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 3900 CE
Delta: 0.33 Vega: 2.94 Theta: -4.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	3659.50	86.05 ₹ 8,605	-31.1 -3110.00	52.35	6,273 6,27,300	314 31,400	3,076 3,07,600
8 Jan	3719.90	117.5 ₹ 11,750	-32.3 -3230.00	54.59	12,295 12,29,500	658 65,800	2,762 2,76,200
7 Jan	3831.30	149.8 ₹ 14,980	16.15 1615.00	48.37	6,795 6,79,500	4 400	2,133 2,13,300
6 Jan	3791.40	129.3 ₹ 12,930	-100.6 -10060.00	46.98	7,412 7,41,200	1,569 1,56,900	2,107 2,10,700
5 Jan	3997.60	232.6 ₹ 23,260	7.15 715.00	41.93	1,691 1,69,100	-119 -11,900	539 53,900
2 Jan	3977.20	220 ₹ 22,000	23.5 2350.00	39.63	4,112 4,11,200	270 27,000	658 65,800
1 Jan	3943.50	194.9 ₹ 19,490	-53 -5300.00	37.95	709 70,900	165 16,500	384 38,400
31 Dec	4013.00	239.9 ₹ 23,990	24.55 2455.00	37.86	660 66,000	-9 -900	218 21,800
30 Dec	3933.00	225 ₹ 22,500	-39.7 -3970.00	43.40	768 76,800	180 18,000	234 23,400

29 Dec	3988.00	268 ₹ 26,800	-24.95 -2495.00	44.69	80 8,000	28 2,800	51 5,100
26 Dec	4060.50	304.6 ₹ 30,460	-51.95 -5195.00	39.49	108 10,800	3 300	23 2,300
24 Dec	4118.50	356.55 ₹ 35,655	-44.5 -4450.00	41.96	7 700	-1 -100	17 1,700
23 Dec	4140.50	400.7 ₹ 40,070	-79.3 -7930.00	48.59	12 1,200	1 100	17 1,700
22 Dec	4194.00	480 ₹ 48,000	50 5000.00	57.13	1 100	0 0	16 1,600
19 Dec	4185.00	430 ₹ 43,000	50 5000.00	44.60	7 700	0 0	17 1,700
18 Dec	4046.50	380 ₹ 38,000	-23.35 -2335.00	51.85	3 300	1 100	17 1,700
17 Dec	4093.50	404.9 ₹ 40,490	-120.1 -12010.00	54.16	9 900	2 200	18 1,800
16 Dec	4186.50	525 ₹ 52,500	35 3500.00	-	0 0	0 0	16 1,600
15 Dec	4197.50	525 ₹ 52,500	35 3500.00	59.37	2 200	-1 -100	15 1,500
12 Dec	4265.50	490 ₹ 49,000	79.8 7980.00	40.73	4 400	-1 -100	15 1,500
11 Dec	4041.50	410.2 ₹ 41,020	66.05 6605.00	55.71	28 2,800	-7 -700	16 1,600
10 Dec	3890.50	340 ₹ 34,000	-1592.55 -159255.00	58.51	29 2,900	22 2,200	22 2,200

For Kaynes Technology Ind Ltd - strike price 3900 expiring on 27JAN2026

Delta for 3900 CE is 0.33

Historical price for 3900 CE is as follows

On 9 Jan KAYNES was trading at 3659.50. The strike last trading price was 86.05, which was -31.1 lower than the previous day. The implied volatity was 52.35, the open interest changed by 314 which increased total open position to 3076

On 8 Jan KAYNES was trading at 3719.90. The strike last trading price was 117.5, which was -32.3 lower than the previous day. The implied volatity was 54.59, the open interest changed by 658 which increased total open position to 2762

On 7 Jan KAYNES was trading at 3831.30. The strike last trading price was 149.8, which was 16.15 higher than the previous day. The implied volatity was 48.37, the open interest changed by 4 which increased total open position to 2133

On 6 Jan KAYNES was trading at 3791.40. The strike last trading price was 129.3, which was -100.6 lower than the previous day. The implied volatity was 46.98, the open interest changed by 1569 which increased total open position to 2107

On 5 Jan KAYNES was trading at 3997.60. The strike last trading price was 232.6, which was 7.15 higher than the previous day. The implied volatity was 41.93, the open interest changed by -119 which decreased total open position to 539

On 2 Jan KAYNES was trading at 3977.20. The strike last trading price was 220, which was 23.5 higher than the previous day. The implied volatity was 39.63, the open interest changed by 270 which increased total open position to 658

On 1 Jan KAYNES was trading at 3943.50. The strike last trading price was 194.9, which was -53 lower than the previous day. The implied volatity was 37.95, the open interest changed by 165 which increased total open position to 384

On 31 Dec KAYNES was trading at 4013.00. The strike last trading price was 239.9, which was 24.55 higher than the previous day. The implied volatity was 37.86, the open interest changed by -9 which decreased total open position to 218

On 30 Dec KAYNES was trading at 3933.00. The strike last trading price was 225, which was -39.7 lower than the previous day. The implied volatity was 43.40, the open interest changed by 180 which increased total open position to 234

On 29 Dec KAYNES was trading at 3988.00. The strike last trading price was 268, which was -24.95 lower than the previous day. The implied volatity was 44.69, the open interest changed by 28 which increased total open position to 51

On 26 Dec KAYNES was trading at 4060.50. The strike last trading price was 304.6, which was -51.95 lower than the previous day. The implied volatity was 39.49, the open interest changed by 3 which increased total open position to 23

On 24 Dec KAYNES was trading at 4118.50. The strike last trading price was 356.55, which was -44.5 lower than the previous day. The implied volatity was 41.96, the open interest changed by -1 which decreased total open position to 17

On 23 Dec KAYNES was trading at 4140.50. The strike last trading price was 400.7, which was -79.3 lower than the previous day. The implied volatity was 48.59, the open interest changed by 1 which increased total open position to 17

On 22 Dec KAYNES was trading at 4194.00. The strike last trading price was 480, which was 50 higher than the previous day. The implied volatity was 57.13, the open interest changed by 0 which decreased total open position to 16

On 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 430, which was 50 higher than the previous day. The implied volatity was 44.60, the open interest changed by 0 which decreased total open position to 17

On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 380, which was -23.35 lower than the previous day. The implied volatity was 51.85, the open interest changed by 1 which increased total open position to 17

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 404.9, which was -120.1 lower than the previous day. The implied volatity was 54.16, the open interest changed by 2 which increased total open position to 18

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 525, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 525, which was 35 higher than the previous day. The implied volatity was 59.37, the open interest changed by -1 which decreased total open position to 15

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 490, which was 79.8 higher than the previous day. The implied volatity was 40.73, the open interest changed by -1 which decreased total open position to 15

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 410.2, which was 66.05 higher than the previous day. The implied volatity was 55.71, the open interest changed by -7 which decreased total open position to 16

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 340, which was -1592.55 lower than the previous day. The implied volatity was 58.51, the open interest changed by 22 which increased total open position to 22

KAYNES 27JAN2026 3900 PE
Delta: -0.65 Vega: 3.00 Theta: -4.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	3659.50	321 ₹ 32,100	30.95 3095.00	57.11	292 29,200	-59 -5,900	1,127 1,12,700
8 Jan	3719.90	295.05 ₹ 29,505	101.95 10195.00	58.52	2,076 2,07,600	-187 -18,700	1,186 1,18,600
7 Jan	3831.30	199.9 ₹ 19,990	-33.55 -3355.00	48.21	1,562 1,56,200	80 8,000	1,373 1,37,300
6 Jan	3791.40	242.25 ₹ 24,225	130.05 13005.00	52.49	4,191 4,19,100	110 11,000	1,290 1,29,000
5 Jan	3997.60	112.6 ₹ 11,260	-8.4 -840.00	43.62	2,851 2,85,100	88 8,800	1,191 1,19,100
2 Jan	3977.20	122 ₹ 12,200	-12.5 -1250.00	40.62	3,300 3,30,000	268 26,800	1,112 1,11,200
1 Jan	3943.50	135.65 ₹ 13,565	26.1 2610.00	40.42	1,893 1,89,300	145 14,500	845 84,500
31 Dec	4013.00	111.3 ₹ 11,130	-40.35 -4035.00	40.13	1,831 1,83,100	102 10,200	701 70,100
30 Dec	3933.00	148.5 ₹ 14,850	-0.95 -95.00	42.18	2,212 2,21,200	277 27,700	597 59,700
29 Dec	3988.00	147.85 ₹ 14,785	13.4 1340.00	46.50	646 64,600	73 7,300	320 32,000
26 Dec	4060.50	132 ₹ 13,200	8.45 845.00	46.79	406 40,600	82 8,200	247 24,700
24 Dec	4118.50	124.6 ₹ 12,460	-0.7 -70.00	47.42	260 26,000	81 8,100	165 16,500
23 Dec	4140.50	125.95 ₹ 12,595	11.5 1150.00	48.24	134 13,400	29 2,900	83 8,300
22 Dec	4194.00	118.65 ₹ 11,865	-4.6 -460.00	49.38	61 6,100	9 900	54 5,400
19 Dec	4185.00	121 ₹ 12,100	-63.7 -6370.00	47.79	65 6,500	6 600	44 4,400
18 Dec	4046.50	184 ₹ 18,400	-4.1 -410.00	51.95	24 2,400	6 600	35 3,500
17 Dec	4093.50	193.6 ₹ 19,360	43.6 4360.00	54.31	11 1,100	8 800	28 2,800
16 Dec	4186.50	150 ₹ 15,000	18.85 1885.00	52.48	2 200	0 0	19 1,900
15 Dec	4197.50	131.15 ₹ 13,115	-3.6 -360.00	48.61	2 200	0 0	19 1,900
12 Dec	4265.50	130.7 ₹ 13,070	-92.15 -9215.00	50.50	28 2,800	5 500	19 1,900
11 Dec	4041.50	222.85 ₹ 22,285	-89.15 -8915.00	53.89	22 2,200	9 900	14 1,400
10 Dec	3890.50	312 ₹ 31,200	297.75 29775.00	58.32	11 1,100	5 500	5 500

For Kaynes Technology Ind Ltd - strike price 3900 expiring on 27JAN2026

Delta for 3900 PE is -0.65

Historical price for 3900 PE is as follows

On 9 Jan KAYNES was trading at 3659.50. The strike last trading price was 321, which was 30.95 higher than the previous day. The implied volatity was 57.11, the open interest changed by -59 which decreased total open position to 1127

On 8 Jan KAYNES was trading at 3719.90. The strike last trading price was 295.05, which was 101.95 higher than the previous day. The implied volatity was 58.52, the open interest changed by -187 which decreased total open position to 1186

On 7 Jan KAYNES was trading at 3831.30. The strike last trading price was 199.9, which was -33.55 lower than the previous day. The implied volatity was 48.21, the open interest changed by 80 which increased total open position to 1373

On 6 Jan KAYNES was trading at 3791.40. The strike last trading price was 242.25, which was 130.05 higher than the previous day. The implied volatity was 52.49, the open interest changed by 110 which increased total open position to 1290

On 5 Jan KAYNES was trading at 3997.60. The strike last trading price was 112.6, which was -8.4 lower than the previous day. The implied volatity was 43.62, the open interest changed by 88 which increased total open position to 1191

On 2 Jan KAYNES was trading at 3977.20. The strike last trading price was 122, which was -12.5 lower than the previous day. The implied volatity was 40.62, the open interest changed by 268 which increased total open position to 1112

On 1 Jan KAYNES was trading at 3943.50. The strike last trading price was 135.65, which was 26.1 higher than the previous day. The implied volatity was 40.42, the open interest changed by 145 which increased total open position to 845

On 31 Dec KAYNES was trading at 4013.00. The strike last trading price was 111.3, which was -40.35 lower than the previous day. The implied volatity was 40.13, the open interest changed by 102 which increased total open position to 701

On 30 Dec KAYNES was trading at 3933.00. The strike last trading price was 148.5, which was -0.95 lower than the previous day. The implied volatity was 42.18, the open interest changed by 277 which increased total open position to 597

On 29 Dec KAYNES was trading at 3988.00. The strike last trading price was 147.85, which was 13.4 higher than the previous day. The implied volatity was 46.50, the open interest changed by 73 which increased total open position to 320

On 26 Dec KAYNES was trading at 4060.50. The strike last trading price was 132, which was 8.45 higher than the previous day. The implied volatity was 46.79, the open interest changed by 82 which increased total open position to 247

On 24 Dec KAYNES was trading at 4118.50. The strike last trading price was 124.6, which was -0.7 lower than the previous day. The implied volatity was 47.42, the open interest changed by 81 which increased total open position to 165

On 23 Dec KAYNES was trading at 4140.50. The strike last trading price was 125.95, which was 11.5 higher than the previous day. The implied volatity was 48.24, the open interest changed by 29 which increased total open position to 83

On 22 Dec KAYNES was trading at 4194.00. The strike last trading price was 118.65, which was -4.6 lower than the previous day. The implied volatity was 49.38, the open interest changed by 9 which increased total open position to 54

On 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 121, which was -63.7 lower than the previous day. The implied volatity was 47.79, the open interest changed by 6 which increased total open position to 44

On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 184, which was -4.1 lower than the previous day. The implied volatity was 51.95, the open interest changed by 6 which increased total open position to 35

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 193.6, which was 43.6 higher than the previous day. The implied volatity was 54.31, the open interest changed by 8 which increased total open position to 28

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 150, which was 18.85 higher than the previous day. The implied volatity was 52.48, the open interest changed by 0 which decreased total open position to 19

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 131.15, which was -3.6 lower than the previous day. The implied volatity was 48.61, the open interest changed by 0 which decreased total open position to 19

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 130.7, which was -92.15 lower than the previous day. The implied volatity was 50.50, the open interest changed by 5 which increased total open position to 19

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 222.85, which was -89.15 lower than the previous day. The implied volatity was 53.89, the open interest changed by 9 which increased total open position to 14

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 312, which was 297.75 higher than the previous day. The implied volatity was 58.32, the open interest changed by 5 which increased total open position to 5

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