KAYNES

Kaynes Technology Ind Ltd

4046.5 -47.00 (-1.15%)

L: 4011.5 H: 4128

Back to Option Chain

Historical option data for KAYNES
18 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 30-DEC-2025 4300 CE
Delta: 0.27 Vega: 2.44 Theta: -5.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	4046.50	56.05 ₹ 5,605	-24.05 -2405.00	47.46	12,140 12,14,000	-85 -8,500	4,437 4,43,700
17 Dec	4093.50	74 ₹ 7,400	-52.45 -5245.00	50.69	15,816 15,81,600	341 34,100	4,523 4,52,300

16 Dec	4186.50	126.2 ₹ 12,620	-28.35 -2835.00	51.70	10,409 10,40,900	-84 -8,400	4,199 4,19,900
15 Dec	4197.50	151 ₹ 15,100	-30.1 -3010.00	55.90	25,497 25,49,700	1,556 1,55,600	4,329 4,32,900
12 Dec	4265.50	177.05 ₹ 17,705	63.8 6380.00	49.75	28,260 28,26,000	639 63,900	2,772 2,77,200
11 Dec	4041.50	112 ₹ 11,200	19.35 1935.00	56.74	16,722 16,72,200	111 11,100	2,132 2,13,200
10 Dec	3890.50	91.7 ₹ 9,170	-134.35 -13435.00	63.37	24,861 24,86,100	1,625 1,62,500	2,019 2,01,900
9 Dec	4331.00	221 ₹ 22,100	179.3 17930.00	43.06	147 14,700	-11 -1,100	392 39,200
8 Dec	3807.00	40.2 ₹ 4,020	-235.25 -23525.00	44.56	313 31,300	8 800	404 40,400
5 Dec	4353.50	272 ₹ 27,200	-1836.35 -183635.00	49.73	1,597 1,59,700	393 39,300	393 39,300
4 Dec	4978.00	2108.35 ₹ 2,10,835	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 4300 expiring on 30DEC2025

Delta for 4300 CE is 0.27

Historical price for 4300 CE is as follows

On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 56.05, which was -24.05 lower than the previous day. The implied volatity was 47.46, the open interest changed by -85 which decreased total open position to 4437

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 74, which was -52.45 lower than the previous day. The implied volatity was 50.69, the open interest changed by 341 which increased total open position to 4523

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 126.2, which was -28.35 lower than the previous day. The implied volatity was 51.70, the open interest changed by -84 which decreased total open position to 4199

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 151, which was -30.1 lower than the previous day. The implied volatity was 55.90, the open interest changed by 1556 which increased total open position to 4329

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 177.05, which was 63.8 higher than the previous day. The implied volatity was 49.75, the open interest changed by 639 which increased total open position to 2772

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 112, which was 19.35 higher than the previous day. The implied volatity was 56.74, the open interest changed by 111 which increased total open position to 2132

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 91.7, which was -134.35 lower than the previous day. The implied volatity was 63.37, the open interest changed by 1625 which increased total open position to 2019

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 221, which was 179.3 higher than the previous day. The implied volatity was 43.06, the open interest changed by -11 which decreased total open position to 392

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 40.2, which was -235.25 lower than the previous day. The implied volatity was 44.56, the open interest changed by 8 which increased total open position to 404

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 272, which was -1836.35 lower than the previous day. The implied volatity was 49.73, the open interest changed by 393 which increased total open position to 393

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 2108.35, 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

KAYNES 30DEC2025 4300 PE
Delta: -0.70 Vega: 2.56 Theta: -4.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	4046.50	303.8 ₹ 30,380	21.55 2155.00	53.80	524 52,400	-62 -6,200	847 84,700
17 Dec	4093.50	295 ₹ 29,500	65.35 6535.00	52.45	1,943 1,94,300	56 5,600	914 91,400
16 Dec	4186.50	232.3 ₹ 23,230	-9.15 -915.00	54.05	1,060 1,06,000	-69 -6,900	860 86,000
15 Dec	4197.50	243.05 ₹ 24,305	48.2 4820.00	57.37	10,154 10,15,400	83 8,300	934 93,400
12 Dec	4265.50	202.4 ₹ 20,240	-151.5 -15150.00	50.75	4,834 4,83,400	303 30,300	851 85,100
11 Dec	4041.50	360 ₹ 36,000	-131.3 -13130.00	56.10	452 45,200	25 2,500	548 54,800
10 Dec	3890.50	502 ₹ 50,200	343.8 34380.00	69.77	12,973 12,97,300	-172 -17,200	535 53,500
9 Dec	4331.00	145 ₹ 14,500	-291.85 -29185.00	44.22	289 28,900	-122 -12,200	709 70,900
8 Dec	3807.00	420 ₹ 42,000	221.4 22140.00	-	1,001 1,00,100	-666 -66,600	833 83,300
5 Dec	4353.50	184.65 ₹ 18,465	145.7 14570.00	50.41	28,658 28,65,800	611 61,100	1,499 1,49,900
4 Dec	4978.00	42 ₹ 4,200	30.75 3075.00	51.17	3,360 3,36,000	892 89,200	892 89,200

For Kaynes Technology Ind Ltd - strike price 4300 expiring on 30DEC2025

Delta for 4300 PE is -0.70

Historical price for 4300 PE is as follows

On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 303.8, which was 21.55 higher than the previous day. The implied volatity was 53.80, the open interest changed by -62 which decreased total open position to 847

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 295, which was 65.35 higher than the previous day. The implied volatity was 52.45, the open interest changed by 56 which increased total open position to 914

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 232.3, which was -9.15 lower than the previous day. The implied volatity was 54.05, the open interest changed by -69 which decreased total open position to 860

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 243.05, which was 48.2 higher than the previous day. The implied volatity was 57.37, the open interest changed by 83 which increased total open position to 934

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 202.4, which was -151.5 lower than the previous day. The implied volatity was 50.75, the open interest changed by 303 which increased total open position to 851

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 360, which was -131.3 lower than the previous day. The implied volatity was 56.10, the open interest changed by 25 which increased total open position to 548

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 502, which was 343.8 higher than the previous day. The implied volatity was 69.77, the open interest changed by -172 which decreased total open position to 535

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 145, which was -291.85 lower than the previous day. The implied volatity was 44.22, the open interest changed by -122 which decreased total open position to 709

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 420, which was 221.4 higher than the previous day. The implied volatity was -, the open interest changed by -666 which decreased total open position to 833

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 184.65, which was 145.7 higher than the previous day. The implied volatity was 50.41, the open interest changed by 611 which increased total open position to 1499

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 42, which was 30.75 higher than the previous day. The implied volatity was 51.17, the open interest changed by 892 which increased total open position to 892

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