25,372.5	0 0.00	-	0 0	0 0	0 0

11 Dec	470.05	106.7 ₹ 1,25,372.5	0 0.00	-	0 0	0 0	0 0
10 Dec	460.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	473.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 410 expiring on 30DEC2025

Delta for 410 CE is -

Historical price for 410 CE is as follows

On 19 Dec KALYANKJIL was trading at 484.85. The strike last trading price was 106.7, 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 18 Dec KALYANKJIL was trading at 470.85. The strike last trading price was 106.7, 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 17 Dec KALYANKJIL was trading at 474.85. The strike last trading price was 106.7, 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 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 106.7, 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 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 106.7, 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 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 106.7, 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 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 106.7, 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 10 Dec KALYANKJIL was trading at 460.70. 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 9 Dec KALYANKJIL was trading at 473.35. 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

KALYANKJIL 30DEC2025 410 PE
Delta: -0.02 Vega: 0.04 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	484.85	0.35 ₹ 411.25	-0.1 -117.50	48.84	14 16,450	3 3,525	27 31,725
18 Dec	470.85	0.45 ₹ 528.75	0.05 58.75	-	0 0	0 0	24 28,200
17 Dec	474.85	0.45 ₹ 528.75	0.05 58.75	42.07	39 45,825	0 0	24 28,200
16 Dec	479.10	0.4 ₹ 470	-0.4 -470.00	42.43	19 22,325	4 4,700	25 29,375
15 Dec	480.10	0.8 ₹ 940	0.25 293.75	46.88	1 1,175	0 0	20 23,500
12 Dec	479.30	0.55 ₹ 646.25	-0.2 -235.00	39.57	13 15,275	5 5,875	20 23,500
11 Dec	470.05	0.75 ₹ 881.25	-6.75 -7931.25	37.74	73 85,775	15 17,625	15 17,625
10 Dec	460.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	473.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 410 expiring on 30DEC2025

Delta for 410 PE is -0.02

Historical price for 410 PE is as follows

On 19 Dec KALYANKJIL was trading at 484.85. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 48.84, the open interest changed by 3 which increased total open position to 27

On 18 Dec KALYANKJIL was trading at 470.85. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 17 Dec KALYANKJIL was trading at 474.85. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 42.07, the open interest changed by 0 which decreased total open position to 24

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 42.43, the open interest changed by 4 which increased total open position to 25

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was 46.88, the open interest changed by 0 which decreased total open position to 20

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 39.57, the open interest changed by 5 which increased total open position to 20

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 0.75, which was -6.75 lower than the previous day. The implied volatity was 37.74, the open interest changed by 15 which increased total open position to 15

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