KALYANKJIL

Kalyan Jewellers Ind Ltd

479.1 -1.00 (-0.21%)

L: 473.05 H: 480.8

Back to Option Chain

Historical option data for KALYANKJIL
16 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 530 CE
Delta: 0.07 Vega: 0.13 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	479.10	1 ₹ 1,175	-0.25 -293.75	33.76	155 1,82,125	18 21,150	493 5,79,275
15 Dec	480.10	1.3 ₹ 1,527.5	-0.1 -117.50	34.57	253 2,97,275	-10 -11,750	472 5,54,600
12 Dec	479.30	1.25 ₹ 1,468.75	-0.05 -58.75	30.71	87 1,02,225	-10 -11,750	489 5,74,575
11 Dec	470.05	1.25 ₹ 1,468.75	0.1 117.50	34.09	97 1,13,975	-32 -37,600	500 5,87,500
10 Dec	460.70	1.1 ₹ 1,292.5	-0.65 -763.75	36.99	99 1,16,325	-4 -4,700	533 6,26,275
9 Dec	473.35	1.75 ₹ 2,056.25	0.35 411.25	33.76	696 8,17,800	-177 -2,07,975	536 6,29,800
8 Dec	475.05	1.3 ₹ 1,527.5	-1.35 -1586.25	30.91	872 10,24,600	-367 -4,31,225	733 8,61,275
5 Dec	492.50	2.6 ₹ 3,055	-0.6 -705.00	24.75	1,092 12,83,100	643 7,55,525	1,100 12,92,500
4 Dec	490.10	3.1 ₹ 3,642.5	-0.45 -528.75	26.62	133 1,56,275	30 35,250	457 5,36,975
3 Dec	490.00	3.7 ₹ 4,347.5	-2.55 -2996.25	27.30	737 8,65,975	139 1,63,325	427 5,01,725
2 Dec	501.30	6.2 ₹ 7,285	-2.5 -2937.50	27.51	396 4,65,300	-191 -2,24,425	283 3,32,525
1 Dec	506.95	8.6 ₹ 10,105	0.85 998.75	28.58	1,224 14,38,200	265 3,11,375	507 5,95,725
28 Nov	505.35	8.35 ₹ 9,811.25	3.15 3701.25	26.84	489 5,74,575	38 44,650	239 2,80,825

27 Nov	493.90	5.05 ₹ 5,933.75	-1.4 -1645.00	25.85	269 3,16,075	-30 -35,250	220 2,58,500
26 Nov	497.55	6.25 ₹ 7,343.75	1.75 2056.25	26.68	365 4,28,875	5 5,875	238 2,79,650
25 Nov	482.80	4.4 ₹ 5,170	-1.05 -1233.75	29.56	222 2,60,850	51 59,925	226 2,65,550
24 Nov	484.40	5.3 ₹ 6,227.5	-3.05 -3583.75	31.17	162 1,90,350	31 36,425	174 2,04,450
21 Nov	496.45	8.35 ₹ 9,811.25	-3.8 -4465.00	28.78	216 2,53,800	70 82,250	143 1,68,025
20 Nov	504.10	12.1 ₹ 14,217.5	1 1175.00	29.94	120 1,41,000	35 41,125	74 86,950
19 Nov	499.60	11.6 ₹ 13,630	2.75 3231.25	30.91	20 23,500	4 4,700	39 45,825
18 Nov	490.65	8.85 ₹ 10,398.75	-2.05 -2408.75	31.22	13 15,275	8 9,400	36 42,300
17 Nov	495.45	10.9 ₹ 12,807.5	-0.1 -117.50	31.63	13 15,275	9 10,575	28 32,900
14 Nov	495.50	11 ₹ 12,925	-1.9 -2232.50	30.28	13 15,275	8 9,400	18 21,150
13 Nov	498.75	12.6 ₹ 14,805	-4.4 -5170.00	31.02	8 9,400	4 4,700	11 12,925
12 Nov	508.75	17 ₹ 19,975	-17.35 -20386.25	31.49	8 9,400	6 7,050	6 7,050
11 Nov	509.40	34.35 ₹ 40,361.25	0 0.00	2.07	0 0	0 0	0 0
10 Nov	510.40	34.35 ₹ 40,361.25	0 0.00	1.97	0 0	0 0	0 0
7 Nov	512.80	34.35 ₹ 40,361.25	0 0.00	1.33	0 0	0 0	0 0
6 Nov	512.85	34.35 ₹ 40,361.25	0 0.00	1.14	0 0	0 0	0 0
4 Nov	522.60	34.35 ₹ 40,361.25	0 0.00	-	0 0	0 0	0 0
31 Oct	509.70	34.35 ₹ 40,361.25	0 0.00	-	0 0	0 0	0 0
30 Oct	512.90	34.35 ₹ 40,361.25	0 0.00	1.19	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 530 expiring on 30DEC2025

Delta for 530 CE is 0.07

Historical price for 530 CE is as follows

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 33.76, the open interest changed by 18 which increased total open position to 493

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 34.57, the open interest changed by -10 which decreased total open position to 472

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 30.71, the open interest changed by -10 which decreased total open position to 489

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 34.09, the open interest changed by -32 which decreased total open position to 500

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 1.1, which was -0.65 lower than the previous day. The implied volatity was 36.99, the open interest changed by -4 which decreased total open position to 533

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 1.75, which was 0.35 higher than the previous day. The implied volatity was 33.76, the open interest changed by -177 which decreased total open position to 536

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 1.3, which was -1.35 lower than the previous day. The implied volatity was 30.91, the open interest changed by -367 which decreased total open position to 733

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 2.6, which was -0.6 lower than the previous day. The implied volatity was 24.75, the open interest changed by 643 which increased total open position to 1100

On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 3.1, which was -0.45 lower than the previous day. The implied volatity was 26.62, the open interest changed by 30 which increased total open position to 457

On 3 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 3.7, which was -2.55 lower than the previous day. The implied volatity was 27.30, the open interest changed by 139 which increased total open position to 427

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 6.2, which was -2.5 lower than the previous day. The implied volatity was 27.51, the open interest changed by -191 which decreased total open position to 283

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 8.6, which was 0.85 higher than the previous day. The implied volatity was 28.58, the open interest changed by 265 which increased total open position to 507

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 8.35, which was 3.15 higher than the previous day. The implied volatity was 26.84, the open interest changed by 38 which increased total open position to 239

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 5.05, which was -1.4 lower than the previous day. The implied volatity was 25.85, the open interest changed by -30 which decreased total open position to 220

On 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 6.25, which was 1.75 higher than the previous day. The implied volatity was 26.68, the open interest changed by 5 which increased total open position to 238

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 4.4, which was -1.05 lower than the previous day. The implied volatity was 29.56, the open interest changed by 51 which increased total open position to 226

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 5.3, which was -3.05 lower than the previous day. The implied volatity was 31.17, the open interest changed by 31 which increased total open position to 174

On 21 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 8.35, which was -3.8 lower than the previous day. The implied volatity was 28.78, the open interest changed by 70 which increased total open position to 143

On 20 Nov KALYANKJIL was trading at 504.10. The strike last trading price was 12.1, which was 1 higher than the previous day. The implied volatity was 29.94, the open interest changed by 35 which increased total open position to 74

On 19 Nov KALYANKJIL was trading at 499.60. The strike last trading price was 11.6, which was 2.75 higher than the previous day. The implied volatity was 30.91, the open interest changed by 4 which increased total open position to 39

On 18 Nov KALYANKJIL was trading at 490.65. The strike last trading price was 8.85, which was -2.05 lower than the previous day. The implied volatity was 31.22, the open interest changed by 8 which increased total open position to 36

On 17 Nov KALYANKJIL was trading at 495.45. The strike last trading price was 10.9, which was -0.1 lower than the previous day. The implied volatity was 31.63, the open interest changed by 9 which increased total open position to 28

On 14 Nov KALYANKJIL was trading at 495.50. The strike last trading price was 11, which was -1.9 lower than the previous day. The implied volatity was 30.28, the open interest changed by 8 which increased total open position to 18

On 13 Nov KALYANKJIL was trading at 498.75. The strike last trading price was 12.6, which was -4.4 lower than the previous day. The implied volatity was 31.02, the open interest changed by 4 which increased total open position to 11

On 12 Nov KALYANKJIL was trading at 508.75. The strike last trading price was 17, which was -17.35 lower than the previous day. The implied volatity was 31.49, the open interest changed by 6 which increased total open position to 6

On 11 Nov KALYANKJIL was trading at 509.40. The strike last trading price was 34.35, which was 0 lower than the previous day. The implied volatity was 2.07, 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 34.35, which was 0 lower than the previous day. The implied volatity was 1.97, 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 34.35, which was 0 lower than the previous day. The implied volatity was 1.33, 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 34.35, which was 0 lower than the previous day. The implied volatity was 1.14, 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 34.35, 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 Oct KALYANKJIL was trading at 509.70. The strike last trading price was 34.35, 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 30 Oct KALYANKJIL was trading at 512.90. The strike last trading price was 34.35, which was 0 lower than the previous day. The implied volatity was 1.19, the open interest changed by 0 which decreased total open position to 0

KALYANKJIL 30DEC2025 530 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	479.10	48.7 ₹ 57,222.5	-4 -4700.00	-	0 0	0 0	36 42,300
15 Dec	480.10	48.7 ₹ 57,222.5	-4 -4700.00	-	25 29,375	-11 -12,925	35 41,125
12 Dec	479.30	52.7 ₹ 61,922.5	-5.7 -6697.50	41.19	10 11,750	0 0	56 65,800
11 Dec	470.05	58.4 ₹ 68,620	1.6 1880.00	37.83	5 5,875	-2 -2,350	56 65,800
10 Dec	460.70	57.5 ₹ 67,562.5	20.55 24146.25	-	0 0	0 0	58 68,150
9 Dec	473.35	57.5 ₹ 67,562.5	20.55 24146.25	42.87	23 27,025	4 4,700	58 68,150
8 Dec	475.05	36.9 ₹ 43,357.5	-4.4 -5170.00	-	0 0	0 0	54 63,450
5 Dec	492.50	36.9 ₹ 43,357.5	-4.4 -5170.00	25.90	9 10,575	4 4,700	55 64,625
4 Dec	490.10	40.5 ₹ 47,587.5	8.7 10222.50	-	0 0	10 11,750	0 0
3 Dec	490.00	40.5 ₹ 47,587.5	8.7 10222.50	33.19	32 37,600	10 11,750	51 59,925
2 Dec	501.30	31.8 ₹ 37,365	3.5 4112.50	28.91	2 2,350	0 0	40 47,000
1 Dec	506.95	27.8 ₹ 32,665	-0.3 -352.50	27.89	28 32,900	12 14,100	38 44,650
28 Nov	505.35	27.65 ₹ 32,488.75	-8.1 -9517.50	26.15	41 48,175	18 21,150	25 29,375
27 Nov	493.90	35.75 ₹ 42,006.25	-12.25 -14393.75	-	0 0	0 0	0 0
26 Nov	497.55	35.75 ₹ 42,006.25	-12.25 -14393.75	29.86	4 4,700	0 0	7 8,225
25 Nov	482.80	48 ₹ 56,400	8.8 10340.00	31.74	4 4,700	3 3,525	6 7,050
24 Nov	484.40	39.2 ₹ 46,060	2.7 3172.50	-	1 1,175	0 0	2 2,350
21 Nov	496.45	36.5 ₹ 42,887.5	0.5 587.50	29.28	2 2,350	1 1,175	2 2,350
20 Nov	504.10	36 ₹ 42,300	-17.9 -21032.50	-	0 0	0 0	0 0
19 Nov	499.60	36 ₹ 42,300	-17.9 -21032.50	-	0 0	0 0	0 0
18 Nov	490.65	36 ₹ 42,300	-17.9 -21032.50	-	0 0	0 0	0 0
17 Nov	495.45	36 ₹ 42,300	-17.9 -21032.50	-	0 0	0 0	0 0
14 Nov	495.50	36 ₹ 42,300	-17.9 -21032.50	-	0 0	0 0	0 0
13 Nov	498.75	36 ₹ 42,300	-17.9 -21032.50	-	0 0	0 0	0 0
12 Nov	508.75	36 ₹ 42,300	-17.9 -21032.50	-	0 0	0 0	0 0
11 Nov	509.40	36 ₹ 42,300	-17.9 -21032.50	-	0 0	0 0	0 0
10 Nov	510.40	36 ₹ 42,300	-17.9 -21032.50	-	0 0	0 0	0 0
7 Nov	512.80	36 ₹ 42,300	-17.9 -21032.50	-	0 0	0 0	0 0
6 Nov	512.85	36 ₹ 42,300	-17.9 -21032.50	-	0 0	0 0	0 0
4 Nov	522.60	36 ₹ 42,300	-17.9 -21032.50	-	0 0	0 0	0 0
31 Oct	509.70	36 ₹ 42,300	-17.9 -21032.50	-	0 0	0 0	0 0
30 Oct	512.90	36 ₹ 42,300	-17.9 -21032.50	-	0 0	1 1,175	0 0

For Kalyan Jewellers Ind Ltd - strike price 530 expiring on 30DEC2025

Delta for 530 PE is -

Historical price for 530 PE is as follows

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 48.7, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 48.7, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 35

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 52.7, which was -5.7 lower than the previous day. The implied volatity was 41.19, the open interest changed by 0 which decreased total open position to 56

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 58.4, which was 1.6 higher than the previous day. The implied volatity was 37.83, the open interest changed by -2 which decreased total open position to 56

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 57.5, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 57.5, which was 20.55 higher than the previous day. The implied volatity was 42.87, the open interest changed by 4 which increased total open position to 58

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 36.9, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 36.9, which was -4.4 lower than the previous day. The implied volatity was 25.90, the open interest changed by 4 which increased total open position to 55

On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 40.5, which was 8.7 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 3 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 40.5, which was 8.7 higher than the previous day. The implied volatity was 33.19, the open interest changed by 10 which increased total open position to 51

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 31.8, which was 3.5 higher than the previous day. The implied volatity was 28.91, the open interest changed by 0 which decreased total open position to 40

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 27.8, which was -0.3 lower than the previous day. The implied volatity was 27.89, the open interest changed by 12 which increased total open position to 38

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 27.65, which was -8.1 lower than the previous day. The implied volatity was 26.15, the open interest changed by 18 which increased total open position to 25

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 35.75, which was -12.25 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 35.75, which was -12.25 lower than the previous day. The implied volatity was 29.86, the open interest changed by 0 which decreased total open position to 7

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 48, which was 8.8 higher than the previous day. The implied volatity was 31.74, the open interest changed by 3 which increased total open position to 6

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 39.2, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 21 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 36.5, which was 0.5 higher than the previous day. The implied volatity was 29.28, the open interest changed by 1 which increased total open position to 2

On 20 Nov KALYANKJIL was trading at 504.10. The strike last trading price was 36, which was -17.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov KALYANKJIL was trading at 499.60. The strike last trading price was 36, which was -17.9 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 36, which was -17.9 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 36, which was -17.9 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 36, which was -17.9 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 36, which was -17.9 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 36, which was -17.9 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 36, which was -17.9 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 36, which was -17.9 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 36, which was -17.9 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 36, which was -17.9 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 36, which was -17.9 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 36, which was -17.9 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 36, which was -17.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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