KALYANKJIL

Kalyan Jewellers Ind Ltd

467.5 -12.90 (-2.69%)

L: 463 H: 480.9

Back to Option Chain

Historical option data for KALYANKJIL
16 Jan 2026 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 27-JAN-2026 485 CE
Delta: 0.26 Vega: 0.26 Theta: -0.41 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	467.50	3.95 ₹ 4,641.25	-5 -5875.00	31.38	2,227 26,16,725	102 1,19,850	359 4,21,825

14 Jan	480.40	8.75 ₹ 10,281.25	-7.35 -8636.25	27.26	2,361 27,74,175	237 2,78,475	263 3,09,025
13 Jan	495.45	15.6 ₹ 18,330	-8 -9400.00	25.97	44 51,700	7 8,225	26 30,550
12 Jan	501.40	23.55 ₹ 27,671.25	-11.25 -13218.75	29.8	20 23,500	4 4,700	17 19,975
9 Jan	506.90	34.8 ₹ 40,890	-6.55 -7696.25	-	0 0	0 0	13 15,275
8 Jan	511.80	34.8 ₹ 40,890	-6.55 -7696.25	39.42	5 5,875	-4 -4,700	14 16,450
7 Jan	520.75	41.2 ₹ 48,410	14.05 16508.75	34.92	28 32,900	-11 -12,925	18 21,150
6 Jan	500.15	27.15 ₹ 31,901.25	0 0.00	36.51	2 2,350	0 0	29 34,075
5 Jan	504.20	27.15 ₹ 31,901.25	3.85 4523.75	26.87	34 39,950	-9 -10,575	29 34,075
2 Jan	495.70	23 ₹ 27,025	6.8 7990.00	29.61	62 72,850	-21 -24,675	39 45,825
1 Jan	484.20	15.8 ₹ 18,565	-1.85 -2173.75	27.4	72 84,600	34 39,950	60 70,500
31 Dec	485.35	17 ₹ 19,975	-7.8 -9165.00	29.21	100 1,17,500	27 31,725	27 31,725

For Kalyan Jewellers Ind Ltd - strike price 485 expiring on 27JAN2026

Delta for 485 CE is 0.26

Historical price for 485 CE is as follows

On 16 Jan KALYANKJIL was trading at 467.50. The strike last trading price was 3.95, which was -5 lower than the previous day. The implied volatity was 31.38, the open interest changed by 102 which increased total open position to 359

On 14 Jan KALYANKJIL was trading at 480.40. The strike last trading price was 8.75, which was -7.35 lower than the previous day. The implied volatity was 27.26, the open interest changed by 237 which increased total open position to 263

On 13 Jan KALYANKJIL was trading at 495.45. The strike last trading price was 15.6, which was -8 lower than the previous day. The implied volatity was 25.97, the open interest changed by 7 which increased total open position to 26

On 12 Jan KALYANKJIL was trading at 501.40. The strike last trading price was 23.55, which was -11.25 lower than the previous day. The implied volatity was 29.8, the open interest changed by 4 which increased total open position to 17

On 9 Jan KALYANKJIL was trading at 506.90. The strike last trading price was 34.8, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 8 Jan KALYANKJIL was trading at 511.80. The strike last trading price was 34.8, which was -6.55 lower than the previous day. The implied volatity was 39.42, the open interest changed by -4 which decreased total open position to 14

On 7 Jan KALYANKJIL was trading at 520.75. The strike last trading price was 41.2, which was 14.05 higher than the previous day. The implied volatity was 34.92, the open interest changed by -11 which decreased total open position to 18

On 6 Jan KALYANKJIL was trading at 500.15. The strike last trading price was 27.15, which was 0 lower than the previous day. The implied volatity was 36.51, the open interest changed by 0 which decreased total open position to 29

On 5 Jan KALYANKJIL was trading at 504.20. The strike last trading price was 27.15, which was 3.85 higher than the previous day. The implied volatity was 26.87, the open interest changed by -9 which decreased total open position to 29

On 2 Jan KALYANKJIL was trading at 495.70. The strike last trading price was 23, which was 6.8 higher than the previous day. The implied volatity was 29.61, the open interest changed by -21 which decreased total open position to 39

On 1 Jan KALYANKJIL was trading at 484.20. The strike last trading price was 15.8, which was -1.85 lower than the previous day. The implied volatity was 27.4, the open interest changed by 34 which increased total open position to 60

On 31 Dec KALYANKJIL was trading at 485.35. The strike last trading price was 17, which was -7.8 lower than the previous day. The implied volatity was 29.21, the open interest changed by 27 which increased total open position to 27

KALYANKJIL 27JAN2026 485 PE
Delta: -0.69 Vega: 0.29 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	467.50	23.3 ₹ 27,377.5	10.25 12043.75	39.55	341 4,00,675	-85 -99,875	100 1,17,500
14 Jan	480.40	12.9 ₹ 15,157.5	6.85 8048.75	32.17	2,845 33,42,875	32 37,600	187 2,19,725
13 Jan	495.45	6.7 ₹ 7,872.5	1.75 2056.25	28.66	218 2,56,150	34 39,950	154 1,80,950
12 Jan	501.40	4.75 ₹ 5,581.25	0 0.00	29.76	266 3,12,550	-13 -15,275	123 1,44,525
9 Jan	506.90	4.85 ₹ 5,698.75	0.6 705.00	30.64	253 2,97,275	-14 -16,450	132 1,55,100
8 Jan	511.80	4.5 ₹ 5,287.5	1.2 1410.00	31.47	143 1,68,025	18 21,150	146 1,71,550
7 Jan	520.75	3.2 ₹ 3,760	-5.25 -6168.75	32.07	397 4,66,475	73 85,775	128 1,50,400
6 Jan	500.15	8.45 ₹ 9,928.75	1.3 1527.50	33.21	50 58,750	27 31,725	56 65,800
5 Jan	504.20	6.9 ₹ 8,107.5	-2.55 -2996.25	32.33	64 75,200	1 1,175	29 34,075
2 Jan	495.70	9.2 ₹ 10,810	-4.65 -5463.75	29.63	33 38,775	14 16,450	31 36,425
1 Jan	484.20	13.85 ₹ 16,273.75	-0.1 -117.50	30.02	16 18,800	2 2,350	16 18,800
31 Dec	485.35	14 ₹ 16,450	-11.75 -13806.25	29.74	20 23,500	14 16,450	14 16,450

For Kalyan Jewellers Ind Ltd - strike price 485 expiring on 27JAN2026

Delta for 485 PE is -0.69

Historical price for 485 PE is as follows

On 16 Jan KALYANKJIL was trading at 467.50. The strike last trading price was 23.3, which was 10.25 higher than the previous day. The implied volatity was 39.55, the open interest changed by -85 which decreased total open position to 100

On 14 Jan KALYANKJIL was trading at 480.40. The strike last trading price was 12.9, which was 6.85 higher than the previous day. The implied volatity was 32.17, the open interest changed by 32 which increased total open position to 187

On 13 Jan KALYANKJIL was trading at 495.45. The strike last trading price was 6.7, which was 1.75 higher than the previous day. The implied volatity was 28.66, the open interest changed by 34 which increased total open position to 154

On 12 Jan KALYANKJIL was trading at 501.40. The strike last trading price was 4.75, which was 0 lower than the previous day. The implied volatity was 29.76, the open interest changed by -13 which decreased total open position to 123

On 9 Jan KALYANKJIL was trading at 506.90. The strike last trading price was 4.85, which was 0.6 higher than the previous day. The implied volatity was 30.64, the open interest changed by -14 which decreased total open position to 132

On 8 Jan KALYANKJIL was trading at 511.80. The strike last trading price was 4.5, which was 1.2 higher than the previous day. The implied volatity was 31.47, the open interest changed by 18 which increased total open position to 146

On 7 Jan KALYANKJIL was trading at 520.75. The strike last trading price was 3.2, which was -5.25 lower than the previous day. The implied volatity was 32.07, the open interest changed by 73 which increased total open position to 128

On 6 Jan KALYANKJIL was trading at 500.15. The strike last trading price was 8.45, which was 1.3 higher than the previous day. The implied volatity was 33.21, the open interest changed by 27 which increased total open position to 56

On 5 Jan KALYANKJIL was trading at 504.20. The strike last trading price was 6.9, which was -2.55 lower than the previous day. The implied volatity was 32.33, the open interest changed by 1 which increased total open position to 29

On 2 Jan KALYANKJIL was trading at 495.70. The strike last trading price was 9.2, which was -4.65 lower than the previous day. The implied volatity was 29.63, the open interest changed by 14 which increased total open position to 31

On 1 Jan KALYANKJIL was trading at 484.20. The strike last trading price was 13.85, which was -0.1 lower than the previous day. The implied volatity was 30.02, the open interest changed by 2 which increased total open position to 16

On 31 Dec KALYANKJIL was trading at 485.35. The strike last trading price was 14, which was -11.75 lower than the previous day. The implied volatity was 29.74, the open interest changed by 14 which increased total open position to 14

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD