KALYANKJIL

Kalyan Jewellers Ind Ltd

480.4 -15.05 (-3.04%)

L: 475.5 H: 493.35

Back to Option Chain

Historical option data for KALYANKJIL
14 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 495 CE
Delta: 0.33 Vega: 0.33 Theta: -0.4 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	480.40	5.4 ₹ 6,345	-5.45 -6403.75	28.44	1,497 17,58,975	93 1,09,275	249 2,92,575

13 Jan	495.45	10 ₹ 11,750	-6.6 -7755.00	26.1	616 7,23,800	60 70,500	148 1,73,900
12 Jan	501.40	16.45 ₹ 19,328.75	-4.2 -4935.00	28.59	232 2,72,600	9 10,575	88 1,03,400
9 Jan	506.90	20.65 ₹ 24,263.75	-4.75 -5581.25	29.1	21 24,675	1 1,175	79 92,825
8 Jan	511.80	25.4 ₹ 29,845	-7.45 -8753.75	32.99	5 5,875	0 0	77 90,475
7 Jan	520.75	32.95 ₹ 38,716.25	13.3 15627.50	33.35	97 1,13,975	-25 -29,375	77 90,475
6 Jan	500.15	19 ₹ 22,325	-2.4 -2820.00	31.72	28 32,900	4 4,700	101 1,18,675
5 Jan	504.20	20.6 ₹ 24,205	3.7 4347.50	27.57	228 2,67,900	39 45,825	98 1,15,150
2 Jan	495.70	16.5 ₹ 19,387.5	3.55 4171.25	28.1	185 2,17,375	50 58,750	60 70,500
1 Jan	484.20	12.95 ₹ 15,216.25	0 0.00	30.89	1 1,175	0 0	10 11,750
31 Dec	485.35	12.8 ₹ 15,040	-7.65 -8988.75	30.05	23 27,025	10 11,750	10 11,750

For Kalyan Jewellers Ind Ltd - strike price 495 expiring on 27JAN2026

Delta for 495 CE is 0.33

Historical price for 495 CE is as follows

On 14 Jan KALYANKJIL was trading at 480.40. The strike last trading price was 5.4, which was -5.45 lower than the previous day. The implied volatity was 28.44, the open interest changed by 93 which increased total open position to 249

On 13 Jan KALYANKJIL was trading at 495.45. The strike last trading price was 10, which was -6.6 lower than the previous day. The implied volatity was 26.1, the open interest changed by 60 which increased total open position to 148

On 12 Jan KALYANKJIL was trading at 501.40. The strike last trading price was 16.45, which was -4.2 lower than the previous day. The implied volatity was 28.59, the open interest changed by 9 which increased total open position to 88

On 9 Jan KALYANKJIL was trading at 506.90. The strike last trading price was 20.65, which was -4.75 lower than the previous day. The implied volatity was 29.1, the open interest changed by 1 which increased total open position to 79

On 8 Jan KALYANKJIL was trading at 511.80. The strike last trading price was 25.4, which was -7.45 lower than the previous day. The implied volatity was 32.99, the open interest changed by 0 which decreased total open position to 77

On 7 Jan KALYANKJIL was trading at 520.75. The strike last trading price was 32.95, which was 13.3 higher than the previous day. The implied volatity was 33.35, the open interest changed by -25 which decreased total open position to 77

On 6 Jan KALYANKJIL was trading at 500.15. The strike last trading price was 19, which was -2.4 lower than the previous day. The implied volatity was 31.72, the open interest changed by 4 which increased total open position to 101

On 5 Jan KALYANKJIL was trading at 504.20. The strike last trading price was 20.6, which was 3.7 higher than the previous day. The implied volatity was 27.57, the open interest changed by 39 which increased total open position to 98

On 2 Jan KALYANKJIL was trading at 495.70. The strike last trading price was 16.5, which was 3.55 higher than the previous day. The implied volatity was 28.1, the open interest changed by 50 which increased total open position to 60

On 1 Jan KALYANKJIL was trading at 484.20. The strike last trading price was 12.95, which was 0 lower than the previous day. The implied volatity was 30.89, the open interest changed by 0 which decreased total open position to 10

On 31 Dec KALYANKJIL was trading at 485.35. The strike last trading price was 12.8, which was -7.65 lower than the previous day. The implied volatity was 30.05, the open interest changed by 10 which increased total open position to 10

KALYANKJIL 27JAN2026 495 PE
Delta: -0.64 Vega: 0.34 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
14 Jan	480.40	19.65 ₹ 23,088.75	9.1 10692.50	34.16	647 7,60,225	-39 -45,825	161 1,89,175
13 Jan	495.45	11.6 ₹ 13,630	3.45 4053.75	29.98	478 5,61,650	46 54,050	196 2,30,300
12 Jan	501.40	7.95 ₹ 9,341.25	0.4 470.00	29.45	532 6,25,100	22 25,850	150 1,76,250
9 Jan	506.90	7.75 ₹ 9,106.25	0.85 998.75	30.29	92 1,08,100	3 3,525	128 1,50,400
8 Jan	511.80	7.15 ₹ 8,401.25	2.1 2467.50	31.2	181 2,12,675	-17 -19,975	127 1,49,225
7 Jan	520.75	5.1 ₹ 5,992.5	-7 -8225.00	31.6	1,092 12,83,100	84 98,700	145 1,70,375
6 Jan	500.15	12.5 ₹ 14,687.5	2.1 2467.50	33.52	37 43,475	6 7,050	61 71,675
5 Jan	504.20	10.4 ₹ 12,220	-3.35 -3936.25	32.52	174 2,04,450	29 34,075	57 66,975
2 Jan	495.70	13.55 ₹ 15,921.25	-17.8 -20915.00	29.92	56 65,800	28 32,900	28 32,900
1 Jan	484.20	31.35 ₹ 36,836.25	0 0.00	-	0 0	0 0	0 0
31 Dec	485.35	31.35 ₹ 36,836.25	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 495 expiring on 27JAN2026

Delta for 495 PE is -0.64

Historical price for 495 PE is as follows

On 14 Jan KALYANKJIL was trading at 480.40. The strike last trading price was 19.65, which was 9.1 higher than the previous day. The implied volatity was 34.16, the open interest changed by -39 which decreased total open position to 161

On 13 Jan KALYANKJIL was trading at 495.45. The strike last trading price was 11.6, which was 3.45 higher than the previous day. The implied volatity was 29.98, the open interest changed by 46 which increased total open position to 196

On 12 Jan KALYANKJIL was trading at 501.40. The strike last trading price was 7.95, which was 0.4 higher than the previous day. The implied volatity was 29.45, the open interest changed by 22 which increased total open position to 150

On 9 Jan KALYANKJIL was trading at 506.90. The strike last trading price was 7.75, which was 0.85 higher than the previous day. The implied volatity was 30.29, the open interest changed by 3 which increased total open position to 128

On 8 Jan KALYANKJIL was trading at 511.80. The strike last trading price was 7.15, which was 2.1 higher than the previous day. The implied volatity was 31.2, the open interest changed by -17 which decreased total open position to 127

On 7 Jan KALYANKJIL was trading at 520.75. The strike last trading price was 5.1, which was -7 lower than the previous day. The implied volatity was 31.6, the open interest changed by 84 which increased total open position to 145

On 6 Jan KALYANKJIL was trading at 500.15. The strike last trading price was 12.5, which was 2.1 higher than the previous day. The implied volatity was 33.52, the open interest changed by 6 which increased total open position to 61

On 5 Jan KALYANKJIL was trading at 504.20. The strike last trading price was 10.4, which was -3.35 lower than the previous day. The implied volatity was 32.52, the open interest changed by 29 which increased total open position to 57

On 2 Jan KALYANKJIL was trading at 495.70. The strike last trading price was 13.55, which was -17.8 lower than the previous day. The implied volatity was 29.92, the open interest changed by 28 which increased total open position to 28

On 1 Jan KALYANKJIL was trading at 484.20. The strike last trading price was 31.35, 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 Dec KALYANKJIL was trading at 485.35. The strike last trading price was 31.35, 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

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