KAYNES

Kaynes Technology Ind Ltd

4118.5 -22.00 (-0.53%)

L: 4108 H: 4208

Back to Option Chain

Historical option data for KAYNES
24 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

KAYNES 27-JAN-2026 4200 CE
Delta: 0.49 Vega: 5.01 Theta: -3.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	4118.50	176.25 ₹ 17,625	-39.45 -3945.00	38.97	1,096 1,09,600	309 30,900	1,206 1,20,600
23 Dec	4140.50	216 ₹ 21,600	-29.65 -2965.00	44.48	687 68,700	233 23,300	894 89,400
22 Dec	4194.00	242.5 ₹ 24,250	-9.05 -905.00	43.51	831 83,100	-35 -3,500	668 66,800
19 Dec	4185.00	245.6 ₹ 24,560	49.85 4985.00	42.72	1,063 1,06,300	188 18,800	708 70,800
18 Dec	4046.50	200.35 ₹ 20,035	-36.2 -3620.00	45.66	808 80,800	110 11,000	518 51,800
17 Dec	4093.50	225 ₹ 22,500	-67.5 -6750.00	48.29	224 22,400	74 7,400	404 40,400
16 Dec	4186.50	295.25 ₹ 29,525	-14.95 -1495.00	49.41	250 25,000	49 4,900	328 32,800

15 Dec	4197.50	309 ₹ 30,900	-41.2 -4120.00	50.13	198 19,800	83 8,300	274 27,400
12 Dec	4265.50	345 ₹ 34,500	94.2 9420.00	48.32	366 36,600	63 6,300	192 19,200
11 Dec	4041.50	251.2 ₹ 25,120	41.7 4170.00	52.54	248 24,800	47 4,700	127 12,700
10 Dec	3890.50	209 ₹ 20,900	-205 -20500.00	56.31	183 18,300	71 7,100	78 7,800
9 Dec	4331.00	408 ₹ 40,800	-2122.3 -212230.00	-	0 0	0 0	0 0
8 Dec	3807.00	408 ₹ 40,800	-2122.3 -212230.00	-	0 0	0 0	7 700
5 Dec	4353.50	408 ₹ 40,800	-2122.3 -212230.00	43.52	14 1,400	6 600	6 600

For Kaynes Technology Ind Ltd - strike price 4200 expiring on 27JAN2026

Delta for 4200 CE is 0.49

Historical price for 4200 CE is as follows

On 24 Dec KAYNES was trading at 4118.50. The strike last trading price was 176.25, which was -39.45 lower than the previous day. The implied volatity was 38.97, the open interest changed by 309 which increased total open position to 1206

On 23 Dec KAYNES was trading at 4140.50. The strike last trading price was 216, which was -29.65 lower than the previous day. The implied volatity was 44.48, the open interest changed by 233 which increased total open position to 894

On 22 Dec KAYNES was trading at 4194.00. The strike last trading price was 242.5, which was -9.05 lower than the previous day. The implied volatity was 43.51, the open interest changed by -35 which decreased total open position to 668

On 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 245.6, which was 49.85 higher than the previous day. The implied volatity was 42.72, the open interest changed by 188 which increased total open position to 708

On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 200.35, which was -36.2 lower than the previous day. The implied volatity was 45.66, the open interest changed by 110 which increased total open position to 518

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 225, which was -67.5 lower than the previous day. The implied volatity was 48.29, the open interest changed by 74 which increased total open position to 404

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 295.25, which was -14.95 lower than the previous day. The implied volatity was 49.41, the open interest changed by 49 which increased total open position to 328

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 309, which was -41.2 lower than the previous day. The implied volatity was 50.13, the open interest changed by 83 which increased total open position to 274

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 345, which was 94.2 higher than the previous day. The implied volatity was 48.32, the open interest changed by 63 which increased total open position to 192

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 251.2, which was 41.7 higher than the previous day. The implied volatity was 52.54, the open interest changed by 47 which increased total open position to 127

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 209, which was -205 lower than the previous day. The implied volatity was 56.31, the open interest changed by 71 which increased total open position to 78

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 408, which was -2122.3 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 KAYNES was trading at 3807.00. The strike last trading price was 408, which was -2122.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 408, which was -2122.3 lower than the previous day. The implied volatity was 43.52, the open interest changed by 6 which increased total open position to 6

KAYNES 27JAN2026 4200 PE
Delta: -0.50 Vega: 5.02 Theta: -2.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	4118.50	262.25 ₹ 26,225	14.9 1490.00	47.83	237 23,700	55 5,500	359 35,900
23 Dec	4140.50	250 ₹ 25,000	26.5 2650.00	46.46	237 23,700	84 8,400	300 30,000
22 Dec	4194.00	222.6 ₹ 22,260	-1.4 -140.00	45.39	260 26,000	9 900	221 22,100
19 Dec	4185.00	225 ₹ 22,500	-96.6 -9660.00	43.83	198 19,800	-6 -600	212 21,200
18 Dec	4046.50	322 ₹ 32,200	14.6 1460.00	49.67	118 11,800	16 1,600	214 21,400
17 Dec	4093.50	321.3 ₹ 32,130	57.05 5705.00	50.45	106 10,600	52 5,200	196 19,600
16 Dec	4186.50	266.1 ₹ 26,610	-6.15 -615.00	50.11	100 10,000	27 2,700	144 14,400
15 Dec	4197.50	272.55 ₹ 27,255	37.3 3730.00	51.58	195 19,500	12 1,200	115 11,500
12 Dec	4265.50	244 ₹ 24,400	-105.8 -10580.00	49.70	135 13,500	11 1,100	102 10,200
11 Dec	4041.50	349.75 ₹ 34,975	-95.25 -9525.00	49.03	24 2,400	9 900	92 9,200
10 Dec	3890.50	445 ₹ 44,500	177 17700.00	50.21	180 18,000	3 300	87 8,700
9 Dec	4331.00	268 ₹ 26,800	34.9 3490.00	59.21	2 200	-1 -100	85 8,500
8 Dec	3807.00	233.1 ₹ 23,310	11.1 1110.00	-	3 300	-2 -200	86 8,600
5 Dec	4353.50	220 ₹ 22,000	201.5 20150.00	49.39	403 40,300	84 8,400	84 8,400

For Kaynes Technology Ind Ltd - strike price 4200 expiring on 27JAN2026

Delta for 4200 PE is -0.50

Historical price for 4200 PE is as follows

On 24 Dec KAYNES was trading at 4118.50. The strike last trading price was 262.25, which was 14.9 higher than the previous day. The implied volatity was 47.83, the open interest changed by 55 which increased total open position to 359

On 23 Dec KAYNES was trading at 4140.50. The strike last trading price was 250, which was 26.5 higher than the previous day. The implied volatity was 46.46, the open interest changed by 84 which increased total open position to 300

On 22 Dec KAYNES was trading at 4194.00. The strike last trading price was 222.6, which was -1.4 lower than the previous day. The implied volatity was 45.39, the open interest changed by 9 which increased total open position to 221

On 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 225, which was -96.6 lower than the previous day. The implied volatity was 43.83, the open interest changed by -6 which decreased total open position to 212

On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 322, which was 14.6 higher than the previous day. The implied volatity was 49.67, the open interest changed by 16 which increased total open position to 214

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 321.3, which was 57.05 higher than the previous day. The implied volatity was 50.45, the open interest changed by 52 which increased total open position to 196

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 266.1, which was -6.15 lower than the previous day. The implied volatity was 50.11, the open interest changed by 27 which increased total open position to 144

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 272.55, which was 37.3 higher than the previous day. The implied volatity was 51.58, the open interest changed by 12 which increased total open position to 115

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 244, which was -105.8 lower than the previous day. The implied volatity was 49.70, the open interest changed by 11 which increased total open position to 102

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 349.75, which was -95.25 lower than the previous day. The implied volatity was 49.03, the open interest changed by 9 which increased total open position to 92

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 445, which was 177 higher than the previous day. The implied volatity was 50.21, the open interest changed by 3 which increased total open position to 87

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 268, which was 34.9 higher than the previous day. The implied volatity was 59.21, the open interest changed by -1 which decreased total open position to 85

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 233.1, which was 11.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 86

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 220, which was 201.5 higher than the previous day. The implied volatity was 49.39, the open interest changed by 84 which increased total open position to 84

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

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