KALYANKJIL

Kalyan Jewellers Ind Ltd

480.1 +0.80 (0.17%)

L: 475 H: 488.05

Back to Option Chain

Historical option data for KALYANKJIL
15 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 470 CE
Delta: 0.65 Vega: 0.36 Theta: -0.45 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	480.10	17.8 ₹ 20,915	-0.05 -58.75	30.82	444 5,21,700	-114 -1,33,950	360 4,23,000
12 Dec	479.30	16.65 ₹ 19,563.75	3.45 4053.75	25.58	808 9,49,400	-133 -1,56,275	474 5,56,950
11 Dec	470.05	13.3 ₹ 15,627.5	3.6 4230.00	27.25	972 11,42,100	-23 -27,025	609 7,15,575
10 Dec	460.70	9.3 ₹ 10,927.5	-5.7 -6697.50	28.56	828 9,72,900	195 2,29,125	630 7,40,250

9 Dec	473.35	14.95 ₹ 17,566.25	-1.45 -1703.75	25.89	1,306 15,34,550	369 4,33,575	435 5,11,125
8 Dec	475.05	15.9 ₹ 18,682.5	-14.1 -16567.50	28.21	120 1,41,000	52 61,100	65 76,375
5 Dec	492.50	30 ₹ 35,250	2.5 2937.50	26.88	8 9,400	-3 -3,525	12 14,100
4 Dec	490.10	27.45 ₹ 32,253.75	-14.65 -17213.75	22.99	11 12,925	-3 -3,525	13 15,275
3 Dec	490.00	42.1 ₹ 49,467.5	-1.4 -1645.00	-	0 0	0 0	0 0
2 Dec	501.30	42.1 ₹ 49,467.5	-1.4 -1645.00	-	0 0	1 1,175	0 0
1 Dec	506.95	42.1 ₹ 49,467.5	-1.4 -1645.00	25.28	9 10,575	0 0	15 17,625
28 Nov	505.35	43.5 ₹ 51,112.5	7.3 8577.50	28.77	19 22,325	0 0	15 17,625
27 Nov	493.90	36 ₹ 42,300	9.65 11338.75	-	0 0	5 5,875	0 0
26 Nov	497.55	36 ₹ 42,300	9.65 11338.75	26.15	20 23,500	5 5,875	15 17,625
25 Nov	482.80	26.35 ₹ 30,961.25	-15.7 -18447.50	28.47	10 11,750	7 8,225	9 10,575
24 Nov	484.40	42.05 ₹ 49,408.75	1.45 1703.75	-	0 0	1 1,175	0 0
21 Nov	496.45	42.05 ₹ 49,408.75	1.45 1703.75	36.64	1 1,175	0 0	1 1,175
20 Nov	504.10	40.6 ₹ 47,705	-23.25 -27318.75	-	0 0	1 1,175	0 0
19 Nov	499.60	40.6 ₹ 47,705	-23.25 -27318.75	24.55	1 1,175	0 0	0 0
18 Nov	490.65	63.85 ₹ 75,023.75	0 0.00	-	0 0	0 0	0 0
17 Nov	495.45	63.85 ₹ 75,023.75	0 0.00	-	0 0	0 0	0 0
14 Nov	495.50	63.85 ₹ 75,023.75	0 0.00	-	0 0	0 0	0 0
13 Nov	498.75	63.85 ₹ 75,023.75	0 0.00	-	0 0	0 0	0 0
12 Nov	508.75	63.85 ₹ 75,023.75	0 0.00	-	0 0	0 0	0 0
11 Nov	509.40	63.85 ₹ 75,023.75	0 0.00	-	0 0	0 0	0 0
10 Nov	510.40	63.85 ₹ 75,023.75	0 0.00	-	0 0	0 0	0 0
6 Nov	512.85	63.85 ₹ 75,023.75	0 0.00	-	0 0	0 0	0 0
4 Nov	522.60	63.85 ₹ 75,023.75	0 0.00	-	0 0	0 0	0 0
31 Oct	509.70	63.85 ₹ 75,023.75	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 470 expiring on 30DEC2025

Delta for 470 CE is 0.65

Historical price for 470 CE is as follows

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 17.8, which was -0.05 lower than the previous day. The implied volatity was 30.82, the open interest changed by -114 which decreased total open position to 360

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 16.65, which was 3.45 higher than the previous day. The implied volatity was 25.58, the open interest changed by -133 which decreased total open position to 474

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 13.3, which was 3.6 higher than the previous day. The implied volatity was 27.25, the open interest changed by -23 which decreased total open position to 609

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 9.3, which was -5.7 lower than the previous day. The implied volatity was 28.56, the open interest changed by 195 which increased total open position to 630

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 14.95, which was -1.45 lower than the previous day. The implied volatity was 25.89, the open interest changed by 369 which increased total open position to 435

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 15.9, which was -14.1 lower than the previous day. The implied volatity was 28.21, the open interest changed by 52 which increased total open position to 65

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 30, which was 2.5 higher than the previous day. The implied volatity was 26.88, the open interest changed by -3 which decreased total open position to 12

On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 27.45, which was -14.65 lower than the previous day. The implied volatity was 22.99, the open interest changed by -3 which decreased total open position to 13

On 3 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 42.1, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 42.1, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 42.1, which was -1.4 lower than the previous day. The implied volatity was 25.28, the open interest changed by 0 which decreased total open position to 15

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 43.5, which was 7.3 higher than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 15

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 36, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 36, which was 9.65 higher than the previous day. The implied volatity was 26.15, the open interest changed by 5 which increased total open position to 15

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 26.35, which was -15.7 lower than the previous day. The implied volatity was 28.47, the open interest changed by 7 which increased total open position to 9

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 42.05, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 42.05, which was 1.45 higher than the previous day. The implied volatity was 36.64, the open interest changed by 0 which decreased total open position to 1

On 20 Nov KALYANKJIL was trading at 504.10. The strike last trading price was 40.6, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov KALYANKJIL was trading at 499.60. The strike last trading price was 40.6, which was -23.25 lower than the previous day. The implied volatity was 24.55, 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 63.85, 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 Nov KALYANKJIL was trading at 495.45. The strike last trading price was 63.85, 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 63.85, 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 63.85, 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 Nov KALYANKJIL was trading at 508.75. The strike last trading price was 63.85, 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 63.85, 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 63.85, 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 Nov KALYANKJIL was trading at 512.85. The strike last trading price was 63.85, 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 Nov KALYANKJIL was trading at 522.60. The strike last trading price was 63.85, 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 31 Oct KALYANKJIL was trading at 509.70. The strike last trading price was 63.85, 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 470 PE
Delta: -0.32 Vega: 0.35 Theta: -0.25 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	480.10	5.35 ₹ 6,286.25	-1 -1175.00	25.40	679 7,97,825	27 31,725	553 6,49,775
12 Dec	479.30	6.8 ₹ 7,990	-4.05 -4758.75	26.76	367 4,31,225	-85 -99,875	529 6,21,575
11 Dec	470.05	10.5 ₹ 12,337.5	-6.2 -7285.00	28.17	468 5,49,900	-33 -38,775	614 7,21,450
10 Dec	460.70	17.8 ₹ 20,915	7.75 9106.25	32.73	712 8,36,600	199 2,33,825	646 7,59,050
9 Dec	473.35	10.05 ₹ 11,808.75	0.05 58.75	28.60	1,534 18,02,450	-119 -1,39,825	451 5,29,925
8 Dec	475.05	10.45 ₹ 12,278.75	6.5 7637.50	28.26	1,075 12,63,125	299 3,51,325	567 6,66,225
5 Dec	492.50	3.95 ₹ 4,641.25	-1.65 -1938.75	25.82	120 1,41,000	1 1,175	268 3,14,900
4 Dec	490.10	5.65 ₹ 6,638.75	-0.25 -293.75	28.73	67 78,725	0 0	268 3,14,900
3 Dec	490.00	5.45 ₹ 6,403.75	1.85 2173.75	28.31	286 3,36,050	23 27,025	268 3,14,900
2 Dec	501.30	3.6 ₹ 4,230	0.4 470.00	27.97	57 66,975	9 10,575	244 2,86,700
1 Dec	506.95	3.2 ₹ 3,760	-0.25 -293.75	28.79	82 96,350	8 9,400	236 2,77,300
28 Nov	505.35	3.4 ₹ 3,995	-2.5 -2937.50	27.93	200 2,35,000	17 19,975	228 2,67,900
27 Nov	493.90	5.9 ₹ 6,932.5	0.95 1116.25	28.70	120 1,41,000	-8 -9,400	212 2,49,100
26 Nov	497.55	5.1 ₹ 5,992.5	-4.85 -5698.75	27.70	239 2,80,825	113 1,32,775	220 2,58,500
25 Nov	482.80	10.9 ₹ 12,807.5	-0.45 -528.75	30.84	233 2,73,775	35 41,125	107 1,25,725
24 Nov	484.40	11.85 ₹ 13,923.75	4 4700.00	32.27	61 71,675	11 12,925	51 59,925
21 Nov	496.45	7.85 ₹ 9,223.75	1.45 1703.75	31.49	41 48,175	15 17,625	42 49,350
20 Nov	504.10	6.45 ₹ 7,578.75	-1.2 -1410.00	32.13	26 30,550	7 8,225	26 30,550
19 Nov	499.60	7.65 ₹ 8,988.75	-2.15 -2526.25	32.52	18 21,150	5 5,875	19 22,325
18 Nov	490.65	9.8 ₹ 11,515	0.8 940.00	31.43	20 23,500	12 14,100	13 15,275
17 Nov	495.45	9 ₹ 10,575	-15.05 -17683.75	32.14	1 1,175	0 0	0 0
14 Nov	495.50	24.05 ₹ 28,258.75	0 0.00	5.62	0 0	0 0	0 0
13 Nov	498.75	24.05 ₹ 28,258.75	0 0.00	5.92	0 0	0 0	0 0
12 Nov	508.75	24.05 ₹ 28,258.75	0 0.00	7.28	0 0	0 0	0 0
11 Nov	509.40	24.05 ₹ 28,258.75	0 0.00	7.50	0 0	0 0	0 0
10 Nov	510.40	24.05 ₹ 28,258.75	0 0.00	7.50	0 0	0 0	0 0
6 Nov	512.85	24.05 ₹ 28,258.75	0 0.00	7.88	0 0	0 0	0 0
4 Nov	522.60	24.05 ₹ 28,258.75	0 0.00	8.85	0 0	0 0	0 0
31 Oct	509.70	24.05 ₹ 28,258.75	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 470 expiring on 30DEC2025

Delta for 470 PE is -0.32

Historical price for 470 PE is as follows

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 5.35, which was -1 lower than the previous day. The implied volatity was 25.40, the open interest changed by 27 which increased total open position to 553

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 6.8, which was -4.05 lower than the previous day. The implied volatity was 26.76, the open interest changed by -85 which decreased total open position to 529

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 10.5, which was -6.2 lower than the previous day. The implied volatity was 28.17, the open interest changed by -33 which decreased total open position to 614

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 17.8, which was 7.75 higher than the previous day. The implied volatity was 32.73, the open interest changed by 199 which increased total open position to 646

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 10.05, which was 0.05 higher than the previous day. The implied volatity was 28.60, the open interest changed by -119 which decreased total open position to 451

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 10.45, which was 6.5 higher than the previous day. The implied volatity was 28.26, the open interest changed by 299 which increased total open position to 567

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 3.95, which was -1.65 lower than the previous day. The implied volatity was 25.82, the open interest changed by 1 which increased total open position to 268

On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 5.65, which was -0.25 lower than the previous day. The implied volatity was 28.73, the open interest changed by 0 which decreased total open position to 268

On 3 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 5.45, which was 1.85 higher than the previous day. The implied volatity was 28.31, the open interest changed by 23 which increased total open position to 268

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 3.6, which was 0.4 higher than the previous day. The implied volatity was 27.97, the open interest changed by 9 which increased total open position to 244

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 3.2, which was -0.25 lower than the previous day. The implied volatity was 28.79, the open interest changed by 8 which increased total open position to 236

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 3.4, which was -2.5 lower than the previous day. The implied volatity was 27.93, the open interest changed by 17 which increased total open position to 228

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 5.9, which was 0.95 higher than the previous day. The implied volatity was 28.70, the open interest changed by -8 which decreased total open position to 212

On 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 5.1, which was -4.85 lower than the previous day. The implied volatity was 27.70, the open interest changed by 113 which increased total open position to 220

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 10.9, which was -0.45 lower than the previous day. The implied volatity was 30.84, the open interest changed by 35 which increased total open position to 107

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 11.85, which was 4 higher than the previous day. The implied volatity was 32.27, the open interest changed by 11 which increased total open position to 51

On 21 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 7.85, which was 1.45 higher than the previous day. The implied volatity was 31.49, the open interest changed by 15 which increased total open position to 42

On 20 Nov KALYANKJIL was trading at 504.10. The strike last trading price was 6.45, which was -1.2 lower than the previous day. The implied volatity was 32.13, the open interest changed by 7 which increased total open position to 26

On 19 Nov KALYANKJIL was trading at 499.60. The strike last trading price was 7.65, which was -2.15 lower than the previous day. The implied volatity was 32.52, the open interest changed by 5 which increased total open position to 19

On 18 Nov KALYANKJIL was trading at 490.65. The strike last trading price was 9.8, which was 0.8 higher than the previous day. The implied volatity was 31.43, the open interest changed by 12 which increased total open position to 13

On 17 Nov KALYANKJIL was trading at 495.45. The strike last trading price was 9, which was -15.05 lower than the previous day. The implied volatity was 32.14, 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 24.05, which was 0 lower than the previous day. The implied volatity was 5.62, 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 24.05, which was 0 lower than the previous day. The implied volatity was 5.92, the open interest changed by 0 which decreased total open position to 0

On 12 Nov KALYANKJIL was trading at 508.75. The strike last trading price was 24.05, which was 0 lower than the previous day. The implied volatity was 7.28, 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 24.05, which was 0 lower than the previous day. The implied volatity was 7.50, 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 24.05, which was 0 lower than the previous day. The implied volatity was 7.50, the open interest changed by 0 which decreased total open position to 0

On 6 Nov KALYANKJIL was trading at 512.85. The strike last trading price was 24.05, which was 0 lower than the previous day. The implied volatity was 7.88, the open interest changed by 0 which decreased total open position to 0

On 4 Nov KALYANKJIL was trading at 522.60. The strike last trading price was 24.05, which was 0 lower than the previous day. The implied volatity was 8.85, the open interest changed by 0 which decreased total open position to 0

On 31 Oct KALYANKJIL was trading at 509.70. The strike last trading price was 24.05, 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

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