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 510 CE
Delta: 0.18 Vega: 0.28 Theta: -0.24 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	479.30	2.8 ₹ 3,290	0.25 293.75	27.39	477 5,60,475	-42 -49,350	1,259 14,79,325
11 Dec	470.05	2.45 ₹ 2,878.75	0.35 411.25	30.52	290 3,40,750	-23 -27,025	1,295 15,21,625
10 Dec	460.70	2.05 ₹ 2,408.75	-1.2 -1410.00	33.68	438 5,14,650	99 1,16,325	1,316 15,46,300
9 Dec	473.35	3.3 ₹ 3,877.5	0.2 235.00	30.35	1,171 13,75,925	-97 -1,13,975	1,216 14,28,800
8 Dec	475.05	2.9 ₹ 3,407.5	-4.15 -4876.25	28.68	1,962 23,05,350	362 4,25,350	1,313 15,42,775
5 Dec	492.50	6.95 ₹ 8,166.25	-0.4 -470.00	24.49	477 5,60,475	14 16,450	964 11,32,700
4 Dec	490.10	7.15 ₹ 8,401.25	-0.6 -705.00	25.58	355 4,17,125	37 43,475	950 11,16,250
3 Dec	490.00	8 ₹ 9,400	-4.85 -5698.75	26.11	924 10,85,700	117 1,37,475	915 10,75,125
2 Dec	501.30	12.65 ₹ 14,863.75	-3.85 -4523.75	27.08	404 4,74,700	74 86,950	794 9,32,950
1 Dec	506.95	16.1 ₹ 18,917.5	0.35 411.25	28.04	1,275 14,98,125	15 17,625	718 8,43,650
28 Nov	505.35	16.55 ₹ 19,446.25	6.05 7108.75	27.59	1,694 19,90,450	349 4,10,075	701 8,23,675
27 Nov	493.90	10.35 ₹ 12,161.25	-2.2 -2585.00	25.08	199 2,33,825	47 55,225	354 4,15,950
26 Nov	497.55	12.2 ₹ 14,335	3.9 4582.50	26.08	344 4,04,200	59 69,325	307 3,60,725
25 Nov	482.80	8.1 ₹ 9,517.5	-1.9 -2232.50	28.17	182 2,13,850	34 39,950	246 2,89,050
24 Nov	484.40	9.05 ₹ 10,633.75	-5.6 -6580.00	29.40	166 1,95,050	76 89,300	206 2,42,050
21 Nov	496.45	14.6 ₹ 17,155	-5.1 -5992.50	28.14	82 96,350	26 30,550	128 1,50,400
20 Nov	504.10	20.25 ₹ 23,793.75	1.75 2056.25	30.09	258 3,03,150	37 43,475	101 1,18,675
19 Nov	499.60	19.25 ₹ 22,618.75	5.35 6286.25	31.05	43 50,525	8 9,400	60 70,500
18 Nov	490.65	13.8 ₹ 16,215	-3.2 -3760.00	29.28	43 50,525	17 19,975	53 62,275
17 Nov	495.45	17 ₹ 19,975	-1.15 -1351.25	30.35	10 11,750	0 0	36 42,300
14 Nov	495.50	18.65 ₹ 21,913.75	-1.55 -1821.25	31.11	26 30,550	3 3,525	36 42,300
13 Nov	498.75	20.2 ₹ 23,735	-5.8 -6815.00	31.19	13 15,275	0 0	29 34,075
12 Nov	508.75	26 ₹ 30,550	1.5 1762.50	31.74	19 22,325	-3 -3,525	18 21,150
11 Nov	509.40	24.5 ₹ 28,787.5	-2.7 -3172.50	28.11	8 9,400	6 7,050	22 25,850
10 Nov	510.40	27.2 ₹ 31,960	-5.25 -6168.75	30.99	18 21,150	6 7,050	14 16,450
7 Nov	512.80	32.45 ₹ 38,128.75	-0.7 -822.50	34.79	5 5,875	3 3,525	7 8,225

6 Nov	512.85	33.9 ₹ 39,832.5	-8.8 -10340.00	34.95	4 4,700	2 2,350	2 2,350
4 Nov	522.60	42.7 ₹ 50,172.5	0 0.00	-	0 0	0 0	0 0
31 Oct	509.70	42.7 ₹ 50,172.5	0 0.00	-	0 0	0 0	0 0
30 Oct	512.90	42.7 ₹ 50,172.5	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 510 expiring on 30DEC2025

Delta for 510 CE is 0.18

Historical price for 510 CE is as follows

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 2.8, which was 0.25 higher than the previous day. The implied volatity was 27.39, the open interest changed by -42 which decreased total open position to 1259

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 2.45, which was 0.35 higher than the previous day. The implied volatity was 30.52, the open interest changed by -23 which decreased total open position to 1295

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 2.05, which was -1.2 lower than the previous day. The implied volatity was 33.68, the open interest changed by 99 which increased total open position to 1316

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 3.3, which was 0.2 higher than the previous day. The implied volatity was 30.35, the open interest changed by -97 which decreased total open position to 1216

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 2.9, which was -4.15 lower than the previous day. The implied volatity was 28.68, the open interest changed by 362 which increased total open position to 1313

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 6.95, which was -0.4 lower than the previous day. The implied volatity was 24.49, the open interest changed by 14 which increased total open position to 964

On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 7.15, which was -0.6 lower than the previous day. The implied volatity was 25.58, the open interest changed by 37 which increased total open position to 950

On 3 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 8, which was -4.85 lower than the previous day. The implied volatity was 26.11, the open interest changed by 117 which increased total open position to 915

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 12.65, which was -3.85 lower than the previous day. The implied volatity was 27.08, the open interest changed by 74 which increased total open position to 794

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 16.1, which was 0.35 higher than the previous day. The implied volatity was 28.04, the open interest changed by 15 which increased total open position to 718

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 16.55, which was 6.05 higher than the previous day. The implied volatity was 27.59, the open interest changed by 349 which increased total open position to 701

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 10.35, which was -2.2 lower than the previous day. The implied volatity was 25.08, the open interest changed by 47 which increased total open position to 354

On 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 12.2, which was 3.9 higher than the previous day. The implied volatity was 26.08, the open interest changed by 59 which increased total open position to 307

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 8.1, which was -1.9 lower than the previous day. The implied volatity was 28.17, the open interest changed by 34 which increased total open position to 246

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 9.05, which was -5.6 lower than the previous day. The implied volatity was 29.40, the open interest changed by 76 which increased total open position to 206

On 21 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 14.6, which was -5.1 lower than the previous day. The implied volatity was 28.14, the open interest changed by 26 which increased total open position to 128

On 20 Nov KALYANKJIL was trading at 504.10. The strike last trading price was 20.25, which was 1.75 higher than the previous day. The implied volatity was 30.09, the open interest changed by 37 which increased total open position to 101

On 19 Nov KALYANKJIL was trading at 499.60. The strike last trading price was 19.25, which was 5.35 higher than the previous day. The implied volatity was 31.05, the open interest changed by 8 which increased total open position to 60

On 18 Nov KALYANKJIL was trading at 490.65. The strike last trading price was 13.8, which was -3.2 lower than the previous day. The implied volatity was 29.28, the open interest changed by 17 which increased total open position to 53

On 17 Nov KALYANKJIL was trading at 495.45. The strike last trading price was 17, which was -1.15 lower than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 36

On 14 Nov KALYANKJIL was trading at 495.50. The strike last trading price was 18.65, which was -1.55 lower than the previous day. The implied volatity was 31.11, the open interest changed by 3 which increased total open position to 36

On 13 Nov KALYANKJIL was trading at 498.75. The strike last trading price was 20.2, which was -5.8 lower than the previous day. The implied volatity was 31.19, the open interest changed by 0 which decreased total open position to 29

On 12 Nov KALYANKJIL was trading at 508.75. The strike last trading price was 26, which was 1.5 higher than the previous day. The implied volatity was 31.74, the open interest changed by -3 which decreased total open position to 18

On 11 Nov KALYANKJIL was trading at 509.40. The strike last trading price was 24.5, which was -2.7 lower than the previous day. The implied volatity was 28.11, the open interest changed by 6 which increased total open position to 22

On 10 Nov KALYANKJIL was trading at 510.40. The strike last trading price was 27.2, which was -5.25 lower than the previous day. The implied volatity was 30.99, the open interest changed by 6 which increased total open position to 14

On 7 Nov KALYANKJIL was trading at 512.80. The strike last trading price was 32.45, which was -0.7 lower than the previous day. The implied volatity was 34.79, the open interest changed by 3 which increased total open position to 7

On 6 Nov KALYANKJIL was trading at 512.85. The strike last trading price was 33.9, which was -8.8 lower than the previous day. The implied volatity was 34.95, the open interest changed by 2 which increased total open position to 2

On 4 Nov KALYANKJIL was trading at 522.60. The strike last trading price was 42.7, 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 42.7, 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 42.7, 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 510 PE
Delta: -0.85 Vega: 0.25 Theta: -0.05 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	479.30	31.5 ₹ 37,012.5	-7.9 -9282.50	25.21	3 3,525	0 0	167 1,96,225
11 Dec	470.05	39.4 ₹ 46,295	2.3 2702.50	31.88	15 17,625	-3 -3,525	167 1,96,225
10 Dec	460.70	37.1 ₹ 43,592.5	1.05 1233.75	-	0 0	0 0	170 1,99,750
9 Dec	473.35	37.1 ₹ 43,592.5	1.05 1233.75	30.76	63 74,025	-37 -43,475	171 2,00,925
8 Dec	475.05	37 ₹ 43,475	15.45 18153.75	28.04	64 75,200	31 36,425	209 2,45,575
5 Dec	492.50	21.2 ₹ 24,910	-3.75 -4406.25	24.88	44 51,700	0 0	177 2,07,975
4 Dec	490.10	25.3 ₹ 29,727.5	-0.45 -528.75	30.67	28 32,900	3 3,525	175 2,05,625
3 Dec	490.00	24.2 ₹ 28,435	6 7050.00	29.22	287 3,37,225	4 4,700	176 2,06,800
2 Dec	501.30	18.3 ₹ 21,502.5	2.15 2526.25	28.07	132 1,55,100	-2 -2,350	174 2,04,450
1 Dec	506.95	15.9 ₹ 18,682.5	0.1 117.50	28.20	365 4,28,875	2 2,350	175 2,05,625
28 Nov	505.35	15.85 ₹ 18,623.75	-8.15 -9576.25	26.67	350 4,11,250	80 94,000	172 2,02,100
27 Nov	493.90	24 ₹ 28,200	3.15 3701.25	29.56	7 8,225	1 1,175	91 1,06,925
26 Nov	497.55	21.2 ₹ 24,910	-10.9 -12807.50	27.63	50 58,750	13 15,275	90 1,05,750
25 Nov	482.80	32.25 ₹ 37,893.75	2.85 3348.75	30.54	27 31,725	4 4,700	71 83,425
24 Nov	484.40	29.4 ₹ 34,545	4.7 5522.50	25.10	13 15,275	8 9,400	66 77,550
21 Nov	496.45	25.1 ₹ 29,492.5	4.15 4876.25	31.90	23 27,025	19 22,325	58 68,150
20 Nov	504.10	20.75 ₹ 24,381.25	-7.05 -8283.75	31.45	62 72,850	24 28,200	37 43,475
19 Nov	499.60	27.8 ₹ 32,665	5.8 6815.00	-	0 0	0 0	0 0
18 Nov	490.65	27.8 ₹ 32,665	5.8 6815.00	30.49	1 1,175	0 0	13 15,275
17 Nov	495.45	22 ₹ 25,850	-2.05 -2408.75	-	0 0	0 0	0 0
14 Nov	495.50	22 ₹ 25,850	-2.05 -2408.75	-	0 0	0 0	0 0
13 Nov	498.75	22 ₹ 25,850	-2.05 -2408.75	-	0 0	10 11,750	0 0
12 Nov	508.75	22 ₹ 25,850	-2.05 -2408.75	33.61	10 11,750	6 7,050	9 10,575
11 Nov	509.40	24.05 ₹ 28,258.75	-18.4 -21620.00	37.03	4 4,700	2 2,350	2 2,350
10 Nov	510.40	42.45 ₹ 49,878.75	0 0.00	1.25	0 0	0 0	0 0
7 Nov	512.80	42.45 ₹ 49,878.75	0 0.00	1.69	0 0	0 0	0 0
6 Nov	512.85	42.45 ₹ 49,878.75	0 0.00	1.95	0 0	0 0	0 0
4 Nov	522.60	42.45 ₹ 49,878.75	0 0.00	3.22	0 0	0 0	0 0
31 Oct	509.70	42.45 ₹ 49,878.75	0 0.00	-	0 0	0 0	0 0
30 Oct	512.90	42.45 ₹ 49,878.75	0 0.00	1.72	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 510 expiring on 30DEC2025

Delta for 510 PE is -0.85

Historical price for 510 PE is as follows

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 31.5, which was -7.9 lower than the previous day. The implied volatity was 25.21, the open interest changed by 0 which decreased total open position to 167

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 39.4, which was 2.3 higher than the previous day. The implied volatity was 31.88, the open interest changed by -3 which decreased total open position to 167

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 37.1, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 170

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 37.1, which was 1.05 higher than the previous day. The implied volatity was 30.76, the open interest changed by -37 which decreased total open position to 171

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 37, which was 15.45 higher than the previous day. The implied volatity was 28.04, the open interest changed by 31 which increased total open position to 209

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 21.2, which was -3.75 lower than the previous day. The implied volatity was 24.88, the open interest changed by 0 which decreased total open position to 177

On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 25.3, which was -0.45 lower than the previous day. The implied volatity was 30.67, the open interest changed by 3 which increased total open position to 175

On 3 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 24.2, which was 6 higher than the previous day. The implied volatity was 29.22, the open interest changed by 4 which increased total open position to 176

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 18.3, which was 2.15 higher than the previous day. The implied volatity was 28.07, the open interest changed by -2 which decreased total open position to 174

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 15.9, which was 0.1 higher than the previous day. The implied volatity was 28.20, the open interest changed by 2 which increased total open position to 175

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 15.85, which was -8.15 lower than the previous day. The implied volatity was 26.67, the open interest changed by 80 which increased total open position to 172

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 24, which was 3.15 higher than the previous day. The implied volatity was 29.56, the open interest changed by 1 which increased total open position to 91

On 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 21.2, which was -10.9 lower than the previous day. The implied volatity was 27.63, the open interest changed by 13 which increased total open position to 90

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 32.25, which was 2.85 higher than the previous day. The implied volatity was 30.54, the open interest changed by 4 which increased total open position to 71

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 29.4, which was 4.7 higher than the previous day. The implied volatity was 25.10, the open interest changed by 8 which increased total open position to 66

On 21 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 25.1, which was 4.15 higher than the previous day. The implied volatity was 31.90, the open interest changed by 19 which increased total open position to 58

On 20 Nov KALYANKJIL was trading at 504.10. The strike last trading price was 20.75, which was -7.05 lower than the previous day. The implied volatity was 31.45, the open interest changed by 24 which increased total open position to 37

On 19 Nov KALYANKJIL was trading at 499.60. The strike last trading price was 27.8, which was 5.8 higher 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 27.8, which was 5.8 higher than the previous day. The implied volatity was 30.49, the open interest changed by 0 which decreased total open position to 13

On 17 Nov KALYANKJIL was trading at 495.45. The strike last trading price was 22, which was -2.05 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 22, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov KALYANKJIL was trading at 498.75. The strike last trading price was 22, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 12 Nov KALYANKJIL was trading at 508.75. The strike last trading price was 22, which was -2.05 lower than the previous day. The implied volatity was 33.61, the open interest changed by 6 which increased total open position to 9

On 11 Nov KALYANKJIL was trading at 509.40. The strike last trading price was 24.05, which was -18.4 lower than the previous day. The implied volatity was 37.03, the open interest changed by 2 which increased total open position to 2

On 10 Nov KALYANKJIL was trading at 510.40. The strike last trading price was 42.45, which was 0 lower than the previous day. The implied volatity was 1.25, 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 42.45, which was 0 lower than the previous day. The implied volatity was 1.69, 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 42.45, which was 0 lower than the previous day. The implied volatity was 1.95, 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 42.45, which was 0 lower than the previous day. The implied volatity was 3.22, 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 42.45, 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 42.45, which was 0 lower than the previous day. The implied volatity was 1.72, 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