KALYANKJIL

Kalyan Jewellers Ind Ltd

474.85 -4.25 (-0.89%)

L: 468 H: 483.45

Back to Option Chain

Historical option data for KALYANKJIL
17 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 430 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	474.85	52.7 ₹ 61,922.5	14.9 17507.50	-	0 0	0 0	7 8,225
16 Dec	479.10	52.7 ₹ 61,922.5	14.9 17507.50	-	0 0	0 0	7 8,225
15 Dec	480.10	52.7 ₹ 61,922.5	14.9 17507.50	42.66	26 30,550	6 7,050	8 9,400
12 Dec	479.30	37.8 ₹ 44,415	-10.2 -11985.00	-	0 0	0 0	2 2,350
11 Dec	470.05	37.8 ₹ 44,415	-10.2 -11985.00	-	2 2,350	0 0	3 3,525
10 Dec	460.70	48 ₹ 56,400	-43.05 -50583.75	-	0 0	0 0	3 3,525
9 Dec	473.35	48 ₹ 56,400	-43.05 -50583.75	35.36	8 9,400	2 2,350	2 2,350
8 Dec	475.05	91.05 ₹ 1,06,983.75	0 0.00	-	0 0	0 0	0 0
5 Dec	492.50	91.05 ₹ 1,06,983.75	0 0.00	-	0 0	0 0	0 0
4 Dec	490.10	91.05 ₹ 1,06,983.75	0 0.00	-	0 0	0 0	0 0
3 Dec	490.00	91.05 ₹ 1,06,983.75	0 0.00	-	0 0	0 0	0 0
1 Dec	506.95	91.05 ₹ 1,06,983.75	0 0.00	-	0 0	0 0	0 0
28 Nov	505.35	91.05 ₹ 1,06,983.75	0 0.00	-	0 0	0 0	0 0

27 Nov	493.90	91.05 ₹ 1,06,983.75	0 0.00	-	0 0	0 0	0 0
26 Nov	497.55	91.05 ₹ 1,06,983.75	0 0.00	-	0 0	0 0	0 0
25 Nov	482.80	91.05 ₹ 1,06,983.75	0 0.00	-	0 0	0 0	0 0
24 Nov	484.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	496.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	504.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	499.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	490.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	495.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	498.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	509.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	510.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 430 expiring on 30DEC2025

Delta for 430 CE is -

Historical price for 430 CE is as follows

On 17 Dec KALYANKJIL was trading at 474.85. The strike last trading price was 52.7, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 52.7, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 52.7, which was 14.9 higher than the previous day. The implied volatity was 42.66, the open interest changed by 6 which increased total open position to 8

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 37.8, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 37.8, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 48, which was -43.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 48, which was -43.05 lower than the previous day. The implied volatity was 35.36, the open interest changed by 2 which increased total open position to 2

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 91.05, 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 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 91.05, 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 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 91.05, 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 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 91.05, 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 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 91.05, 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 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 91.05, 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 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 91.05, 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 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 91.05, 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 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 91.05, 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 24 Nov KALYANKJIL was trading at 484.40. 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 Nov KALYANKJIL was trading at 496.45. 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 20 Nov KALYANKJIL was trading at 504.10. 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 19 Nov KALYANKJIL was trading at 499.60. 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 18 Nov KALYANKJIL was trading at 490.65. 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 Nov KALYANKJIL was trading at 495.50. 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 13 Nov KALYANKJIL was trading at 498.75. 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 11 Nov KALYANKJIL was trading at 509.40. 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 Nov KALYANKJIL was trading at 510.40. 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 430 PE
Delta: -0.07 Vega: 0.12 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	474.85	0.95 ₹ 1,116.25	0.2 235.00	35.21	100 1,17,500	44 51,700	229 2,69,075
16 Dec	479.10	0.75 ₹ 881.25	0 0.00	35.55	32 37,600	3 3,525	186 2,18,550
15 Dec	480.10	0.75 ₹ 881.25	-0.25 -293.75	34.47	67 78,725	11 12,925	183 2,15,025
12 Dec	479.30	1 ₹ 1,175	-0.6 -705.00	34.04	89 1,04,575	-20 -23,500	172 2,02,100
11 Dec	470.05	1.65 ₹ 1,938.75	-1.1 -1292.50	33.10	199 2,33,825	69 81,075	193 2,26,775
10 Dec	460.70	3.1 ₹ 3,642.5	1.7 1997.50	33.16	149 1,75,075	91 1,06,925	124 1,45,700
9 Dec	473.35	1.4 ₹ 1,645	-10.25 -12043.75	31.54	81 95,175	33 38,775	33 38,775
8 Dec	475.05	11.65 ₹ 13,688.75	0 0.00	-	0 0	0 0	0 0
5 Dec	492.50	11.65 ₹ 13,688.75	0 0.00	-	0 0	0 0	0 0
4 Dec	490.10	11.65 ₹ 13,688.75	0 0.00	-	0 0	0 0	0 0
3 Dec	490.00	11.65 ₹ 13,688.75	0 0.00	-	0 0	0 0	0 0
1 Dec	506.95	11.65 ₹ 13,688.75	0 0.00	-	0 0	0 0	0 0
28 Nov	505.35	11.65 ₹ 13,688.75	0 0.00	-	0 0	0 0	0 0
27 Nov	493.90	11.65 ₹ 13,688.75	0 0.00	-	0 0	0 0	0 0
26 Nov	497.55	11.65 ₹ 13,688.75	0 0.00	14.02	0 0	0 0	0 0
25 Nov	482.80	11.65 ₹ 13,688.75	0 0.00	10.88	0 0	0 0	0 0
24 Nov	484.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	496.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	504.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	499.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	490.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	495.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	498.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	509.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	510.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 430 expiring on 30DEC2025

Delta for 430 PE is -0.07

Historical price for 430 PE is as follows

On 17 Dec KALYANKJIL was trading at 474.85. The strike last trading price was 0.95, which was 0.2 higher than the previous day. The implied volatity was 35.21, the open interest changed by 44 which increased total open position to 229

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 35.55, the open interest changed by 3 which increased total open position to 186

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 34.47, the open interest changed by 11 which increased total open position to 183

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 1, which was -0.6 lower than the previous day. The implied volatity was 34.04, the open interest changed by -20 which decreased total open position to 172

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 1.65, which was -1.1 lower than the previous day. The implied volatity was 33.10, the open interest changed by 69 which increased total open position to 193

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 3.1, which was 1.7 higher than the previous day. The implied volatity was 33.16, the open interest changed by 91 which increased total open position to 124

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 1.4, which was -10.25 lower than the previous day. The implied volatity was 31.54, the open interest changed by 33 which increased total open position to 33

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 11.65, 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 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 11.65, 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 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 11.65, 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 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 11.65, 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 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 11.65, 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 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 11.65, 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 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 11.65, 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 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 14.02, the open interest changed by 0 which decreased total open position to 0

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 11.65, which was 0 lower than the previous day. The implied volatity was 10.88, 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