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 550 CE
Delta: 0.04 Vega: 0.08 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	479.10	0.6 ₹ 705	-0.05 -58.75	39.04	57 66,975	-1 -1,175	324 3,80,700
15 Dec	480.10	0.65 ₹ 763.75	-0.1 -117.50	38.17	122 1,43,350	6 7,050	324 3,80,700
12 Dec	479.30	0.75 ₹ 881.25	0 0.00	35.32	123 1,44,525	-6 -7,050	317 3,72,475
11 Dec	470.05	0.7 ₹ 822.5	0 0.00	37.62	50 58,750	3 3,525	322 3,78,350
10 Dec	460.70	0.7 ₹ 822.5	-0.25 -293.75	40.94	103 1,21,025	-13 -15,275	320 3,76,000
9 Dec	473.35	1.05 ₹ 1,233.75	0.3 352.50	37.47	347 4,07,725	0 0	335 3,93,625
8 Dec	475.05	0.75 ₹ 881.25	-0.4 -470.00	34.48	167 1,96,225	-31 -36,425	335 3,93,625
5 Dec	492.50	1.15 ₹ 1,351.25	-0.25 -293.75	26.97	339 3,98,325	-109 -1,28,075	366 4,30,050
4 Dec	490.10	1.4 ₹ 1,645	-0.25 -293.75	28.39	331 3,88,925	-9 -10,575	475 5,58,125
3 Dec	490.00	1.7 ₹ 1,997.5	-1.2 -1410.00	28.80	350 4,11,250	-19 -22,325	486 5,71,050
2 Dec	501.30	2.9 ₹ 3,407.5	-1.45 -1703.75	28.45	180 2,11,500	36 42,300	505 5,93,375
1 Dec	506.95	4.1 ₹ 4,817.5	0.55 646.25	28.79	497 5,83,975	-10 -11,750	470 5,52,250
28 Nov	505.35	3.95 ₹ 4,641.25	1.4 1645.00	27.10	747 8,77,725	218 2,56,150	480 5,64,000
27 Nov	493.90	2.55 ₹ 2,996.25	-0.6 -705.00	27.44	67 78,725	16 18,800	263 3,09,025

26 Nov	497.55	3.05 ₹ 3,583.75	0.65 763.75	27.51	167 1,96,225	6 7,050	246 2,89,050
25 Nov	482.80	2.25 ₹ 2,643.75	-0.8 -940.00	30.51	131 1,53,925	-1 -1,175	240 2,82,000
24 Nov	484.40	2.8 ₹ 3,290	-1.9 -2232.50	31.87	143 1,68,025	73 85,775	240 2,82,000
21 Nov	496.45	4.65 ₹ 5,463.75	-2.5 -2937.50	29.66	102 1,19,850	5 5,875	166 1,95,050
20 Nov	504.10	7.15 ₹ 8,401.25	0.5 587.50	30.67	148 1,73,900	4 4,700	160 1,88,000
19 Nov	499.60	6.75 ₹ 7,931.25	1.7 1997.50	31.24	76 89,300	27 31,725	156 1,83,300
18 Nov	490.65	5.15 ₹ 6,051.25	-1.45 -1703.75	31.84	93 1,09,275	15 17,625	128 1,50,400
17 Nov	495.45	6.55 ₹ 7,696.25	-0.85 -998.75	32.19	30 35,250	14 16,450	114 1,33,950
14 Nov	495.50	7.4 ₹ 8,695	-0.75 -881.25	32.35	29 34,075	10 11,750	99 1,16,325
13 Nov	498.75	8.1 ₹ 9,517.5	-2.95 -3466.25	32.12	17 19,975	7 8,225	89 1,04,575
12 Nov	508.75	11.05 ₹ 12,983.75	0.05 58.75	32.12	25 29,375	8 9,400	82 96,350
11 Nov	509.40	11 ₹ 12,925	-1 -1175.00	30.95	34 39,950	6 7,050	74 86,950
10 Nov	510.40	12 ₹ 14,100	-4.5 -5287.50	31.82	105 1,23,375	50 58,750	67 78,725
7 Nov	512.80	17 ₹ 19,975	-1.9 -2232.50	36.43	13 15,275	9 10,575	16 18,800
6 Nov	512.85	18.9 ₹ 22,207.5	-8.45 -9928.75	37.69	7 8,225	5 5,875	5 5,875
4 Nov	522.60	27.35 ₹ 32,136.25	0 0.00	2.66	0 0	0 0	0 0
31 Oct	509.70	27.35 ₹ 32,136.25	0 0.00	-	0 0	0 0	0 0
30 Oct	512.90	27.35 ₹ 32,136.25	0 0.00	3.61	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 550 expiring on 30DEC2025

Delta for 550 CE is 0.04

Historical price for 550 CE is as follows

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 39.04, the open interest changed by -1 which decreased total open position to 324

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 38.17, the open interest changed by 6 which increased total open position to 324

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 35.32, the open interest changed by -6 which decreased total open position to 317

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 37.62, the open interest changed by 3 which increased total open position to 322

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 40.94, the open interest changed by -13 which decreased total open position to 320

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 1.05, which was 0.3 higher than the previous day. The implied volatity was 37.47, the open interest changed by 0 which decreased total open position to 335

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 0.75, which was -0.4 lower than the previous day. The implied volatity was 34.48, the open interest changed by -31 which decreased total open position to 335

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 26.97, the open interest changed by -109 which decreased total open position to 366

On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 28.39, the open interest changed by -9 which decreased total open position to 475

On 3 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 1.7, which was -1.2 lower than the previous day. The implied volatity was 28.80, the open interest changed by -19 which decreased total open position to 486

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 2.9, which was -1.45 lower than the previous day. The implied volatity was 28.45, the open interest changed by 36 which increased total open position to 505

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 4.1, which was 0.55 higher than the previous day. The implied volatity was 28.79, the open interest changed by -10 which decreased total open position to 470

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 3.95, which was 1.4 higher than the previous day. The implied volatity was 27.10, the open interest changed by 218 which increased total open position to 480

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 2.55, which was -0.6 lower than the previous day. The implied volatity was 27.44, the open interest changed by 16 which increased total open position to 263

On 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 3.05, which was 0.65 higher than the previous day. The implied volatity was 27.51, the open interest changed by 6 which increased total open position to 246

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 2.25, which was -0.8 lower than the previous day. The implied volatity was 30.51, the open interest changed by -1 which decreased total open position to 240

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 2.8, which was -1.9 lower than the previous day. The implied volatity was 31.87, the open interest changed by 73 which increased total open position to 240

On 21 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 4.65, which was -2.5 lower than the previous day. The implied volatity was 29.66, the open interest changed by 5 which increased total open position to 166

On 20 Nov KALYANKJIL was trading at 504.10. The strike last trading price was 7.15, which was 0.5 higher than the previous day. The implied volatity was 30.67, the open interest changed by 4 which increased total open position to 160

On 19 Nov KALYANKJIL was trading at 499.60. The strike last trading price was 6.75, which was 1.7 higher than the previous day. The implied volatity was 31.24, the open interest changed by 27 which increased total open position to 156

On 18 Nov KALYANKJIL was trading at 490.65. The strike last trading price was 5.15, which was -1.45 lower than the previous day. The implied volatity was 31.84, the open interest changed by 15 which increased total open position to 128

On 17 Nov KALYANKJIL was trading at 495.45. The strike last trading price was 6.55, which was -0.85 lower than the previous day. The implied volatity was 32.19, the open interest changed by 14 which increased total open position to 114

On 14 Nov KALYANKJIL was trading at 495.50. The strike last trading price was 7.4, which was -0.75 lower than the previous day. The implied volatity was 32.35, the open interest changed by 10 which increased total open position to 99

On 13 Nov KALYANKJIL was trading at 498.75. The strike last trading price was 8.1, which was -2.95 lower than the previous day. The implied volatity was 32.12, the open interest changed by 7 which increased total open position to 89

On 12 Nov KALYANKJIL was trading at 508.75. The strike last trading price was 11.05, which was 0.05 higher than the previous day. The implied volatity was 32.12, the open interest changed by 8 which increased total open position to 82

On 11 Nov KALYANKJIL was trading at 509.40. The strike last trading price was 11, which was -1 lower than the previous day. The implied volatity was 30.95, the open interest changed by 6 which increased total open position to 74

On 10 Nov KALYANKJIL was trading at 510.40. The strike last trading price was 12, which was -4.5 lower than the previous day. The implied volatity was 31.82, the open interest changed by 50 which increased total open position to 67

On 7 Nov KALYANKJIL was trading at 512.80. The strike last trading price was 17, which was -1.9 lower than the previous day. The implied volatity was 36.43, the open interest changed by 9 which increased total open position to 16

On 6 Nov KALYANKJIL was trading at 512.85. The strike last trading price was 18.9, which was -8.45 lower than the previous day. The implied volatity was 37.69, the open interest changed by 5 which increased total open position to 5

On 4 Nov KALYANKJIL was trading at 522.60. The strike last trading price was 27.35, which was 0 lower than the previous day. The implied volatity was 2.66, 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 27.35, 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 27.35, which was 0 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0

KALYANKJIL 30DEC2025 550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	479.10	65.7 ₹ 77,197.5	17.35 20386.25	-	0 0	0 0	15 17,625
15 Dec	480.10	65.7 ₹ 77,197.5	17.35 20386.25	-	1 1,175	0 0	15 17,625
12 Dec	479.30	48.35 ₹ 56,811.25	4.7 5522.50	-	0 0	0 0	15 17,625
11 Dec	470.05	48.35 ₹ 56,811.25	4.7 5522.50	-	0 0	0 0	15 17,625
10 Dec	460.70	48.35 ₹ 56,811.25	4.7 5522.50	-	0 0	0 0	15 17,625
9 Dec	473.35	48.35 ₹ 56,811.25	4.7 5522.50	-	0 0	0 0	0 0
8 Dec	475.05	48.35 ₹ 56,811.25	4.7 5522.50	-	0 0	0 0	15 17,625
5 Dec	492.50	48.35 ₹ 56,811.25	4.7 5522.50	-	0 0	0 0	0 0
4 Dec	490.10	48.35 ₹ 56,811.25	4.7 5522.50	-	0 0	0 0	0 0
3 Dec	490.00	48.35 ₹ 56,811.25	4.7 5522.50	-	0 0	-1 -1,175	0 0
2 Dec	501.30	48.35 ₹ 56,811.25	4.7 5522.50	30.41	1 1,175	0 0	16 18,800
1 Dec	506.95	43.65 ₹ 51,288.75	-22.35 -26261.25	-	0 0	8 9,400	0 0
28 Nov	505.35	43.65 ₹ 51,288.75	-22.35 -26261.25	27.60	13 15,275	7 8,225	15 17,625
27 Nov	493.90	66 ₹ 77,550	4 4700.00	-	0 0	0 0	0 0
26 Nov	497.55	66 ₹ 77,550	4 4700.00	-	0 0	2 2,350	0 0
25 Nov	482.80	66 ₹ 77,550	4 4700.00	34.61	5 5,875	1 1,175	7 8,225
24 Nov	484.40	62 ₹ 72,850	12.5 14687.50	-	4 4,700	2 2,350	4 4,700
21 Nov	496.45	49.5 ₹ 58,162.5	-3.5 -4112.50	22.16	1 1,175	0 0	1 1,175
20 Nov	504.10	53 ₹ 62,275	4 4700.00	-	0 0	0 0	0 0
19 Nov	499.60	53 ₹ 62,275	4 4700.00	38.41	2 2,350	0 0	1 1,175
18 Nov	490.65	49 ₹ 57,575	-17.65 -20738.75	-	0 0	0 0	0 0
17 Nov	495.45	49 ₹ 57,575	-17.65 -20738.75	-	0 0	0 0	0 0
14 Nov	495.50	49 ₹ 57,575	-17.65 -20738.75	-	0 0	0 0	0 0
13 Nov	498.75	49 ₹ 57,575	-17.65 -20738.75	-	0 0	0 0	0 0
12 Nov	508.75	49 ₹ 57,575	-17.65 -20738.75	-	0 0	0 0	0 0
11 Nov	509.40	49 ₹ 57,575	-17.65 -20738.75	-	0 0	1 1,175	0 0
10 Nov	510.40	49 ₹ 57,575	-17.65 -20738.75	39.25	1 1,175	0 0	0 0
7 Nov	512.80	66.65 ₹ 78,313.75	0 0.00	-	0 0	0 0	0 0
6 Nov	512.85	66.65 ₹ 78,313.75	0 0.00	-	0 0	0 0	0 0
4 Nov	522.60	66.65 ₹ 78,313.75	0 0.00	-	0 0	0 0	0 0
31 Oct	509.70	66.65 ₹ 78,313.75	0 0.00	-	0 0	0 0	0 0
30 Oct	512.90	66.65 ₹ 78,313.75	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 550 expiring on 30DEC2025

Delta for 550 PE is -

Historical price for 550 PE is as follows

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 65.7, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 65.7, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 48.35, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 48.35, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 48.35, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 48.35, which was 4.7 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 48.35, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 48.35, which was 4.7 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 48.35, which was 4.7 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 48.35, which was 4.7 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 48.35, which was 4.7 higher than the previous day. The implied volatity was 30.41, the open interest changed by 0 which decreased total open position to 16

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 43.65, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 43.65, which was -22.35 lower than the previous day. The implied volatity was 27.60, the open interest changed by 7 which increased total open position to 15

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 66, which was 4 higher 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 66, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 66, which was 4 higher than the previous day. The implied volatity was 34.61, the open interest changed by 1 which increased total open position to 7

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 62, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 21 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 49.5, which was -3.5 lower than the previous day. The implied volatity was 22.16, the open interest changed by 0 which decreased total open position to 1

On 20 Nov KALYANKJIL was trading at 504.10. The strike last trading price was 53, which was 4 higher 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 53, which was 4 higher than the previous day. The implied volatity was 38.41, the open interest changed by 0 which decreased total open position to 1

On 18 Nov KALYANKJIL was trading at 490.65. The strike last trading price was 49, which was -17.65 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 49, which was -17.65 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 49, which was -17.65 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 49, which was -17.65 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 49, which was -17.65 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 49, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov KALYANKJIL was trading at 510.40. The strike last trading price was 49, which was -17.65 lower than the previous day. The implied volatity was 39.25, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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 66.65, 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