KALYANKJIL Call Put options [KALYANKJIL target price] Kalyan Jewellers Ind Ltd #KALYANKJIL_TargetPrice KALYANKJIL Call Put options target price & charts for Kalyan Jewellers Ind Ltd
KALYANKJIL - Share Kalyan Jewellers Ind Ltd trades in NSE
Lot size for KALYAN JEWELLERS IND LTD KALYANKJIL is 1175
KALYANKJIL Most Active Call Put Options
If you want a more indepth
option chain analysis of Kalyan Jewellers Ind Ltd, then click here
Charts and more
Show all stock options list
Available expiries for KALYANKJIL KALYANKJIL Expiry as on: 24 Feb, 2026. View: 24 Feb, 2026 30 Mar, 2026 28 Apr, 2026 26 May, 2026
KALYANKJIL SPOT Price: 382.70 as on 20 Mar, 2026
Kalyan Jewellers Ind Ltd (KALYANKJIL) target & price
KALYANKJIL Target Price Target up: 396.3 Target up: 392.9 Target up: 389.5 Target up: 382.8 Target down: 379.4 Target down: 376 Target down: 369.3
Show prices and volumes
Date Close Open High Low Volume 20 Fri Mar 2026 382.70 376.20 389.60 376.10 3.04 M 19 Thu Mar 2026 373.60 384.20 384.20 370.90 2.85 M 18 Wed Mar 2026 389.60 385.00 391.10 382.70 2.32 M 17 Tue Mar 2026 383.70 381.50 384.50 375.60 2.11 M 16 Mon Mar 2026 381.60 379.00 386.70 373.75 2.54 M 13 Fri Mar 2026 379.00 388.95 389.45 377.00 2.58 M 12 Thu Mar 2026 389.95 388.50 393.65 378.60 3.22 M 11 Wed Mar 2026 390.50 396.00 404.80 388.60 3.03 M
Maximum CALL writing has been for strikes: 450 500 440 These will serve as resistance
Maximum PUT writing has been for strikes: 380 370 365 These will serve as support
Put to Call Ratio (PCR) has increased for strikes: 405 420 450 415
Put to Call Ratio (PCR) has decreased for strikes: 400 445 540 395
KALYANKJIL options price OTM CALL, ITM PUT. For buyers
Click the "CE" or "PE" links under a strike price to open charts for that particular strike
KALYANKJIL options price for Strike: 385 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 16.80 -0.72% 0.05 -0.56% 1.29 Mon 23 Feb, 2026 16.35 0% 0.05 -3.75% 1.29 Fri 20 Feb, 2026 16.20 -6.4% 0.60 -9.9% 1.34 Thu 19 Feb, 2026 20.30 -3.88% 0.80 2.73% 1.39 Wed 18 Feb, 2026 33.50 0% 0.45 -2.42% 1.3 Tue 17 Feb, 2026 43.35 0% 0.70 -1.43% 1.34 Mon 16 Feb, 2026 43.35 0% 0.65 -21.09% 1.36 Fri 13 Feb, 2026 34.45 -6.36% 1.70 5.99% 1.72 Thu 12 Feb, 2026 43.40 -0.9% 1.10 5.03% 1.52
KALYANKJIL options price for Strike: 390 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 14.85 -0.53% 0.05 4.54% 1.41 Mon 23 Feb, 2026 11.45 -0.53% 0.25 -15.22% 1.34 Fri 20 Feb, 2026 11.90 0.53% 1.15 1.18% 1.57 Thu 19 Feb, 2026 15.75 -1.82% 1.30 4.6% 1.56 Wed 18 Feb, 2026 30.05 -2.04% 0.65 -0.7% 1.47 Tue 17 Feb, 2026 38.20 0% 0.95 -3.23% 1.45 Mon 16 Feb, 2026 38.20 -3.68% 0.85 -25.66% 1.5 Fri 13 Feb, 2026 30.00 3.29% 2.25 2.33% 1.94 Thu 12 Feb, 2026 43.00 0.25% 1.45 -2.52% 1.96
KALYANKJIL options price for Strike: 395 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 10.90 -11.01% 0.05 -24.12% 1.56 Mon 23 Feb, 2026 7.75 -75.45% 0.95 35.37% 1.83 Fri 20 Feb, 2026 7.85 -4.1% 2.35 -19.67% 0.33 Thu 19 Feb, 2026 11.55 0.22% 2.25 -1.08% 0.4 Wed 18 Feb, 2026 23.90 -1.28% 0.90 -11.06% 0.4 Tue 17 Feb, 2026 29.80 -0.21% 1.45 -6.31% 0.44 Mon 16 Feb, 2026 34.25 1.3% 1.15 -11.55% 0.47 Fri 13 Feb, 2026 37.50 0% 3.05 -9.71% 0.54 Thu 12 Feb, 2026 37.50 0.87% 1.95 2.96% 0.6
KALYANKJIL options price for Strike: 400 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 5.55 -44.35% 0.20 -84.83% 0.74 Mon 23 Feb, 2026 3.70 -36.33% 2.30 39.77% 2.7 Fri 20 Feb, 2026 4.90 4.51% 4.30 -26.61% 1.23 Thu 19 Feb, 2026 8.35 -0.56% 3.85 -11.99% 1.75 Wed 18 Feb, 2026 20.55 -5.14% 1.55 -10.33% 1.98 Tue 17 Feb, 2026 22.45 -1.05% 2.10 -11.2% 2.09 Mon 16 Feb, 2026 29.60 -12.17% 1.65 -17.85% 2.33 Fri 13 Feb, 2026 22.10 -7.68% 4.10 -10.7% 2.49 Thu 12 Feb, 2026 35.35 -10.22% 2.50 1.28% 2.58
KALYANKJIL options price for Strike: 405 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.50 -43.93% 3.35 12.36% 0.58 Mon 23 Feb, 2026 2.15 -39.36% 5.70 -35.04% 0.29 Fri 20 Feb, 2026 2.95 8.87% 7.10 -31.16% 0.27 Thu 19 Feb, 2026 5.75 8.71% 6.20 -37.42% 0.43 Wed 18 Feb, 2026 16.25 -6.39% 2.30 4.26% 0.75 Tue 17 Feb, 2026 18.40 -1.52% 3.05 -16.21% 0.67 Mon 16 Feb, 2026 25.35 -0.22% 2.35 31.41% 0.79 Fri 13 Feb, 2026 18.15 2.67% 5.55 -1.07% 0.6 Thu 12 Feb, 2026 30.80 -1.1% 3.35 1.82% 0.62
KALYANKJIL options price for Strike: 410 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 -12.88% 4.25 -15.59% 0.43 Mon 23 Feb, 2026 1.20 -10.88% 9.55 -65.58% 0.44 Fri 20 Feb, 2026 1.85 31.83% 11.05 -9.59% 1.14 Thu 19 Feb, 2026 3.80 -3.78% 9.15 41.07% 1.66 Wed 18 Feb, 2026 12.75 -11.54% 3.65 -8.97% 1.13 Tue 17 Feb, 2026 15.15 -5.08% 4.30 -2.81% 1.1 Mon 16 Feb, 2026 21.15 -6.11% 3.30 6.11% 1.07 Fri 13 Feb, 2026 15.30 -11.24% 7.40 -25.55% 0.95 Thu 12 Feb, 2026 27.10 -1.31% 4.35 14.73% 1.13
KALYANKJIL options price for Strike: 415 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 -34.38% 8.90 -9.7% 0.59 Mon 23 Feb, 2026 0.85 -10.7% 14.10 -9.34% 0.43 Fri 20 Feb, 2026 1.20 -1.15% 15.45 -16.51% 0.42 Thu 19 Feb, 2026 2.60 49.48% 12.95 -20.44% 0.5 Wed 18 Feb, 2026 9.65 22.27% 5.50 -4.2% 0.94 Tue 17 Feb, 2026 12.10 22.05% 6.30 -2.39% 1.2 Mon 16 Feb, 2026 17.65 -1.52% 4.65 31.39% 1.5 Fri 13 Feb, 2026 12.60 0% 9.70 -28.53% 1.13 Thu 12 Feb, 2026 23.50 2.06% 5.85 -4.29% 1.58
KALYANKJIL options price for Strike: 420 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 -66.11% 13.20 -13.52% 0.42 Mon 23 Feb, 2026 0.65 -16.91% 18.75 -38.85% 0.16 Fri 20 Feb, 2026 0.90 -11.26% 19.10 -6.99% 0.22 Thu 19 Feb, 2026 1.85 7.06% 17.30 -60.2% 0.21 Wed 18 Feb, 2026 7.20 13.99% 8.05 -3.92% 0.57 Tue 17 Feb, 2026 9.35 2.9% 8.75 -5.24% 0.67 Mon 16 Feb, 2026 14.35 -7.96% 6.40 18.28% 0.73 Fri 13 Feb, 2026 10.40 9.05% 12.15 8.22% 0.57 Thu 12 Feb, 2026 20.60 4.94% 7.60 0.11% 0.57
KALYANKJIL options price for Strike: 425 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 -28.79% 24.90 -7.23% 0.48 Mon 23 Feb, 2026 0.40 -43.9% 25.10 -3.49% 0.36 Fri 20 Feb, 2026 0.75 -6.57% 25.10 -18.1% 0.21 Thu 19 Feb, 2026 1.35 -19.48% 21.75 -19.85% 0.24 Wed 18 Feb, 2026 5.40 7.16% 11.15 -26.82% 0.24 Tue 17 Feb, 2026 7.40 128.64% 11.55 -14.76% 0.36 Mon 16 Feb, 2026 11.75 -15.38% 8.80 21.39% 0.95 Fri 13 Feb, 2026 8.45 141.86% 15.50 -25.43% 0.67 Thu 12 Feb, 2026 17.60 -2.71% 9.65 13.73% 2.16
KALYANKJIL options price for Strike: 430 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 -24.46% 23.60 -6.11% 0.34 Mon 23 Feb, 2026 0.35 -23.78% 29.40 -5.26% 0.28 Fri 20 Feb, 2026 0.55 -5.71% 30.00 -28.57% 0.22 Thu 19 Feb, 2026 1.00 -6.28% 26.35 -10.44% 0.29 Wed 18 Feb, 2026 4.00 -17.01% 14.80 -24.23% 0.31 Tue 17 Feb, 2026 5.75 21.24% 15.10 -6.22% 0.34 Mon 16 Feb, 2026 9.45 -5.48% 11.70 7.46% 0.43 Fri 13 Feb, 2026 6.95 15.89% 19.05 -38.84% 0.38 Thu 12 Feb, 2026 15.05 1.15% 11.95 0.47% 0.72
KALYANKJIL options price for Strike: 435 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 -7.75% 31.50 -0.65% 0.83 Mon 23 Feb, 2026 0.25 -21.88% 31.50 -0.64% 0.77 Fri 20 Feb, 2026 0.45 -10.49% 34.85 -2.51% 0.61 Thu 19 Feb, 2026 0.80 -2.22% 31.45 -3.04% 0.56 Wed 18 Feb, 2026 3.00 14.04% 19.75 -2.95% 0.56 Tue 17 Feb, 2026 4.45 -11.09% 19.25 -7.88% 0.66 Mon 16 Feb, 2026 7.70 -15.15% 14.95 1.66% 0.64 Fri 13 Feb, 2026 5.75 -12.14% 22.60 -23.95% 0.53 Thu 12 Feb, 2026 12.85 -24.27% 14.75 -8.99% 0.61
KALYANKJIL options price for Strike: 440 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 -26.71% 35.00 -2.55% 0.27 Mon 23 Feb, 2026 0.25 -29.63% 36.50 -5.77% 0.2 Fri 20 Feb, 2026 0.45 -2.18% 39.50 -13.33% 0.15 Thu 19 Feb, 2026 0.70 -6.37% 35.70 -2.83% 0.17 Wed 18 Feb, 2026 2.30 3.33% 24.00 -5.36% 0.16 Tue 17 Feb, 2026 3.50 -1.67% 22.55 -12.71% 0.18 Mon 16 Feb, 2026 6.25 6.02% 18.40 -10.48% 0.2 Fri 13 Feb, 2026 4.80 -7.53% 26.95 -16.29% 0.24 Thu 12 Feb, 2026 10.85 4.66% 17.65 1.53% 0.26
KALYANKJIL options price for Strike: 445 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 48.19% 28.30 0% 0.19 Mon 23 Feb, 2026 0.20 -21.45% 28.30 0% 0.28 Fri 20 Feb, 2026 0.40 -10.7% 28.30 0% 0.22 Thu 19 Feb, 2026 0.55 -12.78% 28.30 0% 0.19 Wed 18 Feb, 2026 1.75 2.78% 28.30 -17.86% 0.17 Tue 17 Feb, 2026 2.70 6.74% 21.85 0% 0.21 Mon 16 Feb, 2026 5.00 -12.29% 21.85 -16.83% 0.23 Fri 13 Feb, 2026 3.80 -6.62% 31.00 -6.48% 0.24 Thu 12 Feb, 2026 9.05 14.68% 21.10 -3.57% 0.24
KALYANKJIL options price for Strike: 450 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 -12.24% 45.50 -10.76% 0.15 Mon 23 Feb, 2026 0.15 -19.67% 48.00 -17.28% 0.15 Fri 20 Feb, 2026 0.30 -11.14% 49.00 -4.02% 0.14 Thu 19 Feb, 2026 0.45 -4.28% 46.15 -2.45% 0.13 Wed 18 Feb, 2026 1.35 -6.23% 34.00 -6.85% 0.13 Tue 17 Feb, 2026 2.15 6.91% 31.20 -1.79% 0.13 Mon 16 Feb, 2026 4.00 -6.02% 26.35 -3.04% 0.14 Fri 13 Feb, 2026 3.15 4.14% 35.20 -5.74% 0.14 Thu 12 Feb, 2026 7.65 1.53% 24.60 -3.17% 0.15
KALYANKJIL options price for Strike: 455 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 -1.12% 53.35 0% 0.17 Mon 23 Feb, 2026 0.15 -26.45% 53.35 3.45% 0.17 Fri 20 Feb, 2026 0.30 -14.18% 32.35 0% 0.12 Thu 19 Feb, 2026 0.40 28.18% 32.35 0% 0.1 Wed 18 Feb, 2026 1.10 -3.93% 32.35 0% 0.13 Tue 17 Feb, 2026 1.60 -5.37% 32.35 0% 0.13 Mon 16 Feb, 2026 3.20 -22.68% 32.35 0% 0.12 Fri 13 Feb, 2026 2.55 52.68% 32.35 0% 0.09 Thu 12 Feb, 2026 6.35 -2.84% 32.35 0% 0.14
KALYANKJIL options price for Strike: 460 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 -2.53% 54.00 -8.57% 0.09 Mon 23 Feb, 2026 0.10 -19.09% 58.40 -14.63% 0.1 Fri 20 Feb, 2026 0.30 -15.55% 59.00 -4.65% 0.09 Thu 19 Feb, 2026 0.30 -3.87% 52.00 -6.52% 0.08 Wed 18 Feb, 2026 0.85 -10.56% 43.45 -6.12% 0.08 Tue 17 Feb, 2026 1.40 -19.52% 39.05 -5.77% 0.08 Mon 16 Feb, 2026 2.55 -0.92% 33.90 -5.45% 0.07 Fri 13 Feb, 2026 2.15 3.68% 43.70 -3.51% 0.07 Thu 12 Feb, 2026 5.30 9.57% 36.60 0% 0.08
KALYANKJIL options price for Strike: 465 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 -3.66% 63.70 0% 0.16 Mon 23 Feb, 2026 0.10 -25.45% 63.70 0% 0.16 Fri 20 Feb, 2026 0.25 -16.67% 41.45 0% 0.12 Thu 19 Feb, 2026 0.25 -15.92% 41.45 0% 0.1 Wed 18 Feb, 2026 0.70 -7.1% 41.45 0% 0.08 Tue 17 Feb, 2026 1.15 -10.11% 41.45 0% 0.08 Mon 16 Feb, 2026 2.05 -9.18% 41.45 30% 0.07 Fri 13 Feb, 2026 1.75 37.09% 23.15 0% 0.05 Thu 12 Feb, 2026 4.35 -7.93% 23.15 0% 0.07
KALYANKJIL options price for Strike: 470 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 -3.61% 69.50 -7.14% 0.08 Mon 23 Feb, 2026 0.05 -30.54% 45.15 0% 0.08 Fri 20 Feb, 2026 0.25 -30.12% 45.15 0% 0.06 Thu 19 Feb, 2026 0.20 -9.52% 45.15 0% 0.04 Wed 18 Feb, 2026 0.60 14.2% 45.15 0% 0.04 Tue 17 Feb, 2026 0.95 -10.3% 45.15 -12.5% 0.04 Mon 16 Feb, 2026 1.75 -7.98% 52.55 0% 0.04 Fri 13 Feb, 2026 1.55 -0.74% 52.55 -5.88% 0.04 Thu 12 Feb, 2026 3.70 -1.22% 40.00 0% 0.04
KALYANKJIL options price for Strike: 475 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 0% 66.50 0% 0.02 Mon 23 Feb, 2026 0.05 -3.18% 66.50 0% 0.02 Fri 20 Feb, 2026 0.20 -14.67% 66.50 0% 0.02 Thu 19 Feb, 2026 0.20 4.55% 66.50 -40% 0.02 Wed 18 Feb, 2026 0.45 -3.3% 108.30 0% 0.03 Tue 17 Feb, 2026 0.75 -4.21% 108.30 0% 0.03 Mon 16 Feb, 2026 1.40 0.53% 108.30 0% 0.03 Fri 13 Feb, 2026 1.20 -9.57% 108.30 0% 0.03 Thu 12 Feb, 2026 3.05 -5% 108.30 0% 0.02
KALYANKJIL options price for Strike: 480 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 -0.46% 80.00 -5.71% 0.15 Mon 23 Feb, 2026 0.05 -37.21% 78.20 25% 0.16 Fri 20 Feb, 2026 0.20 -15.06% 78.85 -12.5% 0.08 Thu 19 Feb, 2026 0.20 -18.02% 78.30 0% 0.08 Wed 18 Feb, 2026 0.40 10.02% 68.00 -3.03% 0.06 Tue 17 Feb, 2026 0.70 0.22% 54.00 0% 0.07 Mon 16 Feb, 2026 1.25 -7.25% 54.00 -15.38% 0.07 Fri 13 Feb, 2026 1.20 -4.36% 48.15 0% 0.08 Thu 12 Feb, 2026 2.65 -8.18% 48.15 0% 0.08
KALYANKJIL options price for Strike: 485 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 0% 34.95 - - Mon 23 Feb, 2026 0.05 -36.36% 34.95 - - Fri 20 Feb, 2026 0.10 -2.22% 34.95 - - Thu 19 Feb, 2026 0.20 -2.17% 34.95 - - Wed 18 Feb, 2026 0.35 4.55% 34.95 - - Tue 17 Feb, 2026 0.55 -2.22% 34.95 - - Mon 16 Feb, 2026 1.05 -4.26% 34.95 - - Fri 13 Feb, 2026 1.05 -17.54% 34.95 - - Thu 12 Feb, 2026 2.20 -46.23% 34.95 - -
KALYANKJIL options price for Strike: 490 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 0% 87.50 0% 0.08 Mon 23 Feb, 2026 0.05 -25.19% 88.00 -11.11% 0.08 Fri 20 Feb, 2026 0.15 -15.48% 61.70 0% 0.07 Thu 19 Feb, 2026 0.20 -18.85% 61.70 0% 0.06 Wed 18 Feb, 2026 0.35 0.53% 61.70 0% 0.05 Tue 17 Feb, 2026 0.50 13.1% 61.70 0% 0.05 Mon 16 Feb, 2026 0.95 -9.68% 61.70 -25% 0.05 Fri 13 Feb, 2026 0.90 3.33% 57.00 0% 0.06 Thu 12 Feb, 2026 1.85 -15.89% 57.00 0% 0.07
KALYANKJIL options price for Strike: 495 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 0% - - Mon 23 Feb, 2026 0.05 -6.35% - - Fri 20 Feb, 2026 0.10 -4.55% - - Thu 19 Feb, 2026 0.10 -7.04% - - Wed 18 Feb, 2026 0.25 -2.74% - - Tue 17 Feb, 2026 0.45 -3.95% - - Mon 16 Feb, 2026 0.80 0% - - Fri 13 Feb, 2026 0.85 -38.71% - - Thu 12 Feb, 2026 1.60 -3.88% - -
KALYANKJIL options price for Strike: 500 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 0% 96.00 -6.72% 0.15 Mon 23 Feb, 2026 0.05 -15.88% 97.30 -13.55% 0.16 Fri 20 Feb, 2026 0.10 -16.95% 97.75 -1.27% 0.16 Thu 19 Feb, 2026 0.15 -8.68% 90.65 -0.63% 0.13 Wed 18 Feb, 2026 0.25 -13.17% 84.50 0% 0.12 Tue 17 Feb, 2026 0.40 -7.3% 77.00 -0.63% 0.11 Mon 16 Feb, 2026 0.70 -0.38% 74.00 0% 0.1 Fri 13 Feb, 2026 0.75 -3.51% 82.55 2.58% 0.1 Thu 12 Feb, 2026 1.40 -14.49% 69.00 0% 0.09
KALYANKJIL options price for Strike: 505 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 0% - - Mon 23 Feb, 2026 0.05 -8.33% - - Fri 20 Feb, 2026 0.05 0% - - Thu 19 Feb, 2026 0.05 -27.27% - - Wed 18 Feb, 2026 0.20 -1.49% - - Tue 17 Feb, 2026 0.45 -2.9% - - Mon 16 Feb, 2026 0.60 -1.43% - - Fri 13 Feb, 2026 0.70 -26.32% - - Thu 12 Feb, 2026 1.15 1.06% - -
KALYANKJIL options price for Strike: 510 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 5% 110.25 0% 0.07 Mon 23 Feb, 2026 0.10 -15.49% 109.00 0% 0.08 Fri 20 Feb, 2026 0.05 -4.48% 78.00 0% 0.07 Thu 19 Feb, 2026 0.05 -19.78% 78.00 0% 0.06 Wed 18 Feb, 2026 0.15 -2.46% 78.00 0% 0.05 Tue 17 Feb, 2026 0.35 85.06% 78.00 0% 0.05 Mon 16 Feb, 2026 0.60 1.32% 78.00 0% 0.09 Fri 13 Feb, 2026 0.65 -12.14% 78.00 0% 0.09 Thu 12 Feb, 2026 1.05 -2.81% 78.00 -17.65% 0.08
KALYANKJIL options price for Strike: 520 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 -1.94% 120.00 -3.23% 0.2 Mon 23 Feb, 2026 0.05 -8.31% 117.60 -15.07% 0.2 Fri 20 Feb, 2026 0.10 -10.61% 119.00 0% 0.22 Thu 19 Feb, 2026 0.10 -0.26% 152.00 0% 0.19 Wed 18 Feb, 2026 0.15 -13.3% 152.00 0% 0.19 Tue 17 Feb, 2026 0.25 -1.36% 152.00 0% 0.17 Mon 16 Feb, 2026 0.45 -0.9% 152.00 0% 0.17 Fri 13 Feb, 2026 0.50 28.9% 152.00 0% 0.16 Thu 12 Feb, 2026 0.80 -8.95% 152.00 0% 0.21
KALYANKJIL options price for Strike: 525 Mar
Date
CE
CE OI
PE
PE OI PUT CALL Ratio
KALYANKJIL options price for Strike: 530 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 0% 126.00 - - Mon 23 Feb, 2026 0.05 -15.53% 126.00 - - Fri 20 Feb, 2026 0.15 -8.85% 126.00 0% - Thu 19 Feb, 2026 0.05 -13.74% 107.00 0% 0.04 Wed 18 Feb, 2026 0.15 -4.38% 107.00 0% 0.04 Tue 17 Feb, 2026 0.25 -1.44% 107.00 -16.67% 0.04 Mon 16 Feb, 2026 0.35 20.87% 96.60 0% 0.04 Fri 13 Feb, 2026 0.45 59.72% 96.60 0% 0.05 Thu 12 Feb, 2026 0.65 -17.24% 96.60 0% 0.08
KALYANKJIL options price for Strike: 540 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 15% 140.25 0% 0.45 Mon 23 Feb, 2026 0.05 -11.76% 138.00 -3.13% 0.52 Fri 20 Feb, 2026 0.05 -4.23% 139.00 -3.03% 0.47 Thu 19 Feb, 2026 0.10 -14.46% 126.75 0% 0.46 Wed 18 Feb, 2026 0.10 -21.7% 126.75 -10.81% 0.4 Tue 17 Feb, 2026 0.20 -12.4% 122.50 0% 0.35 Mon 16 Feb, 2026 0.30 -1.63% 122.50 0% 0.31 Fri 13 Feb, 2026 0.30 -4.65% 122.50 -7.5% 0.3 Thu 12 Feb, 2026 0.60 3.2% 171.00 0% 0.31
KALYANKJIL options price for Strike: 545 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.35 0% - - Mon 23 Feb, 2026 0.35 0% - - Fri 20 Feb, 2026 0.35 0% - - Thu 19 Feb, 2026 0.35 0% - - Wed 18 Feb, 2026 0.35 0% - - Tue 17 Feb, 2026 0.35 0% - - Mon 16 Feb, 2026 0.35 0% - - Fri 13 Feb, 2026 0.35 0% - - Thu 12 Feb, 2026 0.35 0% - -
KALYANKJIL options price for Strike: 550 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 0% - - Mon 23 Feb, 2026 0.05 -8.37% - - Fri 20 Feb, 2026 0.05 -10.99% - - Thu 19 Feb, 2026 0.05 -1.4% - - Wed 18 Feb, 2026 0.10 -3.38% - - Tue 17 Feb, 2026 0.25 -13.7% - - Mon 16 Feb, 2026 0.25 0.59% - - Fri 13 Feb, 2026 0.30 -10.5% - - Thu 12 Feb, 2026 0.40 15.45% - -
KALYANKJIL options price for Strike: 560 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 0% - - Mon 23 Feb, 2026 0.05 -11.54% - - Fri 20 Feb, 2026 0.05 0% - - Thu 19 Feb, 2026 0.05 0% - - Wed 18 Feb, 2026 0.10 -16.13% - - Tue 17 Feb, 2026 0.15 -26.19% - - Mon 16 Feb, 2026 0.30 0% - - Fri 13 Feb, 2026 0.30 -6.67% - - Thu 12 Feb, 2026 0.30 0% - -
KALYANKJIL options price for Strike: 575 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 0% - - Mon 23 Feb, 2026 0.05 0% - - Fri 20 Feb, 2026 0.05 -9.09% - - Thu 19 Feb, 2026 0.50 0% - - Wed 18 Feb, 2026 0.50 0% - - Tue 17 Feb, 2026 0.50 0% - - Mon 16 Feb, 2026 0.50 0% - - Fri 13 Feb, 2026 0.50 0% - - Thu 12 Feb, 2026 0.50 0% - -
KALYANKJIL options price for Strike: 580 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 9.23% 180.00 0% 0.07 Mon 23 Feb, 2026 0.05 0% 180.00 0% 0.08 Fri 20 Feb, 2026 0.05 0% 192.00 0% 0.08 Thu 19 Feb, 2026 0.05 0% 192.00 0% 0.08 Wed 18 Feb, 2026 0.05 -5.8% 192.00 0% 0.08 Tue 17 Feb, 2026 0.20 0% 192.00 0% 0.07 Mon 16 Feb, 2026 0.20 0% 192.00 0% 0.07 Fri 13 Feb, 2026 0.20 -1.43% 192.00 0% 0.07 Thu 12 Feb, 2026 0.20 -4.11% 192.00 0% 0.07
KALYANKJIL options price for Strike: 600 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 0.05 0% - - Mon 23 Feb, 2026 0.05 0% - - Fri 20 Feb, 2026 0.05 0% - - Thu 19 Feb, 2026 0.05 -5% - - Wed 18 Feb, 2026 0.05 -0.71% - - Tue 17 Feb, 2026 0.05 -6% - - Mon 16 Feb, 2026 0.10 0% - - Fri 13 Feb, 2026 0.10 -2.6% - - Thu 12 Feb, 2026 0.20 -5.81% - -
KALYANKJIL options price ITM CALL, OTM PUT. For buyers
Click the "CE" or "PE" links under a strike price to open charts for that particular strike
KALYANKJIL options price for Strike: 380 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 21.85 -4.07% 0.05 -0.21% 2.19 Mon 23 Feb, 2026 22.90 -2.21% 0.10 -15.2% 2.11 Fri 20 Feb, 2026 21.30 -2.59% 0.50 6.08% 2.43 Thu 19 Feb, 2026 25.00 -0.22% 0.50 -20.73% 2.23 Wed 18 Feb, 2026 40.00 -3.33% 0.40 0% 2.81 Tue 17 Feb, 2026 40.60 -1.03% 0.45 -2.97% 2.72 Mon 16 Feb, 2026 48.40 -4.14% 0.50 -7.04% 2.77 Fri 13 Feb, 2026 39.35 -2.12% 1.25 -12.82% 2.86 Thu 12 Feb, 2026 54.25 -0.58% 0.90 3.04% 3.21
KALYANKJIL options price for Strike: 375 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 24.40 -0.37% 0.05 0% 1.75 Mon 23 Feb, 2026 26.70 -0.37% 0.05 -4.26% 1.74 Fri 20 Feb, 2026 25.95 -3.2% 0.30 -12.59% 1.81 Thu 19 Feb, 2026 44.00 0% 0.30 2.55% 2.01 Wed 18 Feb, 2026 44.00 0% 0.20 1.48% 1.96 Tue 17 Feb, 2026 55.55 0% 0.30 0% 1.93 Mon 16 Feb, 2026 55.55 -1.06% 0.35 -5.57% 1.93 Fri 13 Feb, 2026 44.90 0% 0.85 -3.04% 2.02 Thu 12 Feb, 2026 56.05 -0.35% 0.65 -0.17% 2.08
KALYANKJIL options price for Strike: 370 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 32.50 -1.25% 0.05 -0.73% 1.43 Mon 23 Feb, 2026 32.00 -1.03% 0.05 -1.01% 1.42 Fri 20 Feb, 2026 30.65 -3.95% 0.15 -7.12% 1.42 Thu 19 Feb, 2026 44.90 -0.39% 0.20 -1.06% 1.47 Wed 18 Feb, 2026 49.55 -0.39% 0.10 1.9% 1.48 Tue 17 Feb, 2026 50.25 -2.67% 0.25 -1.99% 1.45 Mon 16 Feb, 2026 57.75 -2.24% 0.25 -17.07% 1.44 Fri 13 Feb, 2026 48.30 -0.37% 0.70 2.14% 1.69 Thu 12 Feb, 2026 63.20 -0.19% 0.45 0.23% 1.65
KALYANKJIL options price for Strike: 365 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 34.45 0% 0.05 0% 3.3 Mon 23 Feb, 2026 36.35 0% 0.05 0% 3.3 Fri 20 Feb, 2026 36.35 -0.55% 0.10 -0.33% 3.3 Thu 19 Feb, 2026 52.20 0% 0.15 -0.17% 3.29 Wed 18 Feb, 2026 52.20 0% 0.10 -2.76% 3.3 Tue 17 Feb, 2026 52.20 0% 0.15 -0.32% 3.39 Mon 16 Feb, 2026 52.20 0% 0.20 1.81% 3.4 Fri 13 Feb, 2026 52.20 -1.09% 0.50 0.83% 3.34 Thu 12 Feb, 2026 63.00 -1.08% 0.35 -0.17% 3.28
KALYANKJIL options price for Strike: 360 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 41.50 0% 0.05 -0.27% 2.16 Mon 23 Feb, 2026 58.55 0% 0.05 0% 2.16 Fri 20 Feb, 2026 58.55 0% 0.05 -1.58% 2.16 Thu 19 Feb, 2026 58.55 0% 0.15 -4.04% 2.2 Wed 18 Feb, 2026 58.55 0% 0.05 -2.46% 2.29 Tue 17 Feb, 2026 58.55 0% 0.10 -2.4% 2.35 Mon 16 Feb, 2026 58.55 0% 0.20 -2.58% 2.4 Fri 13 Feb, 2026 58.55 -4.42% 0.40 -3.39% 2.47 Thu 12 Feb, 2026 71.85 0% 0.30 -2% 2.44
KALYANKJIL options price for Strike: 355 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 44.75 -1.61% 0.05 0% 4.05 Mon 23 Feb, 2026 46.45 0% 0.05 -1.59% 3.98 Fri 20 Feb, 2026 72.95 0% 0.10 -4.92% 4.05 Thu 19 Feb, 2026 72.95 0% 0.15 6.88% 4.26 Wed 18 Feb, 2026 72.95 0% 0.05 0% 3.98 Tue 17 Feb, 2026 72.95 0% 0.10 0% 3.98 Mon 16 Feb, 2026 72.95 0% 0.20 -0.8% 3.98 Fri 13 Feb, 2026 69.00 0% 0.35 -4.23% 4.02 Thu 12 Feb, 2026 69.00 0% 0.25 0% 4.19
KALYANKJIL options price for Strike: 350 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 52.85 -5.38% 0.05 -0.56% 4.06 Mon 23 Feb, 2026 51.15 0% 0.05 -2.18% 3.86 Fri 20 Feb, 2026 51.15 -11.43% 0.15 -4.92% 3.95 Thu 19 Feb, 2026 70.50 0% 0.10 -3.26% 3.68 Wed 18 Feb, 2026 70.50 0% 0.05 -6.12% 3.8 Tue 17 Feb, 2026 70.50 -1.87% 0.10 -2.75% 4.05 Mon 16 Feb, 2026 77.00 0.94% 0.20 -5.62% 4.08 Fri 13 Feb, 2026 66.65 -9.4% 0.35 4.51% 4.37 Thu 12 Feb, 2026 80.50 0.86% 0.25 -1.12% 3.79
KALYANKJIL options price for Strike: 345 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 59.75 0% 0.05 -1.98% 4.95 Mon 23 Feb, 2026 59.75 0% 0.20 0% 5.05 Fri 20 Feb, 2026 59.75 -9.09% 0.20 1% 5.05 Thu 19 Feb, 2026 41.95 0% 0.15 -58.68% 4.55 Wed 18 Feb, 2026 41.95 0% 0.05 -0.41% 11 Tue 17 Feb, 2026 41.95 0% 0.05 0% 11.05 Mon 16 Feb, 2026 41.95 0% 0.20 -1.22% 11.05 Fri 13 Feb, 2026 41.95 0% 0.30 0% 11.18 Thu 12 Feb, 2026 41.95 0% 0.20 -0.4% 11.18
KALYANKJIL options price for Strike: 340 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 65.00 0% 0.05 -7.81% 6.32 Mon 23 Feb, 2026 65.00 0% 0.10 -7.25% 6.86 Fri 20 Feb, 2026 61.85 -3.45% 0.10 -5.05% 7.39 Thu 19 Feb, 2026 86.55 0% 0.20 -28.99% 7.52 Wed 18 Feb, 2026 86.55 0% 0.05 -6.4% 10.59 Tue 17 Feb, 2026 86.55 -9.38% 0.15 -0.3% 11.31 Mon 16 Feb, 2026 87.35 3.23% 0.15 -1.2% 10.28 Fri 13 Feb, 2026 102.00 0% 0.25 -1.19% 10.74 Thu 12 Feb, 2026 102.00 0% 0.20 -9.89% 10.87
KALYANKJIL options price for Strike: 335 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 71.90 0% 0.05 0% 12.33 Mon 23 Feb, 2026 71.90 0% 0.05 -1.33% 12.33 Fri 20 Feb, 2026 71.90 0% 0.15 0% 12.5 Thu 19 Feb, 2026 71.90 -25% 0.20 -26.47% 12.5 Wed 18 Feb, 2026 86.25 0% 0.05 -0.97% 12.75 Tue 17 Feb, 2026 86.25 0% 0.10 6.19% 12.88 Mon 16 Feb, 2026 86.25 0% 0.15 -2.02% 12.13 Fri 13 Feb, 2026 86.25 0% 0.20 0% 12.38 Thu 12 Feb, 2026 100.70 0% 0.20 -1.98% 12.38
KALYANKJIL options price for Strike: 330 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 95.50 0% 0.05 0% 28.5 Mon 23 Feb, 2026 95.50 0% 0.05 -5.52% 28.5 Fri 20 Feb, 2026 95.50 0% 0.10 -1.63% 30.17 Thu 19 Feb, 2026 95.50 0% 0.15 -8.91% 30.67 Wed 18 Feb, 2026 95.50 0% 0.10 -1.94% 33.67 Tue 17 Feb, 2026 95.50 0% 0.20 -11.21% 34.33 Mon 16 Feb, 2026 95.50 0% 0.15 -2.11% 38.67 Fri 13 Feb, 2026 95.50 0% 0.30 -2.07% 39.5 Thu 12 Feb, 2026 95.50 -14.29% 0.25 -3.2% 40.33
KALYANKJIL options price for Strike: 325 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 77.40 0% 0.15 0% 3 Mon 23 Feb, 2026 77.40 0% 0.15 0% 3 Fri 20 Feb, 2026 77.40 0% 0.15 0% 3 Thu 19 Feb, 2026 110.55 0% 0.15 0% 3 Wed 18 Feb, 2026 110.55 0% 0.15 0% 3 Tue 17 Feb, 2026 110.55 0% 0.15 0% 3 Mon 16 Feb, 2026 110.55 0% 0.15 0% 3 Fri 13 Feb, 2026 110.55 0% 0.20 0% 3 Thu 12 Feb, 2026 110.55 0% 0.20 -34.78% 3
KALYANKJIL options price for Strike: 320 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 81.00 0% 0.05 0% 1.6 Mon 23 Feb, 2026 82.85 0% 0.05 -1.94% 1.6 Fri 20 Feb, 2026 82.85 -3.06% 0.10 -1.27% 1.63 Thu 19 Feb, 2026 92.70 0% 0.10 3.97% 1.6 Wed 18 Feb, 2026 92.70 -2% 0.10 -5.03% 1.54 Tue 17 Feb, 2026 106.90 0% 0.15 0.63% 1.59 Mon 16 Feb, 2026 106.90 0% 0.15 0% 1.58 Fri 13 Feb, 2026 118.00 0% 0.15 -0.63% 1.58 Thu 12 Feb, 2026 118.00 0% 0.20 0.63% 1.59
KALYANKJIL options price for Strike: 315 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 84.35 0% 0.05 0% 41 Mon 23 Feb, 2026 84.35 0% 0.10 -0.61% 41 Fri 20 Feb, 2026 84.35 0% 0.15 0% 41.25 Thu 19 Feb, 2026 84.35 0% 0.15 5.1% 41.25 Wed 18 Feb, 2026 84.35 0% 0.10 0% 39.25 Tue 17 Feb, 2026 84.35 0% 0.20 0% 39.25 Mon 16 Feb, 2026 84.35 0% 0.20 -4.27% 39.25 Fri 13 Feb, 2026 84.35 0% 0.20 1.86% 41 Thu 12 Feb, 2026 84.35 0% 0.40 0% 40.25
KALYANKJIL options price for Strike: 310 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 174.90 - 0.05 0% - Mon 23 Feb, 2026 174.90 - 0.10 0% - Fri 20 Feb, 2026 174.90 - 0.10 0% - Thu 19 Feb, 2026 174.90 - 0.10 0% - Wed 18 Feb, 2026 174.90 - 0.10 1.82% - Tue 17 Feb, 2026 174.90 - 0.10 -2.65% - Mon 16 Feb, 2026 174.90 - 0.20 -0.88% - Fri 13 Feb, 2026 174.90 - 0.15 -0.87% - Thu 12 Feb, 2026 174.90 - 0.15 -4.17% -
KALYANKJIL options price for Strike: 300 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 60.00 0% 0.05 -1.06% 12.68 Mon 23 Feb, 2026 60.00 0% 0.05 -0.35% 12.82 Fri 20 Feb, 2026 60.00 0% 0.10 0.35% 12.86 Thu 19 Feb, 2026 60.00 0% 0.10 -10.48% 12.82 Wed 18 Feb, 2026 60.00 0% 0.10 -8.16% 14.32 Tue 17 Feb, 2026 60.00 0% 0.15 -2.28% 15.59 Mon 16 Feb, 2026 60.00 0% 0.20 -3.57% 15.95 Fri 13 Feb, 2026 60.00 0% 0.25 -12.29% 16.55 Thu 12 Feb, 2026 60.00 0% 0.20 -10.75% 18.86
KALYANKJIL options price for Strike: 290 Feb
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Tue 24 Feb, 2026 194.60 - 0.25 0% - Mon 23 Feb, 2026 194.60 - 0.25 0% - Fri 20 Feb, 2026 194.60 - 0.25 0% - Thu 19 Feb, 2026 194.60 - 0.25 0% - Wed 18 Feb, 2026 194.60 - 0.25 0% - Tue 17 Feb, 2026 194.60 - 0.25 0% - Mon 16 Feb, 2026 194.60 - 0.25 0% - Fri 13 Feb, 2026 194.60 - 0.25 0% - Thu 12 Feb, 2026 194.60 - 0.25 0% -
Videos related to: KALYANKJIL Call Put options [KALYANKJIL target price] Kalyan Jewellers Ind Ltd #KALYANKJIL_TargetPrice
Hindi Basics How To Trade In FnO Futures Options Stock Market
VIDEO
Hindi Video What Is Needed To Succeed In Stock Markets
VIDEO
Munafa Stock Market Course + Intraday & FNO calls 
![KALYANKJIL Call Put options [KALYANKJIL target price] Kalyan Jewellers Ind Ltd #KALYANKJIL_TargetPrice](http://MunafaSutra.com/images/munafaWhite.png)
![KALYANKJIL Call Put options [KALYANKJIL target price] Kalyan Jewellers Ind Ltd #KALYANKJIL_TargetPrice](https://munafasutra.com/images/MunafaBookCover.png)
