KALYANKJIL

Kalyan Jewellers Ind Ltd

487.2 -1.15 (-0.24%)

L: 484.5 H: 491.9

Back to Option Chain

Historical option data for KALYANKJIL
24 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 27-JAN-2026 500 CE
Delta: 0.45 Vega: 0.59 Theta: -0.31 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	487.20	13.8 ₹ 16,215	-0.25 -293.75	28.99	311 3,65,425	16 18,800	392 4,60,600
23 Dec	488.35	14.3 ₹ 16,802.5	1.2 1410.00	28.25	219 2,57,325	10 11,750	376 4,41,800
22 Dec	485.30	13 ₹ 15,275	-0.2 -235.00	28.30	169 1,98,575	17 19,975	366 4,30,050
19 Dec	484.85	12.85 ₹ 15,098.75	4.3 5052.50	28.47	215 2,52,625	-25 -29,375	346 4,06,550
18 Dec	470.85	8.45 ₹ 9,928.75	-2.25 -2643.75	28.36	390 4,58,250	45 52,875	371 4,35,925
17 Dec	474.85	9.85 ₹ 11,573.75	-2.05 -2408.75	29.26	312 3,66,600	6 7,050	323 3,79,525
16 Dec	479.10	11.75 ₹ 13,806.25	-1.2 -1410.00	28.25	242 2,84,350	32 37,600	318 3,73,650
15 Dec	480.10	13 ₹ 15,275	-0.45 -528.75	29.76	50 58,750	6 7,050	285 3,34,875
12 Dec	479.30	13.6 ₹ 15,980	3.25 3818.75	29.83	55 64,625	3 3,525	275 3,23,125
11 Dec	470.05	10.35 ₹ 12,161.25	1.15 1351.25	28.56	385 4,52,375	232 2,72,600	271 3,18,425
10 Dec	460.70	9 ₹ 10,575	-4.05 -4758.75	31.23	23 27,025	10 11,750	37 43,475
9 Dec	473.35	12.8 ₹ 15,040	-1 -1175.00	30.16	14 16,450	0 0	25 29,375
8 Dec	475.05	13.8 ₹ 16,215	-7.7 -9047.50	31.72	35 41,125	12 14,100	24 28,200
5 Dec	492.50	21.5 ₹ 25,262.5	0 0.00	28.95	14 16,450	6 7,050	12 14,100
4 Dec	490.10	21.5 ₹ 25,262.5	-6 -7050.00	29.69	5 5,875	3 3,525	6 7,050
3 Dec	490.00	27.5 ₹ 32,312.5	3.2 3760.00	-	0 0	1 1,175	0 0

2 Dec	501.30	27.5 ₹ 32,312.5	3.2 3760.00	29.87	1 1,175	0 0	2 2,350
1 Dec	506.95	24.3 ₹ 28,552.5	-3.7 -4347.50	-	0 0	0 0	0 0
28 Nov	505.35	24.3 ₹ 28,552.5	-3.7 -4347.50	20.15	1 1,175	0 0	2 2,350
27 Nov	493.90	28 ₹ 32,900	-29 -34075.00	32.84	2 2,350	1 1,175	1 1,175
26 Nov	497.55	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
21 Nov	496.45	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
18 Nov	490.65	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
17 Nov	495.45	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
14 Nov	495.50	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
12 Nov	508.75	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
11 Nov	509.40	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
7 Nov	512.80	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
6 Nov	512.85	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
4 Nov	522.60	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
3 Nov	515.85	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
31 Oct	509.70	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0
30 Oct	512.90	57 ₹ 66,975	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 500 expiring on 27JAN2026

Delta for 500 CE is 0.45

Historical price for 500 CE is as follows

On 24 Dec KALYANKJIL was trading at 487.20. The strike last trading price was 13.8, which was -0.25 lower than the previous day. The implied volatity was 28.99, the open interest changed by 16 which increased total open position to 392

On 23 Dec KALYANKJIL was trading at 488.35. The strike last trading price was 14.3, which was 1.2 higher than the previous day. The implied volatity was 28.25, the open interest changed by 10 which increased total open position to 376

On 22 Dec KALYANKJIL was trading at 485.30. The strike last trading price was 13, which was -0.2 lower than the previous day. The implied volatity was 28.30, the open interest changed by 17 which increased total open position to 366

On 19 Dec KALYANKJIL was trading at 484.85. The strike last trading price was 12.85, which was 4.3 higher than the previous day. The implied volatity was 28.47, the open interest changed by -25 which decreased total open position to 346

On 18 Dec KALYANKJIL was trading at 470.85. The strike last trading price was 8.45, which was -2.25 lower than the previous day. The implied volatity was 28.36, the open interest changed by 45 which increased total open position to 371

On 17 Dec KALYANKJIL was trading at 474.85. The strike last trading price was 9.85, which was -2.05 lower than the previous day. The implied volatity was 29.26, the open interest changed by 6 which increased total open position to 323

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 11.75, which was -1.2 lower than the previous day. The implied volatity was 28.25, the open interest changed by 32 which increased total open position to 318

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 13, which was -0.45 lower than the previous day. The implied volatity was 29.76, the open interest changed by 6 which increased total open position to 285

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 13.6, which was 3.25 higher than the previous day. The implied volatity was 29.83, the open interest changed by 3 which increased total open position to 275

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 10.35, which was 1.15 higher than the previous day. The implied volatity was 28.56, the open interest changed by 232 which increased total open position to 271

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 9, which was -4.05 lower than the previous day. The implied volatity was 31.23, the open interest changed by 10 which increased total open position to 37

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 12.8, which was -1 lower than the previous day. The implied volatity was 30.16, the open interest changed by 0 which decreased total open position to 25

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 13.8, which was -7.7 lower than the previous day. The implied volatity was 31.72, the open interest changed by 12 which increased total open position to 24

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 21.5, which was 0 lower than the previous day. The implied volatity was 28.95, the open interest changed by 6 which increased total open position to 12

On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 21.5, which was -6 lower than the previous day. The implied volatity was 29.69, the open interest changed by 3 which increased total open position to 6

On 3 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 27.5, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 27.5, which was 3.2 higher than the previous day. The implied volatity was 29.87, the open interest changed by 0 which decreased total open position to 2

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 24.3, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 24.3, which was -3.7 lower than the previous day. The implied volatity was 20.15, the open interest changed by 0 which decreased total open position to 2

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 28, which was -29 lower than the previous day. The implied volatity was 32.84, the open interest changed by 1 which increased total open position to 1

On 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 57, 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 57, 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 57, 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 57, 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 57, 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 57, 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 57, 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 57, 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 57, 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 57, 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 3 Nov KALYANKJIL was trading at 515.85. The strike last trading price was 57, 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 57, 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 30 Oct KALYANKJIL was trading at 512.90. The strike last trading price was 57, 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 27JAN2026 500 PE
Delta: -0.56 Vega: 0.59 Theta: -0.16 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	487.20	20.8 ₹ 24,440	-0.65 -763.75	27.94	48 56,400	20 23,500	320 3,76,000
23 Dec	488.35	21.4 ₹ 25,145	-1.8 -2115.00	29.94	24 28,200	6 7,050	300 3,52,500
22 Dec	485.30	23.2 ₹ 27,260	-1.4 -1645.00	29.31	20 23,500	11 12,925	292 3,43,100
19 Dec	484.85	24.5 ₹ 28,787.5	-8.8 -10340.00	28.24	64 75,200	4 4,700	280 3,29,000
18 Dec	470.85	33.3 ₹ 39,127.5	3.4 3995.00	29.35	14 16,450	0 0	272 3,19,600
17 Dec	474.85	29.9 ₹ 35,132.5	1.35 1586.25	25.55	10 11,750	-1 -1,175	272 3,19,600
16 Dec	479.10	29.1 ₹ 34,192.5	2 2350.00	30.77	4 4,700	1 1,175	275 3,23,125
15 Dec	480.10	26.7 ₹ 31,372.5	-3.55 -4171.25	26.83	7 8,225	0 0	273 3,20,775
12 Dec	479.30	30.25 ₹ 35,543.75	-4.1 -4817.50	31.22	6 7,050	0 0	273 3,20,775
11 Dec	470.05	34.05 ₹ 40,008.75	14.05 16508.75	29.92	297 3,48,975	252 2,96,100	274 3,21,950
10 Dec	460.70	20 ₹ 23,500	4.8 5640.00	-	0 0	0 0	22 25,850
9 Dec	473.35	20 ₹ 23,500	4.8 5640.00	-	0 0	0 0	0 0
8 Dec	475.05	20 ₹ 23,500	4.8 5640.00	-	0 0	0 0	22 25,850
5 Dec	492.50	20 ₹ 23,500	4.8 5640.00	-	0 0	0 0	0 0
4 Dec	490.10	20 ₹ 23,500	4.8 5640.00	-	0 0	0 0	0 0
3 Dec	490.00	20 ₹ 23,500	4.8 5640.00	-	0 0	1 1,175	0 0
2 Dec	501.30	20 ₹ 23,500	4.8 5640.00	30.83	1 1,175	0 0	21 24,675
1 Dec	506.95	15.2 ₹ 17,860	-14.3 -16802.50	27.55	1 1,175	0 0	20 23,500
28 Nov	505.35	29.5 ₹ 34,662.5	-15.05 -17683.75	-	0 0	0 0	0 0
27 Nov	493.90	29.5 ₹ 34,662.5	-15.05 -17683.75	-	0 0	0 0	0 0
26 Nov	497.55	29.5 ₹ 34,662.5	-15.05 -17683.75	-	0 0	0 0	0 0
21 Nov	496.45	29.5 ₹ 34,662.5	-15.05 -17683.75	-	0 0	0 0	0 0
18 Nov	490.65	29.5 ₹ 34,662.5	-15.05 -17683.75	34.70	20 23,500	15 17,625	15 17,625
17 Nov	495.45	44.55 ₹ 52,346.25	0 0.00	0.89	0 0	0 0	0 0
14 Nov	495.50	44.55 ₹ 52,346.25	0 0.00	0.92	0 0	0 0	0 0
12 Nov	508.75	44.55 ₹ 52,346.25	0 0.00	2.51	0 0	0 0	0 0
11 Nov	509.40	44.55 ₹ 52,346.25	0 0.00	2.75	0 0	0 0	0 0
7 Nov	512.80	44.55 ₹ 52,346.25	0 0.00	2.89	0 0	0 0	0 0
6 Nov	512.85	44.55 ₹ 52,346.25	0 0.00	-	0 0	0 0	0 0
4 Nov	522.60	44.55 ₹ 52,346.25	0 0.00	4.00	0 0	0 0	0 0
3 Nov	515.85	44.55 ₹ 52,346.25	0 0.00	3.20	0 0	0 0	0 0
31 Oct	509.70	44.55 ₹ 52,346.25	0 0.00	-	0 0	0 0	0 0
30 Oct	512.90	44.55 ₹ 52,346.25	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 500 expiring on 27JAN2026

Delta for 500 PE is -0.56

Historical price for 500 PE is as follows

On 24 Dec KALYANKJIL was trading at 487.20. The strike last trading price was 20.8, which was -0.65 lower than the previous day. The implied volatity was 27.94, the open interest changed by 20 which increased total open position to 320

On 23 Dec KALYANKJIL was trading at 488.35. The strike last trading price was 21.4, which was -1.8 lower than the previous day. The implied volatity was 29.94, the open interest changed by 6 which increased total open position to 300

On 22 Dec KALYANKJIL was trading at 485.30. The strike last trading price was 23.2, which was -1.4 lower than the previous day. The implied volatity was 29.31, the open interest changed by 11 which increased total open position to 292

On 19 Dec KALYANKJIL was trading at 484.85. The strike last trading price was 24.5, which was -8.8 lower than the previous day. The implied volatity was 28.24, the open interest changed by 4 which increased total open position to 280

On 18 Dec KALYANKJIL was trading at 470.85. The strike last trading price was 33.3, which was 3.4 higher than the previous day. The implied volatity was 29.35, the open interest changed by 0 which decreased total open position to 272

On 17 Dec KALYANKJIL was trading at 474.85. The strike last trading price was 29.9, which was 1.35 higher than the previous day. The implied volatity was 25.55, the open interest changed by -1 which decreased total open position to 272

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 29.1, which was 2 higher than the previous day. The implied volatity was 30.77, the open interest changed by 1 which increased total open position to 275

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 26.7, which was -3.55 lower than the previous day. The implied volatity was 26.83, the open interest changed by 0 which decreased total open position to 273

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 30.25, which was -4.1 lower than the previous day. The implied volatity was 31.22, the open interest changed by 0 which decreased total open position to 273

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 34.05, which was 14.05 higher than the previous day. The implied volatity was 29.92, the open interest changed by 252 which increased total open position to 274

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 20, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 20, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 20, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 20, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 20, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 20, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 20, which was 4.8 higher than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 21

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 15.2, which was -14.3 lower than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 20

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 29.5, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 29.5, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 29.5, which was -15.05 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 29.5, which was -15.05 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 29.5, which was -15.05 lower than the previous day. The implied volatity was 34.70, the open interest changed by 15 which increased total open position to 15

On 17 Nov KALYANKJIL was trading at 495.45. The strike last trading price was 44.55, which was 0 lower than the previous day. The implied volatity was 0.89, 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 44.55, which was 0 lower than the previous day. The implied volatity was 0.92, 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 44.55, which was 0 lower than the previous day. The implied volatity was 2.51, 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 44.55, which was 0 lower than the previous day. The implied volatity was 2.75, 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 44.55, which was 0 lower than the previous day. The implied volatity was 2.89, 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 44.55, 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 44.55, which was 0 lower than the previous day. The implied volatity was 4.00, the open interest changed by 0 which decreased total open position to 0

On 3 Nov KALYANKJIL was trading at 515.85. The strike last trading price was 44.55, which was 0 lower than the previous day. The implied volatity was 3.20, 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 44.55, 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 30 Oct KALYANKJIL was trading at 512.90. The strike last trading price was 44.55, 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

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