KALYANKJIL

Kalyan Jewellers Ind Ltd

479.3 +9.25 (1.97%)

L: 470.1 H: 480

Back to Option Chain

Historical option data for KALYANKJIL
12 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 490 CE
Delta: 0.38 Vega: 0.40 Theta: -0.34 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	479.30	7.1 ₹ 8,342.5	1.4 1645.00	26.31	889 10,44,575	-69 -81,075	611 7,17,925
11 Dec	470.05	5.95 ₹ 6,991.25	1.55 1821.25	28.85	910 10,69,250	-16 -18,800	698 8,20,150
10 Dec	460.70	4.15 ₹ 4,876.25	-2.85 -3348.75	30.47	783 9,20,025	64 75,200	709 8,33,075
9 Dec	473.35	7 ₹ 8,225	-0.55 -646.25	27.69	1,654 19,43,450	-91 -1,06,925	647 7,60,225
8 Dec	475.05	6.9 ₹ 8,107.5	-8.7 -10222.50	27.32	1,123 13,19,525	352 4,13,600	738 8,67,150
5 Dec	492.50	15.65 ₹ 18,388.75	0.4 470.00	24.54	623 7,32,025	112 1,31,600	386 4,53,550
4 Dec	490.10	14.9 ₹ 17,507.5	-0.8 -940.00	24.42	303 3,56,025	44 51,700	275 3,23,125
3 Dec	490.00	16.45 ₹ 19,328.75	-6.6 -7755.00	25.80	518 6,08,650	62 72,850	230 2,70,250
2 Dec	501.30	23.05 ₹ 27,083.75	-4.3 -5052.50	26.59	51 59,925	12 14,100	168 1,97,400
1 Dec	506.95	27.65 ₹ 32,488.75	0.2 235.00	27.90	91 1,06,925	5 5,875	156 1,83,300
28 Nov	505.35	28.6 ₹ 33,605	8.9 10457.50	28.62	231 2,71,425	-5 -5,875	151 1,77,425
27 Nov	493.90	19.75 ₹ 23,206.25	-2.7 -3172.50	24.93	158 1,85,650	14 16,450	155 1,82,125
26 Nov	497.55	22.1 ₹ 25,967.5	6.7 7872.50	25.96	327 3,84,225	-20 -23,500	141 1,65,675
25 Nov	482.80	14.8 ₹ 17,390	-2.6 -3055.00	27.27	262 3,07,850	91 1,06,925	160 1,88,000
24 Nov	484.40	16.4 ₹ 19,270	-7.7 -9047.50	29.35	130 1,52,750	5 5,875	64 75,200
21 Nov	496.45	24.2 ₹ 28,435	-6.35 -7461.25	27.73	51 59,925	32 37,600	60 70,500
20 Nov	504.10	30.55 ₹ 35,896.25	2.55 2996.25	28.71	77 90,475	-13 -15,275	28 32,900
19 Nov	499.60	28.45 ₹ 33,428.75	5.35 6286.25	28.99	121 1,42,175	13 15,275	42 49,350
18 Nov	490.65	23.25 ₹ 27,318.75	-7.85 -9223.75	30.01	30 35,250	12 14,100	18 21,150
17 Nov	495.45	31.1 ₹ 36,542.5	-1.75 -2056.25	36.96	1 1,175	0 0	5 5,875
14 Nov	495.50	32.85 ₹ 38,598.75	0.75 881.25	-	0 0	2 2,350	0 0
13 Nov	498.75	32.85 ₹ 38,598.75	0.75 881.25	34.80	2 2,350	1 1,175	4 4,700
12 Nov	508.75	32.1 ₹ 37,717.5	-20.45 -24028.75	23.66	6 7,050	3 3,525	3 3,525
11 Nov	509.40	52.55 ₹ 61,746.25	0 0.00	-	0 0	0 0	0 0
10 Nov	510.40	52.55 ₹ 61,746.25	0 0.00	-	0 0	0 0	0 0
7 Nov	512.80	52.55 ₹ 61,746.25	0 0.00	-	0 0	0 0	0 0
6 Nov	512.85	52.55 ₹ 61,746.25	0 0.00	-	0 0	0 0	0 0
4 Nov	522.60	52.55 ₹ 61,746.25	0 0.00	-	0 0	0 0	0 0

31 Oct	509.70	52.55 ₹ 61,746.25	0 0.00	-	0 0	0 0	0 0
29 Oct	513.20	52.55 ₹ 61,746.25	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 490 expiring on 30DEC2025

Delta for 490 CE is 0.38

Historical price for 490 CE is as follows

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 7.1, which was 1.4 higher than the previous day. The implied volatity was 26.31, the open interest changed by -69 which decreased total open position to 611

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 5.95, which was 1.55 higher than the previous day. The implied volatity was 28.85, the open interest changed by -16 which decreased total open position to 698

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 4.15, which was -2.85 lower than the previous day. The implied volatity was 30.47, the open interest changed by 64 which increased total open position to 709

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 7, which was -0.55 lower than the previous day. The implied volatity was 27.69, the open interest changed by -91 which decreased total open position to 647

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 6.9, which was -8.7 lower than the previous day. The implied volatity was 27.32, the open interest changed by 352 which increased total open position to 738

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 15.65, which was 0.4 higher than the previous day. The implied volatity was 24.54, the open interest changed by 112 which increased total open position to 386

On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 14.9, which was -0.8 lower than the previous day. The implied volatity was 24.42, the open interest changed by 44 which increased total open position to 275

On 3 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 16.45, which was -6.6 lower than the previous day. The implied volatity was 25.80, the open interest changed by 62 which increased total open position to 230

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 23.05, which was -4.3 lower than the previous day. The implied volatity was 26.59, the open interest changed by 12 which increased total open position to 168

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 27.65, which was 0.2 higher than the previous day. The implied volatity was 27.90, the open interest changed by 5 which increased total open position to 156

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 28.6, which was 8.9 higher than the previous day. The implied volatity was 28.62, the open interest changed by -5 which decreased total open position to 151

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 19.75, which was -2.7 lower than the previous day. The implied volatity was 24.93, the open interest changed by 14 which increased total open position to 155

On 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 22.1, which was 6.7 higher than the previous day. The implied volatity was 25.96, the open interest changed by -20 which decreased total open position to 141

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 14.8, which was -2.6 lower than the previous day. The implied volatity was 27.27, the open interest changed by 91 which increased total open position to 160

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 16.4, which was -7.7 lower than the previous day. The implied volatity was 29.35, the open interest changed by 5 which increased total open position to 64

On 21 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 24.2, which was -6.35 lower than the previous day. The implied volatity was 27.73, the open interest changed by 32 which increased total open position to 60

On 20 Nov KALYANKJIL was trading at 504.10. The strike last trading price was 30.55, which was 2.55 higher than the previous day. The implied volatity was 28.71, the open interest changed by -13 which decreased total open position to 28

On 19 Nov KALYANKJIL was trading at 499.60. The strike last trading price was 28.45, which was 5.35 higher than the previous day. The implied volatity was 28.99, the open interest changed by 13 which increased total open position to 42

On 18 Nov KALYANKJIL was trading at 490.65. The strike last trading price was 23.25, which was -7.85 lower than the previous day. The implied volatity was 30.01, the open interest changed by 12 which increased total open position to 18

On 17 Nov KALYANKJIL was trading at 495.45. The strike last trading price was 31.1, which was -1.75 lower than the previous day. The implied volatity was 36.96, the open interest changed by 0 which decreased total open position to 5

On 14 Nov KALYANKJIL was trading at 495.50. The strike last trading price was 32.85, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov KALYANKJIL was trading at 498.75. The strike last trading price was 32.85, which was 0.75 higher than the previous day. The implied volatity was 34.80, the open interest changed by 1 which increased total open position to 4

On 12 Nov KALYANKJIL was trading at 508.75. The strike last trading price was 32.1, which was -20.45 lower than the previous day. The implied volatity was 23.66, the open interest changed by 3 which increased total open position to 3

On 11 Nov KALYANKJIL was trading at 509.40. The strike last trading price was 52.55, 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 52.55, 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 7 Nov KALYANKJIL was trading at 512.80. The strike last trading price was 52.55, 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 52.55, 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 52.55, 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 52.55, 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 29 Oct KALYANKJIL was trading at 513.20. The strike last trading price was 52.55, 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 490 PE
Delta: -0.62 Vega: 0.40 Theta: -0.21 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	479.30	16.75 ₹ 19,681.25	-6.5 -7637.50	26.46	43 50,525	-5 -5,875	265 3,11,375
11 Dec	470.05	23.05 ₹ 27,083.75	-8.7 -10222.50	29.89	42 49,350	-4 -4,700	270 3,17,250
10 Dec	460.70	32.95 ₹ 38,716.25	10.95 12866.25	36.83	105 1,23,375	-25 -29,375	276 3,24,300
9 Dec	473.35	22.6 ₹ 26,555	1.75 2056.25	31.97	225 2,64,375	-79 -92,825	302 3,54,850
8 Dec	475.05	22.35 ₹ 26,261.25	12 14100.00	29.76	434 5,09,950	-6 -7,050	380 4,46,500
5 Dec	492.50	10 ₹ 11,750	-2.55 -2996.25	24.83	152 1,78,600	38 44,650	383 4,50,025
4 Dec	490.10	13.1 ₹ 15,392.5	-0.4 -470.00	29.03	278 3,26,650	15 17,625	346 4,06,550
3 Dec	490.00	12.75 ₹ 14,981.25	4 4700.00	28.68	725 8,51,875	21 24,675	332 3,90,100
2 Dec	501.30	9.1 ₹ 10,692.5	1.3 1527.50	28.17	116 1,36,300	30 35,250	311 3,65,425
1 Dec	506.95	7.65 ₹ 8,988.75	-0.1 -117.50	28.16	261 3,06,675	24 28,200	282 3,31,350
28 Nov	505.35	7.7 ₹ 9,047.5	-4.8 -5640.00	26.84	636 7,47,300	48 56,400	260 3,05,500
27 Nov	493.90	12.35 ₹ 14,511.25	1.35 1586.25	28.19	293 3,44,275	-6 -7,050	211 2,47,925
26 Nov	497.55	11 ₹ 12,925	-8.15 -9576.25	27.09	332 3,90,100	54 63,450	218 2,56,150
25 Nov	482.80	19.75 ₹ 23,206.25	0.5 587.50	30.42	137 1,60,975	56 65,800	163 1,91,525
24 Nov	484.40	20.85 ₹ 24,498.75	6.5 7637.50	32.02	177 2,07,975	40 47,000	101 1,18,675
21 Nov	496.45	14.3 ₹ 16,802.5	1.9 2232.50	30.65	58 68,150	9 10,575	50 58,750
20 Nov	504.10	12.4 ₹ 14,570	-1.5 -1762.50	32.11	31 36,425	-2 -2,350	40 47,000
19 Nov	499.60	13.55 ₹ 15,921.25	-4.8 -5640.00	31.52	41 48,175	22 25,850	40 47,000
18 Nov	490.65	18.35 ₹ 21,561.25	-0.1 -117.50	32.55	24 28,200	15 17,625	18 21,150
17 Nov	495.45	18.45 ₹ 21,678.75	3.75 4406.25	-	0 0	1 1,175	0 0
14 Nov	495.50	18.45 ₹ 21,678.75	3.75 4406.25	34.95	2 2,350	0 0	2 2,350
13 Nov	498.75	14.7 ₹ 17,272.5	-0.1 -117.50	30.39	1 1,175	0 0	1 1,175
12 Nov	508.75	14.8 ₹ 17,390	-17.7 -20797.50	-	0 0	1 1,175	0 0
11 Nov	509.40	14.8 ₹ 17,390	-17.7 -20797.50	35.85	1 1,175	0 0	0 0
10 Nov	510.40	32.5 ₹ 38,187.5	0 0.00	4.46	0 0	0 0	0 0
7 Nov	512.80	32.5 ₹ 38,187.5	0 0.00	4.87	0 0	0 0	0 0
6 Nov	512.85	32.5 ₹ 38,187.5	0 0.00	4.99	0 0	0 0	0 0
4 Nov	522.60	32.5 ₹ 38,187.5	0 0.00	5.68	0 0	0 0	0 0
31 Oct	509.70	32.5 ₹ 38,187.5	0 0.00	-	0 0	0 0	0 0
29 Oct	513.20	32.5 ₹ 38,187.5	0 0.00	4.12	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 490 expiring on 30DEC2025

Delta for 490 PE is -0.62

Historical price for 490 PE is as follows

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 16.75, which was -6.5 lower than the previous day. The implied volatity was 26.46, the open interest changed by -5 which decreased total open position to 265

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 23.05, which was -8.7 lower than the previous day. The implied volatity was 29.89, the open interest changed by -4 which decreased total open position to 270

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 32.95, which was 10.95 higher than the previous day. The implied volatity was 36.83, the open interest changed by -25 which decreased total open position to 276

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 22.6, which was 1.75 higher than the previous day. The implied volatity was 31.97, the open interest changed by -79 which decreased total open position to 302

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 22.35, which was 12 higher than the previous day. The implied volatity was 29.76, the open interest changed by -6 which decreased total open position to 380

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 10, which was -2.55 lower than the previous day. The implied volatity was 24.83, the open interest changed by 38 which increased total open position to 383

On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 13.1, which was -0.4 lower than the previous day. The implied volatity was 29.03, the open interest changed by 15 which increased total open position to 346

On 3 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 12.75, which was 4 higher than the previous day. The implied volatity was 28.68, the open interest changed by 21 which increased total open position to 332

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 9.1, which was 1.3 higher than the previous day. The implied volatity was 28.17, the open interest changed by 30 which increased total open position to 311

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 7.65, which was -0.1 lower than the previous day. The implied volatity was 28.16, the open interest changed by 24 which increased total open position to 282

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 7.7, which was -4.8 lower than the previous day. The implied volatity was 26.84, the open interest changed by 48 which increased total open position to 260

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 12.35, which was 1.35 higher than the previous day. The implied volatity was 28.19, the open interest changed by -6 which decreased total open position to 211

On 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 11, which was -8.15 lower than the previous day. The implied volatity was 27.09, the open interest changed by 54 which increased total open position to 218

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 19.75, which was 0.5 higher than the previous day. The implied volatity was 30.42, the open interest changed by 56 which increased total open position to 163

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 20.85, which was 6.5 higher than the previous day. The implied volatity was 32.02, the open interest changed by 40 which increased total open position to 101

On 21 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 14.3, which was 1.9 higher than the previous day. The implied volatity was 30.65, the open interest changed by 9 which increased total open position to 50

On 20 Nov KALYANKJIL was trading at 504.10. The strike last trading price was 12.4, which was -1.5 lower than the previous day. The implied volatity was 32.11, the open interest changed by -2 which decreased total open position to 40

On 19 Nov KALYANKJIL was trading at 499.60. The strike last trading price was 13.55, which was -4.8 lower than the previous day. The implied volatity was 31.52, the open interest changed by 22 which increased total open position to 40

On 18 Nov KALYANKJIL was trading at 490.65. The strike last trading price was 18.35, which was -0.1 lower than the previous day. The implied volatity was 32.55, the open interest changed by 15 which increased total open position to 18

On 17 Nov KALYANKJIL was trading at 495.45. The strike last trading price was 18.45, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov KALYANKJIL was trading at 495.50. The strike last trading price was 18.45, which was 3.75 higher than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 2

On 13 Nov KALYANKJIL was trading at 498.75. The strike last trading price was 14.7, which was -0.1 lower than the previous day. The implied volatity was 30.39, the open interest changed by 0 which decreased total open position to 1

On 12 Nov KALYANKJIL was trading at 508.75. The strike last trading price was 14.8, which was -17.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov KALYANKJIL was trading at 509.40. The strike last trading price was 14.8, which was -17.7 lower than the previous day. The implied volatity was 35.85, 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 32.5, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0

On 7 Nov KALYANKJIL was trading at 512.80. The strike last trading price was 32.5, which was 0 lower than the previous day. The implied volatity was 4.87, 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 32.5, which was 0 lower than the previous day. The implied volatity was 4.99, 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 32.5, which was 0 lower than the previous day. The implied volatity was 5.68, 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 32.5, 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 29 Oct KALYANKJIL was trading at 513.20. The strike last trading price was 32.5, which was 0 lower than the previous day. The implied volatity was 4.12, 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