KALYANKJIL

Kalyan Jewellers Ind Ltd

380.25 +4.10 (1.09%)

L: 364.7 H: 382

Back to Option Chain

Historical option data for KALYANKJIL
06 Feb 2026 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 24-FEB-2026 380 CE
Delta: 0.55 Vega: 0.33 Theta: -0.53 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	380.25	18.6 ₹ 21,855	2.1 2467.50	51.45	5,540 65,09,500	566 6,65,050	2,557 30,04,475

5 Feb	376.15	17.3 ₹ 20,327.5	-4.3 -5052.50	48.97	2,182 25,63,850	0 0	1,993 23,41,775
4 Feb	387.20	21.1 ₹ 24,792.5	1.35 1586.25	46.13	913 10,72,775	-177 -2,07,975	2,008 23,59,400
3 Feb	383.95	19.85 ₹ 23,323.75	7.4 8695.00	45.5	2,252 26,46,100	-63 -74,025	2,209 25,95,575
2 Feb	365.50	12.1 ₹ 14,217.5	-3.3 -3877.50	45.28	2,361 27,74,175	11 12,925	2,645 31,07,875
1 Feb	368.90	14.55 ₹ 17,096.25	1.95 2291.25	53.03	4,682 55,01,350	-334 -3,92,450	2,637 30,98,475
30 Jan	361.65	12.15 ₹ 14,276.25	-4.1 -4817.50	50.53	782 9,18,850	58 68,150	2,970 34,89,750
29 Jan	368.40	15.3 ₹ 17,977.5	-2.2 -2585.00	52.54	914 10,73,950	54 63,450	2,912 34,21,600
28 Jan	367.95	17.2 ₹ 20,210	-2.85 -3348.75	53.2	1,841 21,63,175	24 28,200	2,857 33,56,975
27 Jan	368.90	20.75 ₹ 24,381.25	0.75 881.25	57.88	4,208 49,44,400	1,023 12,02,025	2,833 33,28,775
23 Jan	367.20	21.1 ₹ 24,792.5	-3.05 -3583.75	56.82	3,036 35,67,300	1,403 16,48,525	1,812 21,29,100
22 Jan	373.55	25.75 ₹ 30,256.25	-10.05 -11808.75	54.83	830 9,75,250	404 4,74,700	411 4,82,925
21 Jan	396.55	35.8 ₹ 42,065	-80.8 -94940.00	51.08	12 14,100	6 7,050	6 7,050
17 Dec	474.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	479.10	0 ₹ 0	- NaN	-	0 0	0 0	0 0
15 Dec	480.10	0 ₹ 0	- NaN	-	0 0	0 0	0 0
12 Dec	479.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	470.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	460.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	473.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	475.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 380 expiring on 24FEB2026

Delta for 380 CE is 0.55

Historical price for 380 CE is as follows

On 6 Feb KALYANKJIL was trading at 380.25. The strike last trading price was 18.6, which was 2.1 higher than the previous day. The implied volatity was 51.45, the open interest changed by 566 which increased total open position to 2557

On 5 Feb KALYANKJIL was trading at 376.15. The strike last trading price was 17.3, which was -4.3 lower than the previous day. The implied volatity was 48.97, the open interest changed by 0 which decreased total open position to 1993

On 4 Feb KALYANKJIL was trading at 387.20. The strike last trading price was 21.1, which was 1.35 higher than the previous day. The implied volatity was 46.13, the open interest changed by -177 which decreased total open position to 2008

On 3 Feb KALYANKJIL was trading at 383.95. The strike last trading price was 19.85, which was 7.4 higher than the previous day. The implied volatity was 45.5, the open interest changed by -63 which decreased total open position to 2209

On 2 Feb KALYANKJIL was trading at 365.50. The strike last trading price was 12.1, which was -3.3 lower than the previous day. The implied volatity was 45.28, the open interest changed by 11 which increased total open position to 2645

On 1 Feb KALYANKJIL was trading at 368.90. The strike last trading price was 14.55, which was 1.95 higher than the previous day. The implied volatity was 53.03, the open interest changed by -334 which decreased total open position to 2637

On 30 Jan KALYANKJIL was trading at 361.65. The strike last trading price was 12.15, which was -4.1 lower than the previous day. The implied volatity was 50.53, the open interest changed by 58 which increased total open position to 2970

On 29 Jan KALYANKJIL was trading at 368.40. The strike last trading price was 15.3, which was -2.2 lower than the previous day. The implied volatity was 52.54, the open interest changed by 54 which increased total open position to 2912

On 28 Jan KALYANKJIL was trading at 367.95. The strike last trading price was 17.2, which was -2.85 lower than the previous day. The implied volatity was 53.2, the open interest changed by 24 which increased total open position to 2857

On 27 Jan KALYANKJIL was trading at 368.90. The strike last trading price was 20.75, which was 0.75 higher than the previous day. The implied volatity was 57.88, the open interest changed by 1023 which increased total open position to 2833

On 23 Jan KALYANKJIL was trading at 367.20. The strike last trading price was 21.1, which was -3.05 lower than the previous day. The implied volatity was 56.82, the open interest changed by 1403 which increased total open position to 1812

On 22 Jan KALYANKJIL was trading at 373.55. The strike last trading price was 25.75, which was -10.05 lower than the previous day. The implied volatity was 54.83, the open interest changed by 404 which increased total open position to 411

On 21 Jan KALYANKJIL was trading at 396.55. The strike last trading price was 35.8, which was -80.8 lower than the previous day. The implied volatity was 51.08, the open interest changed by 6 which increased total open position to 6

On 17 Dec KALYANKJIL was trading at 474.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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

On 15 Dec KALYANKJIL was trading at 480.10. The strike last trading price was 0, which was - lower 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 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

On 11 Dec KALYANKJIL was trading at 470.05. 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

On 10 Dec KALYANKJIL was trading at 460.70. 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

On 9 Dec KALYANKJIL was trading at 473.35. 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

On 8 Dec KALYANKJIL was trading at 475.05. 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 24FEB2026 380 PE
Delta: -0.45 Vega: 0.33 Theta: -0.47 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
6 Feb	380.25	17.55 ₹ 20,621.25	-1.25 -1468.75	55.99	1,400 16,45,000	-36 -42,300	1,683 19,77,525
5 Feb	376.15	18.05 ₹ 21,208.75	5.45 6403.75	53.69	1,539 18,08,325	-127 -1,49,225	1,720 20,21,000
4 Feb	387.20	12.9 ₹ 15,157.5	-1.55 -1821.25	47.21	1,181 13,87,675	334 3,92,450	1,843 21,65,525
3 Feb	383.95	14.35 ₹ 16,861.25	-9.75 -11456.25	47.39	2,005 23,55,875	260 3,05,500	1,511 17,75,425
2 Feb	365.50	23.55 ₹ 27,671.25	-1 -1175.00	50.02	258 3,03,150	-44 -51,700	1,250 14,68,750
1 Feb	368.90	26.25 ₹ 30,843.75	-4.3 -5052.50	53.82	755 8,87,125	-19 -22,325	1,297 15,23,975
30 Jan	361.65	30.8 ₹ 36,190	3.5 4112.50	55.32	117 1,37,475	-10 -11,750	1,322 15,53,350
29 Jan	368.40	28.4 ₹ 33,370	1.1 1292.50	55.39	138 1,62,150	15 17,625	1,332 15,65,100
28 Jan	367.95	27.45 ₹ 32,253.75	-0.95 -1116.25	55.84	389 4,57,075	43 50,525	1,317 15,47,475
27 Jan	368.90	27.8 ₹ 32,665	-3.95 -4641.25	59.11	716 8,41,300	16 18,800	1,275 14,98,125
23 Jan	367.20	30.55 ₹ 35,896.25	3.3 3877.50	59.74	1,073 12,60,775	-44 -51,700	1,260 14,80,500
22 Jan	373.55	25.3 ₹ 29,727.5	8 9400.00	57.98	2,166 25,45,050	1,136 13,34,800	1,304 15,32,200
21 Jan	396.55	17.05 ₹ 20,033.75	8.95 10516.25	55.52	862 10,12,850	168 1,97,400	168 1,97,400
17 Dec	474.85	- ₹ NaN	- NaN	-	0 0	0 0	0 0
16 Dec	479.10	0 ₹ 0	- NaN	-	0 0	0 0	0 0
15 Dec	480.10	0 ₹ 0	- NaN	-	0 0	0 0	0 0
12 Dec	479.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Dec	470.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	460.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	473.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	475.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kalyan Jewellers Ind Ltd - strike price 380 expiring on 24FEB2026

Delta for 380 PE is -0.45

Historical price for 380 PE is as follows

On 6 Feb KALYANKJIL was trading at 380.25. The strike last trading price was 17.55, which was -1.25 lower than the previous day. The implied volatity was 55.99, the open interest changed by -36 which decreased total open position to 1683

On 5 Feb KALYANKJIL was trading at 376.15. The strike last trading price was 18.05, which was 5.45 higher than the previous day. The implied volatity was 53.69, the open interest changed by -127 which decreased total open position to 1720

On 4 Feb KALYANKJIL was trading at 387.20. The strike last trading price was 12.9, which was -1.55 lower than the previous day. The implied volatity was 47.21, the open interest changed by 334 which increased total open position to 1843

On 3 Feb KALYANKJIL was trading at 383.95. The strike last trading price was 14.35, which was -9.75 lower than the previous day. The implied volatity was 47.39, the open interest changed by 260 which increased total open position to 1511

On 2 Feb KALYANKJIL was trading at 365.50. The strike last trading price was 23.55, which was -1 lower than the previous day. The implied volatity was 50.02, the open interest changed by -44 which decreased total open position to 1250

On 1 Feb KALYANKJIL was trading at 368.90. The strike last trading price was 26.25, which was -4.3 lower than the previous day. The implied volatity was 53.82, the open interest changed by -19 which decreased total open position to 1297

On 30 Jan KALYANKJIL was trading at 361.65. The strike last trading price was 30.8, which was 3.5 higher than the previous day. The implied volatity was 55.32, the open interest changed by -10 which decreased total open position to 1322

On 29 Jan KALYANKJIL was trading at 368.40. The strike last trading price was 28.4, which was 1.1 higher than the previous day. The implied volatity was 55.39, the open interest changed by 15 which increased total open position to 1332

On 28 Jan KALYANKJIL was trading at 367.95. The strike last trading price was 27.45, which was -0.95 lower than the previous day. The implied volatity was 55.84, the open interest changed by 43 which increased total open position to 1317

On 27 Jan KALYANKJIL was trading at 368.90. The strike last trading price was 27.8, which was -3.95 lower than the previous day. The implied volatity was 59.11, the open interest changed by 16 which increased total open position to 1275

On 23 Jan KALYANKJIL was trading at 367.20. The strike last trading price was 30.55, which was 3.3 higher than the previous day. The implied volatity was 59.74, the open interest changed by -44 which decreased total open position to 1260

On 22 Jan KALYANKJIL was trading at 373.55. The strike last trading price was 25.3, which was 8 higher than the previous day. The implied volatity was 57.98, the open interest changed by 1136 which increased total open position to 1304

On 21 Jan KALYANKJIL was trading at 396.55. The strike last trading price was 17.05, which was 8.95 higher than the previous day. The implied volatity was 55.52, the open interest changed by 168 which increased total open position to 168

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD