KAYNES

Kaynes Technology Ind Ltd

3659.5 -60.40 (-1.62%)

L: 3630 H: 3789

Back to Option Chain

Historical option data for KAYNES
09 Jan 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

KAYNES 27-JAN-2026 3800 CE
Delta: 0.41 Vega: 3.16 Theta: -5.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	3659.50	119.6 ₹ 11,960	-36.7 -3670.00	52.69	8,275 8,27,500	323 32,300	3,332 3,33,200
8 Jan	3719.90	157.1 ₹ 15,710	-44.65 -4465.00	55.13	8,732 8,73,200	551 55,100	3,010 3,01,000
7 Jan	3831.30	201.85 ₹ 20,185	19.6 1960.00	48.72	10,504 10,50,400	1,245 1,24,500	2,483 2,48,300
6 Jan	3791.40	177.9 ₹ 17,790	-118.5 -11850.00	48.40	5,780 5,78,000	1,035 1,03,500	1,268 1,26,800
5 Jan	3997.60	299 ₹ 29,900	4.3 430.00	42.49	470 47,000	-24 -2,400	233 23,300

2 Jan	3977.20	288 ₹ 28,800	30.95 3095.00	41.18	527 52,700	143 14,300	257 25,700
1 Jan	3943.50	257 ₹ 25,700	-57.45 -5745.00	38.64	64 6,400	28 2,800	114 11,400
31 Dec	4013.00	308.05 ₹ 30,805	31.4 3140.00	38.61	102 10,200	-26 -2,600	86 8,600
30 Dec	3933.00	281.65 ₹ 28,165	-52.25 -5225.00	43.20	174 17,400	76 7,600	116 11,600
29 Dec	3988.00	333.9 ₹ 33,390	-65.1 -6510.00	45.89	39 3,900	27 2,700	38 3,800
26 Dec	4060.50	399 ₹ 39,900	-66 -6600.00	45.76	1 100	0 0	10 1,000
24 Dec	4118.50	465 ₹ 46,500	0 0.00	51.83	1 100	0 0	10 1,000
23 Dec	4140.50	465 ₹ 46,500	-74.5 -7450.00	47.85	1 100	0 0	9 900
22 Dec	4194.00	539.5 ₹ 53,950	88.7 8870.00	55.51	2 200	0 0	9 900
19 Dec	4185.00	450.8 ₹ 45,080	1.9 190.00	29.58	1 100	0 0	9 900
18 Dec	4046.50	448.9 ₹ 44,890	-31.1 -3110.00	54.27	3 300	0 0	9 900
17 Dec	4093.50	480 ₹ 48,000	-80 -8000.00	57.30	1 100	0 0	8 800
16 Dec	4186.50	560 ₹ 56,000	-31 -3100.00	55.60	4 400	0 0	7 700
15 Dec	4197.50	591 ₹ 59,100	-16 -1600.00	59.81	2 200	-1 -100	7 700
12 Dec	4265.50	607 ₹ 60,700	91.45 9145.00	50.53	5 500	-2 -200	8 800
11 Dec	4041.50	515.55 ₹ 51,555	111.1 11110.00	64.97	4 400	0 0	9 900
10 Dec	3890.50	404.45 ₹ 40,445	-2080.25 -208025.00	61.39	12 1,200	8 800	8 800

For Kaynes Technology Ind Ltd - strike price 3800 expiring on 27JAN2026

Delta for 3800 CE is 0.41

Historical price for 3800 CE is as follows

On 9 Jan KAYNES was trading at 3659.50. The strike last trading price was 119.6, which was -36.7 lower than the previous day. The implied volatity was 52.69, the open interest changed by 323 which increased total open position to 3332

On 8 Jan KAYNES was trading at 3719.90. The strike last trading price was 157.1, which was -44.65 lower than the previous day. The implied volatity was 55.13, the open interest changed by 551 which increased total open position to 3010

On 7 Jan KAYNES was trading at 3831.30. The strike last trading price was 201.85, which was 19.6 higher than the previous day. The implied volatity was 48.72, the open interest changed by 1245 which increased total open position to 2483

On 6 Jan KAYNES was trading at 3791.40. The strike last trading price was 177.9, which was -118.5 lower than the previous day. The implied volatity was 48.40, the open interest changed by 1035 which increased total open position to 1268

On 5 Jan KAYNES was trading at 3997.60. The strike last trading price was 299, which was 4.3 higher than the previous day. The implied volatity was 42.49, the open interest changed by -24 which decreased total open position to 233

On 2 Jan KAYNES was trading at 3977.20. The strike last trading price was 288, which was 30.95 higher than the previous day. The implied volatity was 41.18, the open interest changed by 143 which increased total open position to 257

On 1 Jan KAYNES was trading at 3943.50. The strike last trading price was 257, which was -57.45 lower than the previous day. The implied volatity was 38.64, the open interest changed by 28 which increased total open position to 114

On 31 Dec KAYNES was trading at 4013.00. The strike last trading price was 308.05, which was 31.4 higher than the previous day. The implied volatity was 38.61, the open interest changed by -26 which decreased total open position to 86

On 30 Dec KAYNES was trading at 3933.00. The strike last trading price was 281.65, which was -52.25 lower than the previous day. The implied volatity was 43.20, the open interest changed by 76 which increased total open position to 116

On 29 Dec KAYNES was trading at 3988.00. The strike last trading price was 333.9, which was -65.1 lower than the previous day. The implied volatity was 45.89, the open interest changed by 27 which increased total open position to 38

On 26 Dec KAYNES was trading at 4060.50. The strike last trading price was 399, which was -66 lower than the previous day. The implied volatity was 45.76, the open interest changed by 0 which decreased total open position to 10

On 24 Dec KAYNES was trading at 4118.50. The strike last trading price was 465, which was 0 lower than the previous day. The implied volatity was 51.83, the open interest changed by 0 which decreased total open position to 10

On 23 Dec KAYNES was trading at 4140.50. The strike last trading price was 465, which was -74.5 lower than the previous day. The implied volatity was 47.85, the open interest changed by 0 which decreased total open position to 9

On 22 Dec KAYNES was trading at 4194.00. The strike last trading price was 539.5, which was 88.7 higher than the previous day. The implied volatity was 55.51, the open interest changed by 0 which decreased total open position to 9

On 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 450.8, which was 1.9 higher than the previous day. The implied volatity was 29.58, the open interest changed by 0 which decreased total open position to 9

On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 448.9, which was -31.1 lower than the previous day. The implied volatity was 54.27, the open interest changed by 0 which decreased total open position to 9

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 480, which was -80 lower than the previous day. The implied volatity was 57.30, the open interest changed by 0 which decreased total open position to 8

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 560, which was -31 lower than the previous day. The implied volatity was 55.60, the open interest changed by 0 which decreased total open position to 7

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 591, which was -16 lower than the previous day. The implied volatity was 59.81, the open interest changed by -1 which decreased total open position to 7

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 607, which was 91.45 higher than the previous day. The implied volatity was 50.53, the open interest changed by -2 which decreased total open position to 8

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 515.55, which was 111.1 higher than the previous day. The implied volatity was 64.97, the open interest changed by 0 which decreased total open position to 9

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 404.45, which was -2080.25 lower than the previous day. The implied volatity was 61.39, the open interest changed by 8 which increased total open position to 8

KAYNES 27JAN2026 3800 PE
Delta: -0.58 Vega: 3.18 Theta: -4.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	3659.50	255.2 ₹ 25,520	25.95 2595.00	57.19	2,242 2,24,200	-112 -11,200	1,935 1,93,500
8 Jan	3719.90	235 ₹ 23,500	85.15 8515.00	58.88	7,780 7,78,000	33 3,300	2,087 2,08,700
7 Jan	3831.30	150.5 ₹ 15,050	-33.55 -3355.00	49.69	5,997 5,99,700	521 52,100	2,062 2,06,200
6 Jan	3791.40	191.7 ₹ 19,170	112.65 11265.00	53.80	8,577 8,57,700	260 26,000	1,547 1,54,700
5 Jan	3997.60	79.5 ₹ 7,950	-6.65 -665.00	44.36	2,421 2,42,100	16 1,600	1,216 1,21,600
2 Jan	3977.20	85.8 ₹ 8,580	-10.35 -1035.00	41.67	2,839 2,83,900	251 25,100	1,199 1,19,900
1 Jan	3943.50	95 ₹ 9,500	15.7 1570.00	40.41	1,351 1,35,100	160 16,000	949 94,900
31 Dec	4013.00	80.55 ₹ 8,055	-31.9 -3190.00	41.25	1,856 1,85,600	95 9,500	789 78,900
30 Dec	3933.00	109.95 ₹ 10,995	-7.3 -730.00	42.91	1,983 1,98,300	210 21,000	680 68,000
29 Dec	3988.00	114.7 ₹ 11,470	12.85 1285.00	47.89	1,047 1,04,700	93 9,300	470 47,000
26 Dec	4060.50	99 ₹ 9,900	3.4 340.00	47.13	426 42,600	48 4,800	374 37,400
24 Dec	4118.50	97 ₹ 9,700	-1.65 -165.00	48.54	485 48,500	113 11,300	328 32,800
23 Dec	4140.50	98.85 ₹ 9,885	7.45 745.00	49.38	191 19,100	46 4,600	213 21,300
22 Dec	4194.00	92.65 ₹ 9,265	-4.2 -420.00	50.28	131 13,100	12 1,200	169 16,900
19 Dec	4185.00	97 ₹ 9,700	-54.9 -5490.00	49.21	97 9,700	4 400	158 15,800
18 Dec	4046.50	153.95 ₹ 15,395	1.45 145.00	53.78	138 13,800	10 1,000	149 14,900
17 Dec	4093.50	159.4 ₹ 15,940	34.4 3440.00	55.27	84 8,400	30 3,000	134 13,400
16 Dec	4186.50	125 ₹ 12,500	-8.05 -805.00	54.16	64 6,400	13 1,300	104 10,400
15 Dec	4197.50	136.35 ₹ 13,635	20 2000.00	56.65	150 15,000	17 1,700	91 9,100
12 Dec	4265.50	120 ₹ 12,000	-62.95 -6295.00	54.60	148 14,800	-7 -700	75 7,500
11 Dec	4041.50	194 ₹ 19,400	-82.1 -8210.00	56.31	275 27,500	1 100	82 8,200
10 Dec	3890.50	282 ₹ 28,200	272.15 27215.00	61.98	425 42,500	67 6,700	67 6,700

For Kaynes Technology Ind Ltd - strike price 3800 expiring on 27JAN2026

Delta for 3800 PE is -0.58

Historical price for 3800 PE is as follows

On 9 Jan KAYNES was trading at 3659.50. The strike last trading price was 255.2, which was 25.95 higher than the previous day. The implied volatity was 57.19, the open interest changed by -112 which decreased total open position to 1935

On 8 Jan KAYNES was trading at 3719.90. The strike last trading price was 235, which was 85.15 higher than the previous day. The implied volatity was 58.88, the open interest changed by 33 which increased total open position to 2087

On 7 Jan KAYNES was trading at 3831.30. The strike last trading price was 150.5, which was -33.55 lower than the previous day. The implied volatity was 49.69, the open interest changed by 521 which increased total open position to 2062

On 6 Jan KAYNES was trading at 3791.40. The strike last trading price was 191.7, which was 112.65 higher than the previous day. The implied volatity was 53.80, the open interest changed by 260 which increased total open position to 1547

On 5 Jan KAYNES was trading at 3997.60. The strike last trading price was 79.5, which was -6.65 lower than the previous day. The implied volatity was 44.36, the open interest changed by 16 which increased total open position to 1216

On 2 Jan KAYNES was trading at 3977.20. The strike last trading price was 85.8, which was -10.35 lower than the previous day. The implied volatity was 41.67, the open interest changed by 251 which increased total open position to 1199

On 1 Jan KAYNES was trading at 3943.50. The strike last trading price was 95, which was 15.7 higher than the previous day. The implied volatity was 40.41, the open interest changed by 160 which increased total open position to 949

On 31 Dec KAYNES was trading at 4013.00. The strike last trading price was 80.55, which was -31.9 lower than the previous day. The implied volatity was 41.25, the open interest changed by 95 which increased total open position to 789

On 30 Dec KAYNES was trading at 3933.00. The strike last trading price was 109.95, which was -7.3 lower than the previous day. The implied volatity was 42.91, the open interest changed by 210 which increased total open position to 680

On 29 Dec KAYNES was trading at 3988.00. The strike last trading price was 114.7, which was 12.85 higher than the previous day. The implied volatity was 47.89, the open interest changed by 93 which increased total open position to 470

On 26 Dec KAYNES was trading at 4060.50. The strike last trading price was 99, which was 3.4 higher than the previous day. The implied volatity was 47.13, the open interest changed by 48 which increased total open position to 374

On 24 Dec KAYNES was trading at 4118.50. The strike last trading price was 97, which was -1.65 lower than the previous day. The implied volatity was 48.54, the open interest changed by 113 which increased total open position to 328

On 23 Dec KAYNES was trading at 4140.50. The strike last trading price was 98.85, which was 7.45 higher than the previous day. The implied volatity was 49.38, the open interest changed by 46 which increased total open position to 213

On 22 Dec KAYNES was trading at 4194.00. The strike last trading price was 92.65, which was -4.2 lower than the previous day. The implied volatity was 50.28, the open interest changed by 12 which increased total open position to 169

On 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 97, which was -54.9 lower than the previous day. The implied volatity was 49.21, the open interest changed by 4 which increased total open position to 158

On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 153.95, which was 1.45 higher than the previous day. The implied volatity was 53.78, the open interest changed by 10 which increased total open position to 149

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 159.4, which was 34.4 higher than the previous day. The implied volatity was 55.27, the open interest changed by 30 which increased total open position to 134

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 125, which was -8.05 lower than the previous day. The implied volatity was 54.16, the open interest changed by 13 which increased total open position to 104

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 136.35, which was 20 higher than the previous day. The implied volatity was 56.65, the open interest changed by 17 which increased total open position to 91

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 120, which was -62.95 lower than the previous day. The implied volatity was 54.60, the open interest changed by -7 which decreased total open position to 75

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 194, which was -82.1 lower than the previous day. The implied volatity was 56.31, the open interest changed by 1 which increased total open position to 82

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 282, which was 272.15 higher than the previous day. The implied volatity was 61.98, the open interest changed by 67 which increased total open position to 67

Related Pages for KAYNES

KAYNES

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