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
17 Dec 2025 09:08 AM 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 570 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	478.50	0.35 ₹ 411.25	-0.1 -117.50	-	46 54,050	0 0	159 1,86,825
16 Dec	479.10	0.35 ₹ 411.25	-0.1 -117.50	43.32	46 54,050	-25 -29,375	159 1,86,825
15 Dec	480.10	0.45 ₹ 528.75	0.05 58.75	43.30	22 25,850	-6 -7,050	184 2,16,200
12 Dec	479.30	0.4 ₹ 470	-0.2 -235.00	-	0 0	0 0	190 2,23,250
11 Dec	470.05	0.4 ₹ 470	-0.2 -235.00	-	0 0	0 0	190 2,23,250
10 Dec	460.70	0.4 ₹ 470	-0.2 -235.00	43.51	4 4,700	-1 -1,175	190 2,23,250
9 Dec	473.35	0.6 ₹ 705	0.2 235.00	40.19	45 52,875	7 8,225	191 2,24,425
8 Dec	475.05	0.4 ₹ 470	-0.2 -235.00	36.95	66 77,550	0 0	184 2,16,200
5 Dec	492.50	0.6 ₹ 705	-0.1 -117.50	29.74	58 68,150	33 38,775	182 2,13,850
4 Dec	490.10	0.7 ₹ 822.5	-0.2 -235.00	30.59	58 68,150	34 39,950	149 1,75,075
3 Dec	490.00	0.85 ₹ 998.75	-0.5 -587.50	30.79	77 90,475	13 15,275	115 1,35,125
2 Dec	501.30	1.4 ₹ 1,645	-0.65 -763.75	29.92	71 83,425	14 16,450	102 1,19,850
1 Dec	506.95	2 ₹ 2,350	0.5 587.50	29.92	75 88,125	18 21,150	87 1,02,225
28 Nov	505.35	1.5 ₹ 1,762.5	0.25 293.75	26.54	50 58,750	15 17,625	70 82,250
27 Nov	493.90	1.3 ₹ 1,527.5	-0.1 -117.50	29.02	17 19,975	-3 -3,525	54 63,450
26 Nov	497.55	1.4 ₹ 1,645	0.05 58.75	28.20	61 71,675	35 41,125	57 66,975
25 Nov	482.80	1.35 ₹ 1,586.25	-0.4 -470.00	32.66	16 18,800	12 14,100	22 25,850
24 Nov	484.40	1.75 ₹ 2,056.25	-1.5 -1762.50	34.04	6 7,050	3 3,525	9 10,575
21 Nov	496.45	3.25 ₹ 3,818.75	-0.95 -1116.25	32.79	3 3,525	2 2,350	6 7,050
20 Nov	504.10	4.25 ₹ 4,993.75	-17.3 -20327.50	31.77	6 7,050	4 4,700	4 4,700
19 Nov	499.60	21.55 ₹ 25,321.25	0 0.00	9.74	0 0	0 0	0 0
18 Nov	490.65	21.55 ₹ 25,321.25	0 0.00	10.98	0 0	0 0	0 0

17 Nov	495.45	21.55 ₹ 25,321.25	0 0.00	10.22	0 0	0 0	0 0
14 Nov	495.50	21.55 ₹ 25,321.25	0 0.00	9.78	0 0	0 0	0 0
13 Nov	498.75	21.55 ₹ 25,321.25	0 0.00	9.34	0 0	0 0	0 0
12 Nov	508.75	21.55 ₹ 25,321.25	0 0.00	7.93	0 0	0 0	0 0
11 Nov	509.40	21.55 ₹ 25,321.25	0 0.00	7.63	0 0	0 0	0 0
10 Nov	510.40	21.55 ₹ 25,321.25	0 0.00	7.47	0 0	0 0	0 0
7 Nov	512.80	21.55 ₹ 25,321.25	0 0.00	6.33	0 0	0 0	0 0
6 Nov	512.85	21.55 ₹ 25,321.25	0 0.00	6.13	0 0	0 0	0 0
4 Nov	522.60	21.55 ₹ 25,321.25	0 0.00	4.91	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 570 expiring on 30DEC2025

Delta for 570 CE is -

Historical price for 570 CE is as follows

On 17 Dec KALYANKJIL was trading at 478.50. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 43.32, the open interest changed by -25 which decreased total open position to 159

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 43.30, the open interest changed by -6 which decreased total open position to 184

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 43.51, the open interest changed by -1 which decreased total open position to 190

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 0.6, which was 0.2 higher than the previous day. The implied volatity was 40.19, the open interest changed by 7 which increased total open position to 191

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 36.95, the open interest changed by 0 which decreased total open position to 184

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 29.74, the open interest changed by 33 which increased total open position to 182

On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 30.59, the open interest changed by 34 which increased total open position to 149

On 3 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 0.85, which was -0.5 lower than the previous day. The implied volatity was 30.79, the open interest changed by 13 which increased total open position to 115

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 1.4, which was -0.65 lower than the previous day. The implied volatity was 29.92, the open interest changed by 14 which increased total open position to 102

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 2, which was 0.5 higher than the previous day. The implied volatity was 29.92, the open interest changed by 18 which increased total open position to 87

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 26.54, the open interest changed by 15 which increased total open position to 70

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 29.02, the open interest changed by -3 which decreased total open position to 54

On 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 1.4, which was 0.05 higher than the previous day. The implied volatity was 28.20, the open interest changed by 35 which increased total open position to 57

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 1.35, which was -0.4 lower than the previous day. The implied volatity was 32.66, the open interest changed by 12 which increased total open position to 22

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 1.75, which was -1.5 lower than the previous day. The implied volatity was 34.04, the open interest changed by 3 which increased total open position to 9

On 21 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 3.25, which was -0.95 lower than the previous day. The implied volatity was 32.79, the open interest changed by 2 which increased total open position to 6

On 20 Nov KALYANKJIL was trading at 504.10. The strike last trading price was 4.25, which was -17.3 lower than the previous day. The implied volatity was 31.77, the open interest changed by 4 which increased total open position to 4

On 19 Nov KALYANKJIL was trading at 499.60. The strike last trading price was 21.55, which was 0 lower than the previous day. The implied volatity was 9.74, 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 21.55, which was 0 lower than the previous day. The implied volatity was 10.98, 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 21.55, which was 0 lower than the previous day. The implied volatity was 10.22, 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 21.55, which was 0 lower than the previous day. The implied volatity was 9.78, 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 21.55, which was 0 lower than the previous day. The implied volatity was 9.34, 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 21.55, which was 0 lower than the previous day. The implied volatity was 7.93, 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 21.55, which was 0 lower than the previous day. The implied volatity was 7.63, 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 21.55, which was 0 lower than the previous day. The implied volatity was 7.47, 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 21.55, which was 0 lower than the previous day. The implied volatity was 6.33, 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 21.55, which was 0 lower than the previous day. The implied volatity was 6.13, 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 21.55, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0

KALYANKJIL 30DEC2025 570 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	478.50	73.2 ₹ 86,010	2.55 2996.25	-	0 0	0 0	10 11,750
16 Dec	479.10	73.2 ₹ 86,010	2.55 2996.25	-	0 0	0 0	10 11,750
15 Dec	480.10	73.2 ₹ 86,010	2.55 2996.25	-	0 0	0 0	0 0
12 Dec	479.30	73.2 ₹ 86,010	2.55 2996.25	-	0 0	0 0	10 11,750
11 Dec	470.05	73.2 ₹ 86,010	2.55 2996.25	-	0 0	0 0	10 11,750
10 Dec	460.70	73.2 ₹ 86,010	2.55 2996.25	-	0 0	0 0	10 11,750
9 Dec	473.35	73.2 ₹ 86,010	2.55 2996.25	-	0 0	0 0	0 0
8 Dec	475.05	73.2 ₹ 86,010	2.55 2996.25	-	0 0	0 0	10 11,750
5 Dec	492.50	73.2 ₹ 86,010	2.55 2996.25	-	0 0	0 0	0 0
4 Dec	490.10	73.2 ₹ 86,010	2.55 2996.25	-	0 0	0 0	0 0
3 Dec	490.00	73.2 ₹ 86,010	2.55 2996.25	-	0 0	0 0	0 0
2 Dec	501.30	73.2 ₹ 86,010	2.55 2996.25	-	0 0	0 0	0 0
1 Dec	506.95	73.2 ₹ 86,010	2.55 2996.25	-	0 0	0 0	0 0
28 Nov	505.35	73.2 ₹ 86,010	2.55 2996.25	-	0 0	1 1,175	0 0
27 Nov	493.90	73.2 ₹ 86,010	2.55 2996.25	36.39	2 2,350	1 1,175	10 11,750
26 Nov	497.55	70.65 ₹ 83,013.75	-13.55 -15921.25	34.71	10 11,750	3 3,525	8 9,400
25 Nov	482.80	84.1 ₹ 98,817.5	3.45 4053.75	34.79	5 5,875	4 4,700	4 4,700
24 Nov	484.40	80.65 ₹ 94,763.75	0 0.00	-	0 0	0 0	0 0
21 Nov	496.45	80.65 ₹ 94,763.75	0 0.00	-	0 0	0 0	0 0
20 Nov	504.10	80.65 ₹ 94,763.75	0 0.00	-	0 0	0 0	0 0
19 Nov	499.60	80.65 ₹ 94,763.75	0 0.00	-	0 0	0 0	0 0
18 Nov	490.65	80.65 ₹ 94,763.75	0 0.00	-	0 0	0 0	0 0
17 Nov	495.45	80.65 ₹ 94,763.75	0 0.00	-	0 0	0 0	0 0
14 Nov	495.50	80.65 ₹ 94,763.75	0 0.00	-	0 0	0 0	0 0
13 Nov	498.75	80.65 ₹ 94,763.75	0 0.00	-	0 0	0 0	0 0
12 Nov	508.75	80.65 ₹ 94,763.75	0 0.00	-	0 0	0 0	0 0
11 Nov	509.40	80.65 ₹ 94,763.75	0 0.00	-	0 0	0 0	0 0
10 Nov	510.40	80.65 ₹ 94,763.75	0 0.00	-	0 0	0 0	0 0
7 Nov	512.80	80.65 ₹ 94,763.75	0 0.00	-	0 0	0 0	0 0
6 Nov	512.85	80.65 ₹ 94,763.75	0 0.00	-	0 0	0 0	0 0
4 Nov	522.60	80.65 ₹ 94,763.75	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 570 expiring on 30DEC2025

Delta for 570 PE is -

Historical price for 570 PE is as follows

On 17 Dec KALYANKJIL was trading at 478.50. The strike last trading price was 73.2, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 73.2, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 73.2, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 73.2, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 73.2, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 73.2, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 73.2, which was 2.55 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 73.2, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 73.2, which was 2.55 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 73.2, which was 2.55 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 73.2, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 73.2, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 73.2, which was 2.55 higher 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 73.2, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 73.2, which was 2.55 higher than the previous day. The implied volatity was 36.39, the open interest changed by 1 which increased total open position to 10

On 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 70.65, which was -13.55 lower than the previous day. The implied volatity was 34.71, the open interest changed by 3 which increased total open position to 8

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 84.1, which was 3.45 higher than the previous day. The implied volatity was 34.79, the open interest changed by 4 which increased total open position to 4

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 80.65, 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 21 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 80.65, 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 20 Nov KALYANKJIL was trading at 504.10. The strike last trading price was 80.65, 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 19 Nov KALYANKJIL was trading at 499.60. The strike last trading price was 80.65, 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 18 Nov KALYANKJIL was trading at 490.65. The strike last trading price was 80.65, 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 17 Nov KALYANKJIL was trading at 495.45. The strike last trading price was 80.65, 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 14 Nov KALYANKJIL was trading at 495.50. The strike last trading price was 80.65, 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 13 Nov KALYANKJIL was trading at 498.75. The strike last trading price was 80.65, 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 12 Nov KALYANKJIL was trading at 508.75. The strike last trading price was 80.65, 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 11 Nov KALYANKJIL was trading at 509.40. The strike last trading price was 80.65, 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 10 Nov KALYANKJIL was trading at 510.40. The strike last trading price was 80.65, 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 7 Nov KALYANKJIL was trading at 512.80. The strike last trading price was 80.65, 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 80.65, 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 80.65, 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