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 450 CE
Delta: 0.89 Vega: 0.16 Theta: -0.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	474.85	24.9 ₹ 29,257.5	-5.9 -6932.50	22.50	29 34,075	4 4,700	85 99,875
16 Dec	479.10	30.9 ₹ 36,307.5	-3.4 -3995.00	22.92	133 1,56,275	10 11,750	83 97,525
15 Dec	480.10	34.4 ₹ 40,420	0.85 998.75	38.21	75 88,125	-31 -36,425	73 85,775
12 Dec	479.30	33.25 ₹ 39,068.75	6.65 7813.75	31.43	28 32,900	4 4,700	105 1,23,375
11 Dec	470.05	26.7 ₹ 31,372.5	6.7 7872.50	28.03	119 1,39,825	53 62,275	103 1,21,025
10 Dec	460.70	18.9 ₹ 22,207.5	-10.2 -11985.00	26.18	36 42,300	13 15,275	49 57,575
9 Dec	473.35	28.6 ₹ 33,605	-1.9 -2232.50	25.18	43 50,525	7 8,225	36 42,300
8 Dec	475.05	29.5 ₹ 34,662.5	-17.15 -20151.25	29.09	22 25,850	3 3,525	28 32,900
5 Dec	492.50	46.65 ₹ 54,813.75	2.55 2996.25	26.13	9 10,575	-2 -2,350	24 28,200
4 Dec	490.10	43.7 ₹ 51,347.5	-1.1 -1292.50	-	10 11,750	6 7,050	26 30,550

3 Dec	490.00	44.8 ₹ 52,640	-11.7 -13747.50	-	11 12,925	2 2,350	20 23,500
2 Dec	501.30	56.5 ₹ 66,387.5	-5.45 -6403.75	32.64	3 3,525	2 2,350	17 19,975
1 Dec	506.95	61.95 ₹ 72,791.25	-2.15 -2526.25	34.52	18 21,150	-1 -1,175	15 17,625
28 Nov	505.35	64.1 ₹ 75,317.5	10.3 12102.50	40.92	20 23,500	4 4,700	14 16,450
27 Nov	493.90	53 ₹ 62,275	12 14100.00	-	0 0	-5 -5,875	0 0
26 Nov	497.55	53 ₹ 62,275	12 14100.00	26.79	26 30,550	-6 -7,050	9 10,575
25 Nov	482.80	41 ₹ 48,175	-35.75 -42006.25	29.26	15 17,625	5 5,875	5 5,875
24 Nov	484.40	76.75 ₹ 90,181.25	0 0.00	-	0 0	0 0	0 0
21 Nov	496.45	76.75 ₹ 90,181.25	0 0.00	-	0 0	0 0	0 0
20 Nov	504.10	76.75 ₹ 90,181.25	0 0.00	-	0 0	0 0	0 0
19 Nov	499.60	76.75 ₹ 90,181.25	0 0.00	-	0 0	0 0	0 0
18 Nov	490.65	76.75 ₹ 90,181.25	0 0.00	-	0 0	0 0	0 0
14 Nov	495.50	76.75 ₹ 90,181.25	0 0.00	-	0 0	0 0	0 0
13 Nov	498.75	76.75 ₹ 90,181.25	0 0.00	-	0 0	0 0	0 0
11 Nov	509.40	76.75 ₹ 90,181.25	0 0.00	-	0 0	0 0	0 0
10 Nov	510.40	76.75 ₹ 90,181.25	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 450 expiring on 30DEC2025

Delta for 450 CE is 0.89

Historical price for 450 CE is as follows

On 17 Dec KALYANKJIL was trading at 474.85. The strike last trading price was 24.9, which was -5.9 lower than the previous day. The implied volatity was 22.50, the open interest changed by 4 which increased total open position to 85

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 30.9, which was -3.4 lower than the previous day. The implied volatity was 22.92, the open interest changed by 10 which increased total open position to 83

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 34.4, which was 0.85 higher than the previous day. The implied volatity was 38.21, the open interest changed by -31 which decreased total open position to 73

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 33.25, which was 6.65 higher than the previous day. The implied volatity was 31.43, the open interest changed by 4 which increased total open position to 105

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 26.7, which was 6.7 higher than the previous day. The implied volatity was 28.03, the open interest changed by 53 which increased total open position to 103

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 18.9, which was -10.2 lower than the previous day. The implied volatity was 26.18, the open interest changed by 13 which increased total open position to 49

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 28.6, which was -1.9 lower than the previous day. The implied volatity was 25.18, the open interest changed by 7 which increased total open position to 36

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 29.5, which was -17.15 lower than the previous day. The implied volatity was 29.09, the open interest changed by 3 which increased total open position to 28

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 46.65, which was 2.55 higher than the previous day. The implied volatity was 26.13, the open interest changed by -2 which decreased total open position to 24

On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 43.7, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 26

On 3 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 44.8, which was -11.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 20

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 56.5, which was -5.45 lower than the previous day. The implied volatity was 32.64, the open interest changed by 2 which increased total open position to 17

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 61.95, which was -2.15 lower than the previous day. The implied volatity was 34.52, the open interest changed by -1 which decreased total open position to 15

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 64.1, which was 10.3 higher than the previous day. The implied volatity was 40.92, the open interest changed by 4 which increased total open position to 14

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 53, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 53, which was 12 higher than the previous day. The implied volatity was 26.79, the open interest changed by -6 which decreased total open position to 9

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 41, which was -35.75 lower than the previous day. The implied volatity was 29.26, the open interest changed by 5 which increased total open position to 5

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 76.75, 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 76.75, 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 76.75, 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 76.75, 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 76.75, 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 76.75, 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 76.75, 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 76.75, 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 76.75, 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 450 PE
Delta: -0.17 Vega: 0.23 Theta: -0.24 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	474.85	2.6 ₹ 3,055	0.75 881.25	30.25	1,053 12,37,275	-58 -68,150	550 6,46,250
16 Dec	479.10	2 ₹ 2,350	0.3 352.50	30.86	196 2,30,300	5 5,875	611 7,17,925
15 Dec	480.10	1.7 ₹ 1,997.5	-0.5 -587.50	28.48	502 5,89,850	-62 -72,850	606 7,12,050
12 Dec	479.30	2.2 ₹ 2,585	-2 -2350.00	28.10	537 6,30,975	11 12,925	670 7,87,250
11 Dec	470.05	4.1 ₹ 4,817.5	-3.2 -3760.00	29.59	1,023 12,02,025	173 2,03,275	688 8,08,400
10 Dec	460.70	7.85 ₹ 9,223.75	4 4700.00	31.64	482 5,66,350	-80 -94,000	514 6,03,950
9 Dec	473.35	3.7 ₹ 4,347.5	-0.1 -117.50	28.78	1,987 23,34,725	-273 -3,20,775	596 7,00,300
8 Dec	475.05	4.05 ₹ 4,758.75	2.65 3113.75	28.81	815 9,57,625	395 4,64,125	868 10,19,900
5 Dec	492.50	1.3 ₹ 1,527.5	-0.7 -822.50	27.05	104 1,22,200	-6 -7,050	473 5,55,775
4 Dec	490.10	2.05 ₹ 2,408.75	-0.1 -117.50	29.26	65 76,375	4 4,700	478 5,61,650
3 Dec	490.00	1.95 ₹ 2,291.25	0.75 881.25	28.75	162 1,90,350	-11 -12,925	474 5,56,950
2 Dec	501.30	1.2 ₹ 1,410	0.05 58.75	28.47	36 42,300	9 10,575	484 5,68,700
1 Dec	506.95	1.15 ₹ 1,351.25	-0.3 -352.50	29.64	55 64,625	4 4,700	475 5,58,125
28 Nov	505.35	1.45 ₹ 1,703.75	-1.05 -1233.75	29.74	158 1,85,650	-4 -4,700	471 5,53,425
27 Nov	493.90	2.5 ₹ 2,937.5	0.3 352.50	29.61	72 84,600	26 30,550	475 5,58,125
26 Nov	497.55	2.15 ₹ 2,526.25	-2.55 -2996.25	28.86	223 2,62,025	10 11,750	448 5,26,400
25 Nov	482.80	4.65 ₹ 5,463.75	-1.1 -1292.50	29.75	560 6,58,000	293 3,44,275	438 5,14,650
24 Nov	484.40	6.1 ₹ 7,167.5	2.15 2526.25	32.92	88 1,03,400	30 35,250	125 1,46,875
21 Nov	496.45	4 ₹ 4,700	0.7 822.50	32.63	39 45,825	9 10,575	94 1,10,450
20 Nov	504.10	3.3 ₹ 3,877.5	-0.6 -705.00	33.33	103 1,21,025	31 36,425	82 96,350
19 Nov	499.60	3.9 ₹ 4,582.5	-1.4 -1645.00	33.34	42 49,350	21 24,675	52 61,100
18 Nov	490.65	5.3 ₹ 6,227.5	-0.7 -822.50	32.68	32 37,600	29 34,075	30 35,250
14 Nov	495.50	17.1 ₹ 20,092.5	0 0.00	8.80	0 0	0 0	0 0
13 Nov	498.75	17.1 ₹ 20,092.5	0 0.00	-	0 0	0 0	0 0
11 Nov	509.40	17.1 ₹ 20,092.5	0 0.00	-	0 0	0 0	0 0
10 Nov	510.40	17.1 ₹ 20,092.5	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 450 expiring on 30DEC2025

Delta for 450 PE is -0.17

Historical price for 450 PE is as follows

On 17 Dec KALYANKJIL was trading at 474.85. The strike last trading price was 2.6, which was 0.75 higher than the previous day. The implied volatity was 30.25, the open interest changed by -58 which decreased total open position to 550

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 2, which was 0.3 higher than the previous day. The implied volatity was 30.86, the open interest changed by 5 which increased total open position to 611

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 1.7, which was -0.5 lower than the previous day. The implied volatity was 28.48, the open interest changed by -62 which decreased total open position to 606

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 2.2, which was -2 lower than the previous day. The implied volatity was 28.10, the open interest changed by 11 which increased total open position to 670

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 4.1, which was -3.2 lower than the previous day. The implied volatity was 29.59, the open interest changed by 173 which increased total open position to 688

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 7.85, which was 4 higher than the previous day. The implied volatity was 31.64, the open interest changed by -80 which decreased total open position to 514

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 3.7, which was -0.1 lower than the previous day. The implied volatity was 28.78, the open interest changed by -273 which decreased total open position to 596

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 4.05, which was 2.65 higher than the previous day. The implied volatity was 28.81, the open interest changed by 395 which increased total open position to 868

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 1.3, which was -0.7 lower than the previous day. The implied volatity was 27.05, the open interest changed by -6 which decreased total open position to 473

On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 2.05, which was -0.1 lower than the previous day. The implied volatity was 29.26, the open interest changed by 4 which increased total open position to 478

On 3 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 1.95, which was 0.75 higher than the previous day. The implied volatity was 28.75, the open interest changed by -11 which decreased total open position to 474

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 28.47, the open interest changed by 9 which increased total open position to 484

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 1.15, which was -0.3 lower than the previous day. The implied volatity was 29.64, the open interest changed by 4 which increased total open position to 475

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 1.45, which was -1.05 lower than the previous day. The implied volatity was 29.74, the open interest changed by -4 which decreased total open position to 471

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 2.5, which was 0.3 higher than the previous day. The implied volatity was 29.61, the open interest changed by 26 which increased total open position to 475

On 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 2.15, which was -2.55 lower than the previous day. The implied volatity was 28.86, the open interest changed by 10 which increased total open position to 448

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 4.65, which was -1.1 lower than the previous day. The implied volatity was 29.75, the open interest changed by 293 which increased total open position to 438

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 6.1, which was 2.15 higher than the previous day. The implied volatity was 32.92, the open interest changed by 30 which increased total open position to 125

On 21 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 4, which was 0.7 higher than the previous day. The implied volatity was 32.63, the open interest changed by 9 which increased total open position to 94

On 20 Nov KALYANKJIL was trading at 504.10. The strike last trading price was 3.3, which was -0.6 lower than the previous day. The implied volatity was 33.33, the open interest changed by 31 which increased total open position to 82

On 19 Nov KALYANKJIL was trading at 499.60. The strike last trading price was 3.9, which was -1.4 lower than the previous day. The implied volatity was 33.34, the open interest changed by 21 which increased total open position to 52

On 18 Nov KALYANKJIL was trading at 490.65. The strike last trading price was 5.3, which was -0.7 lower than the previous day. The implied volatity was 32.68, the open interest changed by 29 which increased total open position to 30

On 14 Nov KALYANKJIL was trading at 495.50. The strike last trading price was 17.1, which was 0 lower than the previous day. The implied volatity was 8.80, 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 17.1, 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 17.1, 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 17.1, 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