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 600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	479.10	0.25 ₹ 293.75	-0.05 -58.75	-	9 10,575	3 3,525	284 3,33,700
15 Dec	480.10	0.3 ₹ 352.5	0.05 58.75	50.14	5 5,875	0 0	281 3,30,175
12 Dec	479.30	0.25 ₹ 293.75	0 0.00	45.11	15 17,625	-4 -4,700	282 3,31,350
11 Dec	470.05	0.25 ₹ 293.75	0 0.00	46.59	13 15,275	-9 -10,575	287 3,37,225
10 Dec	460.70	0.25 ₹ 293.75	-0.1 -117.50	49.02	31 36,425	-10 -11,750	297 3,48,975
9 Dec	473.35	0.35 ₹ 411.25	0.1 117.50	45.40	44 51,700	-15 -17,625	309 3,63,075
8 Dec	475.05	0.25 ₹ 293.75	-0.05 -58.75	42.52	47 55,225	-8 -9,400	329 3,86,575
5 Dec	492.50	0.35 ₹ 411.25	0.05 58.75	35.21	68 79,900	7 8,225	336 3,94,800
4 Dec	490.10	0.3 ₹ 352.5	-0.15 -176.25	34.20	11 12,925	0 0	329 3,86,575
3 Dec	490.00	0.45 ₹ 528.75	-0.1 -117.50	35.39	73 85,775	-6 -7,050	326 3,83,050
2 Dec	501.30	0.55 ₹ 646.25	-0.25 -293.75	32.83	230 2,70,250	26 30,550	332 3,90,100
1 Dec	506.95	0.75 ₹ 881.25	0.1 117.50	32.04	230 2,70,250	57 66,975	306 3,59,550
28 Nov	505.35	0.65 ₹ 763.75	0.1 117.50	30.00	108 1,26,900	56 65,800	249 2,92,575
27 Nov	493.90	0.55 ₹ 646.25	-0.1 -117.50	31.95	18 21,150	-3 -3,525	194 2,27,950

26 Nov	497.55	0.65 ₹ 763.75	-0.05 -58.75	31.56	60 70,500	5 5,875	195 2,29,125
25 Nov	482.80	0.7 ₹ 822.5	-0.1 -117.50	35.96	25 29,375	2 2,350	189 2,22,075
24 Nov	484.40	0.8 ₹ 940	-0.4 -470.00	36.22	19 22,325	6 7,050	187 2,19,725
21 Nov	496.45	1.2 ₹ 1,410	-0.7 -822.50	33.06	47 55,225	3 3,525	181 2,12,675
20 Nov	504.10	1.85 ₹ 2,173.75	-0.1 -117.50	33.08	178 2,09,150	46 54,050	179 2,10,325
19 Nov	499.60	2 ₹ 2,350	0.55 646.25	34.46	37 43,475	5 5,875	131 1,53,925
18 Nov	490.65	1.4 ₹ 1,645	-0.85 -998.75	34.35	68 79,900	-1 -1,175	126 1,48,050
17 Nov	495.45	2.25 ₹ 2,643.75	-0.15 -176.25	36.12	4 4,700	1 1,175	127 1,49,225
14 Nov	495.50	2.35 ₹ 2,761.25	-0.4 -470.00	35.01	10 11,750	0 0	126 1,48,050
13 Nov	498.75	2.75 ₹ 3,231.25	-0.75 -881.25	35.17	25 29,375	4 4,700	126 1,48,050
12 Nov	508.75	3.5 ₹ 4,112.5	-0.2 -235.00	33.87	11 12,925	0 0	122 1,43,350
11 Nov	509.40	3.7 ₹ 4,347.5	-0.45 -528.75	33.52	26 30,550	6 7,050	122 1,43,350
10 Nov	510.40	4.3 ₹ 5,052.5	-2.9 -3407.50	34.40	154 1,80,950	76 89,300	110 1,29,250
7 Nov	512.80	7.35 ₹ 8,636.25	-0.9 -1057.50	38.74	22 25,850	11 12,925	32 37,600
6 Nov	512.85	8.25 ₹ 9,693.75	-0.9 -1057.50	39.45	21 24,675	14 16,450	20 23,500
4 Nov	522.60	8.65 ₹ 10,163.75	-2.45 -2878.75	36.28	7 8,225	5 5,875	5 5,875
27 Oct	505.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 600 expiring on 30DEC2025

Delta for 600 CE is -

Historical price for 600 CE is as follows

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 284

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 50.14, the open interest changed by 0 which decreased total open position to 281

On 12 Dec KALYANKJIL was trading at 479.30. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 45.11, the open interest changed by -4 which decreased total open position to 282

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 46.59, the open interest changed by -9 which decreased total open position to 287

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 49.02, the open interest changed by -10 which decreased total open position to 297

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 45.40, the open interest changed by -15 which decreased total open position to 309

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 42.52, the open interest changed by -8 which decreased total open position to 329

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 35.21, the open interest changed by 7 which increased total open position to 336

On 4 Dec KALYANKJIL was trading at 490.10. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 34.20, the open interest changed by 0 which decreased total open position to 329

On 3 Dec KALYANKJIL was trading at 490.00. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 35.39, the open interest changed by -6 which decreased total open position to 326

On 2 Dec KALYANKJIL was trading at 501.30. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 32.83, the open interest changed by 26 which increased total open position to 332

On 1 Dec KALYANKJIL was trading at 506.95. The strike last trading price was 0.75, which was 0.1 higher than the previous day. The implied volatity was 32.04, the open interest changed by 57 which increased total open position to 306

On 28 Nov KALYANKJIL was trading at 505.35. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 30.00, the open interest changed by 56 which increased total open position to 249

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 31.95, the open interest changed by -3 which decreased total open position to 194

On 26 Nov KALYANKJIL was trading at 497.55. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 31.56, the open interest changed by 5 which increased total open position to 195

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 35.96, the open interest changed by 2 which increased total open position to 189

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 36.22, the open interest changed by 6 which increased total open position to 187

On 21 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 1.2, which was -0.7 lower than the previous day. The implied volatity was 33.06, the open interest changed by 3 which increased total open position to 181

On 20 Nov KALYANKJIL was trading at 504.10. The strike last trading price was 1.85, which was -0.1 lower than the previous day. The implied volatity was 33.08, the open interest changed by 46 which increased total open position to 179

On 19 Nov KALYANKJIL was trading at 499.60. The strike last trading price was 2, which was 0.55 higher than the previous day. The implied volatity was 34.46, the open interest changed by 5 which increased total open position to 131

On 18 Nov KALYANKJIL was trading at 490.65. The strike last trading price was 1.4, which was -0.85 lower than the previous day. The implied volatity was 34.35, the open interest changed by -1 which decreased total open position to 126

On 17 Nov KALYANKJIL was trading at 495.45. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 36.12, the open interest changed by 1 which increased total open position to 127

On 14 Nov KALYANKJIL was trading at 495.50. The strike last trading price was 2.35, which was -0.4 lower than the previous day. The implied volatity was 35.01, the open interest changed by 0 which decreased total open position to 126

On 13 Nov KALYANKJIL was trading at 498.75. The strike last trading price was 2.75, which was -0.75 lower than the previous day. The implied volatity was 35.17, the open interest changed by 4 which increased total open position to 126

On 12 Nov KALYANKJIL was trading at 508.75. The strike last trading price was 3.5, which was -0.2 lower than the previous day. The implied volatity was 33.87, the open interest changed by 0 which decreased total open position to 122

On 11 Nov KALYANKJIL was trading at 509.40. The strike last trading price was 3.7, which was -0.45 lower than the previous day. The implied volatity was 33.52, the open interest changed by 6 which increased total open position to 122

On 10 Nov KALYANKJIL was trading at 510.40. The strike last trading price was 4.3, which was -2.9 lower than the previous day. The implied volatity was 34.40, the open interest changed by 76 which increased total open position to 110

On 7 Nov KALYANKJIL was trading at 512.80. The strike last trading price was 7.35, which was -0.9 lower than the previous day. The implied volatity was 38.74, the open interest changed by 11 which increased total open position to 32

On 6 Nov KALYANKJIL was trading at 512.85. The strike last trading price was 8.25, which was -0.9 lower than the previous day. The implied volatity was 39.45, the open interest changed by 14 which increased total open position to 20

On 4 Nov KALYANKJIL was trading at 522.60. The strike last trading price was 8.65, which was -2.45 lower than the previous day. The implied volatity was 36.28, the open interest changed by 5 which increased total open position to 5

On 27 Oct KALYANKJIL was trading at 505.85. The strike last trading price was 0, 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 600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	479.10	118 ₹ 1,38,650	22 25850.00	-	0 0	0 0	9 10,575
15 Dec	480.10	118 ₹ 1,38,650	22 25850.00	-	0 0	0 0	0 0
12 Dec	479.30	118 ₹ 1,38,650	22 25850.00	-	0 0	0 0	9 10,575
11 Dec	470.05	118 ₹ 1,38,650	22 25850.00	-	0 0	0 0	9 10,575
10 Dec	460.70	118 ₹ 1,38,650	22 25850.00	-	0 0	0 0	9 10,575
9 Dec	473.35	118 ₹ 1,38,650	22 25850.00	-	0 0	3 3,525	0 0
8 Dec	475.05	118 ₹ 1,38,650	22 25850.00	-	3 3,525	0 0	6 7,050
5 Dec	492.50	96 ₹ 1,12,800	7 8225.00	-	0 0	0 0	0 0
4 Dec	490.10	96 ₹ 1,12,800	7 8225.00	-	0 0	0 0	0 0
3 Dec	490.00	96 ₹ 1,12,800	7 8225.00	-	0 0	0 0	0 0
2 Dec	501.30	96 ₹ 1,12,800	7 8225.00	-	0 0	0 0	0 0
1 Dec	506.95	96 ₹ 1,12,800	7 8225.00	-	0 0	0 0	0 0
28 Nov	505.35	96 ₹ 1,12,800	7 8225.00	-	0 0	0 0	0 0
27 Nov	493.90	96 ₹ 1,12,800	7 8225.00	-	0 0	0 0	0 0
26 Nov	497.55	96 ₹ 1,12,800	7 8225.00	-	0 0	0 0	0 0
25 Nov	482.80	96 ₹ 1,12,800	7 8225.00	-	0 0	0 0	0 0
24 Nov	484.40	96 ₹ 1,12,800	7 8225.00	-	0 0	1 1,175	0 0
21 Nov	496.45	96 ₹ 1,12,800	7 8225.00	-	2 2,350	1 1,175	6 7,050
20 Nov	504.10	89 ₹ 1,04,575	1.45 1703.75	-	4 4,700	0 0	3 3,525
19 Nov	499.60	87.55 ₹ 1,02,871.25	-60.15 -70676.25	-	0 0	0 0	0 0
18 Nov	490.65	87.55 ₹ 1,02,871.25	-60.15 -70676.25	-	0 0	0 0	0 0
17 Nov	495.45	87.55 ₹ 1,02,871.25	-60.15 -70676.25	-	0 0	0 0	0 0
14 Nov	495.50	87.55 ₹ 1,02,871.25	-60.15 -70676.25	-	0 0	0 0	0 0
13 Nov	498.75	87.55 ₹ 1,02,871.25	-60.15 -70676.25	-	0 0	0 0	0 0
12 Nov	508.75	87.55 ₹ 1,02,871.25	-60.15 -70676.25	-	0 0	3 3,525	0 0
11 Nov	509.40	87.55 ₹ 1,02,871.25	-60.15 -70676.25	38.37	6 7,050	3 3,525	3 3,525
10 Nov	510.40	147.7 ₹ 1,73,547.5	0 0.00	-	0 0	0 0	0 0
7 Nov	512.80	147.7 ₹ 1,73,547.5	0 0.00	-	0 0	0 0	0 0
6 Nov	512.85	147.7 ₹ 1,73,547.5	0 0.00	-	0 0	0 0	0 0
4 Nov	522.60	147.7 ₹ 1,73,547.5	0 0.00	-	0 0	0 0	0 0
27 Oct	505.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 600 expiring on 30DEC2025

Delta for 600 PE is -

Historical price for 600 PE is as follows

On 16 Dec KALYANKJIL was trading at 479.10. The strike last trading price was 118, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 118, which was 22 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 118, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec KALYANKJIL was trading at 470.05. The strike last trading price was 118, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec KALYANKJIL was trading at 460.70. The strike last trading price was 118, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec KALYANKJIL was trading at 473.35. The strike last trading price was 118, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec KALYANKJIL was trading at 475.05. The strike last trading price was 118, which was 22 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec KALYANKJIL was trading at 492.50. The strike last trading price was 96, which was 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 96, which was 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 96, which was 7 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 96, which was 7 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 96, which was 7 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 96, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov KALYANKJIL was trading at 493.90. The strike last trading price was 96, which was 7 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 96, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov KALYANKJIL was trading at 482.80. The strike last trading price was 96, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov KALYANKJIL was trading at 484.40. The strike last trading price was 96, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov KALYANKJIL was trading at 496.45. The strike last trading price was 96, which was 7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 20 Nov KALYANKJIL was trading at 504.10. The strike last trading price was 89, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Nov KALYANKJIL was trading at 499.60. The strike last trading price was 87.55, which was -60.15 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 87.55, which was -60.15 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 87.55, which was -60.15 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 87.55, which was -60.15 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 87.55, which was -60.15 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 87.55, which was -60.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov KALYANKJIL was trading at 509.40. The strike last trading price was 87.55, which was -60.15 lower than the previous day. The implied volatity was 38.37, the open interest changed by 3 which increased total open position to 3

On 10 Nov KALYANKJIL was trading at 510.40. The strike last trading price was 147.7, 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 7 Nov KALYANKJIL was trading at 512.80. The strike last trading price was 147.7, 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 6 Nov KALYANKJIL was trading at 512.85. The strike last trading price was 147.7, 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 4 Nov KALYANKJIL was trading at 522.60. The strike last trading price was 147.7, 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

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