KALYANKJIL

Kalyan Jewellers Ind Ltd

506.9 -4.90 (-0.96%)

L: 502.75 H: 515.45

Back to Option Chain

Historical option data for KALYANKJIL
09 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 505 CE
Delta: 0.56 Vega: 0.44 Theta: -0.41 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	506.90	13.85 ₹ 16,273.75	-4.5 -5287.50	26.99	255 2,99,625	2 2,350	102 1,19,850
8 Jan	511.80	17.5 ₹ 20,562.5	-8.7 -10222.50	29.04	42 49,350	2 2,350	100 1,17,500
7 Jan	520.75	25.6 ₹ 30,080	11.4 13395.00	32.42	938 11,02,150	-35 -41,125	99 1,16,325
6 Jan	500.15	13.9 ₹ 16,332.5	-1.9 -2232.50	31.65	423 4,97,025	-43 -50,525	128 1,50,400
5 Jan	504.20	15.8 ₹ 18,565	4.25 4993.75	29.42	433 5,08,775	151 1,77,425	162 1,90,350

2 Jan	495.70	12.15 ₹ 14,276.25	-4.55 -5346.25	28.79	28 32,900	7 8,225	7 8,225
1 Jan	484.20	16.7 ₹ 19,622.5	0 0.00	3.81	0 0	0 0	0 0
31 Dec	485.35	16.7 ₹ 19,622.5	0 0.00	3.74	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 505 expiring on 27JAN2026

Delta for 505 CE is 0.56

Historical price for 505 CE is as follows

On 9 Jan KALYANKJIL was trading at 506.90. The strike last trading price was 13.85, which was -4.5 lower than the previous day. The implied volatity was 26.99, the open interest changed by 2 which increased total open position to 102

On 8 Jan KALYANKJIL was trading at 511.80. The strike last trading price was 17.5, which was -8.7 lower than the previous day. The implied volatity was 29.04, the open interest changed by 2 which increased total open position to 100

On 7 Jan KALYANKJIL was trading at 520.75. The strike last trading price was 25.6, which was 11.4 higher than the previous day. The implied volatity was 32.42, the open interest changed by -35 which decreased total open position to 99

On 6 Jan KALYANKJIL was trading at 500.15. The strike last trading price was 13.9, which was -1.9 lower than the previous day. The implied volatity was 31.65, the open interest changed by -43 which decreased total open position to 128

On 5 Jan KALYANKJIL was trading at 504.20. The strike last trading price was 15.8, which was 4.25 higher than the previous day. The implied volatity was 29.42, the open interest changed by 151 which increased total open position to 162

On 2 Jan KALYANKJIL was trading at 495.70. The strike last trading price was 12.15, which was -4.55 lower than the previous day. The implied volatity was 28.79, the open interest changed by 7 which increased total open position to 7

On 1 Jan KALYANKJIL was trading at 484.20. The strike last trading price was 16.7, which was 0 lower than the previous day. The implied volatity was 3.81, 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 16.7, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0

KALYANKJIL 27JAN2026 505 PE
Delta: -0.45 Vega: 0.44 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	506.90	12.2 ₹ 14,335	1.65 1938.75	31.01	607 7,13,225	122 1,43,350	325 3,81,875
8 Jan	511.80	11 ₹ 12,925	3.15 3701.25	31.42	390 4,58,250	42 49,350	202 2,37,350
7 Jan	520.75	7.85 ₹ 9,223.75	-9.1 -10692.50	31.28	634 7,44,950	105 1,23,375	159 1,86,825
6 Jan	500.15	16.95 ₹ 19,916.25	2 2350.00	32.59	152 1,78,600	26 30,550	53 62,275
5 Jan	504.20	14.85 ₹ 17,448.75	-22.7 -26672.50	32.64	39 45,825	26 30,550	26 30,550
2 Jan	495.70	37.55 ₹ 44,121.25	0 0.00	-	0 0	0 0	0 0
1 Jan	484.20	37.55 ₹ 44,121.25	0 0.00	-	0 0	0 0	0 0
31 Dec	485.35	37.55 ₹ 44,121.25	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 505 expiring on 27JAN2026

Delta for 505 PE is -0.45

Historical price for 505 PE is as follows

On 9 Jan KALYANKJIL was trading at 506.90. The strike last trading price was 12.2, which was 1.65 higher than the previous day. The implied volatity was 31.01, the open interest changed by 122 which increased total open position to 325

On 8 Jan KALYANKJIL was trading at 511.80. The strike last trading price was 11, which was 3.15 higher than the previous day. The implied volatity was 31.42, the open interest changed by 42 which increased total open position to 202

On 7 Jan KALYANKJIL was trading at 520.75. The strike last trading price was 7.85, which was -9.1 lower than the previous day. The implied volatity was 31.28, the open interest changed by 105 which increased total open position to 159

On 6 Jan KALYANKJIL was trading at 500.15. The strike last trading price was 16.95, which was 2 higher than the previous day. The implied volatity was 32.59, the open interest changed by 26 which increased total open position to 53

On 5 Jan KALYANKJIL was trading at 504.20. The strike last trading price was 14.85, which was -22.7 lower than the previous day. The implied volatity was 32.64, the open interest changed by 26 which increased total open position to 26

On 2 Jan KALYANKJIL was trading at 495.70. The strike last trading price was 37.55, 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 1 Jan KALYANKJIL was trading at 484.20. The strike last trading price was 37.55, 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 Dec KALYANKJIL was trading at 485.35. The strike last trading price was 37.55, 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

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