KAYNES

Kaynes Technology Ind Ltd

3997.6 +20.40 (0.51%)

L: 3930 H: 4107.4

Back to Option Chain

Historical option data for KAYNES
05 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 4400 CE
Delta: 0.22 Vega: 2.94 Theta: -3.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Jan	3997.60	53.4 ₹ 5,340	1.95 195.00	44.34	4,651 4,65,100	128 12,800	1,794 1,79,400
2 Jan	3977.20	50.1 ₹ 5,010	7.95 795.00	42.06	2,340 2,34,000	208 20,800	1,656 1,65,600
1 Jan	3943.50	42.85 ₹ 4,285	-16.15 -1615.00	41.19	1,068 1,06,800	156 15,600	1,440 1,44,000
31 Dec	4013.00	56.95 ₹ 5,695	5.3 530.00	40.32	1,163 1,16,300	15 1,500	1,286 1,28,600
30 Dec	3933.00	54 ₹ 5,400	-15.9 -1590.00	43.14	1,842 1,84,200	348 34,800	1,279 1,27,900
29 Dec	3988.00	70.6 ₹ 7,060	-15.8 -1580.00	43.40	1,199 1,19,900	98 9,800	932 93,200
26 Dec	4060.50	90 ₹ 9,000	-18.65 -1865.00	40.89	1,314 1,31,400	156 15,600	834 83,400
24 Dec	4118.50	106.35 ₹ 10,635	-28.45 -2845.00	39.60	870 87,000	131 13,100	676 67,600
23 Dec	4140.50	134 ₹ 13,400	-25.1 -2510.00	43.50	351 35,100	39 3,900	541 54,100

22 Dec	4194.00	155 ₹ 15,500	-3.65 -365.00	42.89	518 51,800	171 17,100	504 50,400
19 Dec	4185.00	154.85 ₹ 15,485	30.3 3030.00	41.44	496 49,600	-52 -5,200	338 33,800
18 Dec	4046.50	127.4 ₹ 12,740	-20.55 -2055.00	44.83	744 74,400	139 13,900	391 39,100
17 Dec	4093.50	145.75 ₹ 14,575	-49.6 -4960.00	46.82	426 42,600	81 8,100	240 24,000
16 Dec	4186.50	196.05 ₹ 19,605	-13.6 -1360.00	46.89	94 9,400	32 3,200	160 16,000
15 Dec	4197.50	210.95 ₹ 21,095	-36.15 -3615.00	48.07	194 19,400	76 7,600	127 12,700
12 Dec	4265.50	245.65 ₹ 24,565	75.65 7565.00	47.29	67 6,700	31 3,100	51 5,100
11 Dec	4041.50	170 ₹ 17,000	70 7000.00	50.52	29 2,900	1 100	19 1,900
10 Dec	3890.50	100 ₹ 10,000	0 0.00	-	0 0	0 0	18 1,800
9 Dec	4331.00	100 ₹ 10,000	0 0.00	13.69	1 100	0 0	18 1,800
8 Dec	3807.00	100 ₹ 10,000	-212.05 -21205.00	-	2 200	0 0	18 1,800
5 Dec	4353.50	318.9 ₹ 31,890	-418.4 -41840.00	46.09	27 2,700	16 1,600	17 1,700

For Kaynes Technology Ind Ltd - strike price 4400 expiring on 27JAN2026

Delta for 4400 CE is 0.22

Historical price for 4400 CE is as follows

On 5 Jan KAYNES was trading at 3997.60. The strike last trading price was 53.4, which was 1.95 higher than the previous day. The implied volatity was 44.34, the open interest changed by 128 which increased total open position to 1794

On 2 Jan KAYNES was trading at 3977.20. The strike last trading price was 50.1, which was 7.95 higher than the previous day. The implied volatity was 42.06, the open interest changed by 208 which increased total open position to 1656

On 1 Jan KAYNES was trading at 3943.50. The strike last trading price was 42.85, which was -16.15 lower than the previous day. The implied volatity was 41.19, the open interest changed by 156 which increased total open position to 1440

On 31 Dec KAYNES was trading at 4013.00. The strike last trading price was 56.95, which was 5.3 higher than the previous day. The implied volatity was 40.32, the open interest changed by 15 which increased total open position to 1286

On 30 Dec KAYNES was trading at 3933.00. The strike last trading price was 54, which was -15.9 lower than the previous day. The implied volatity was 43.14, the open interest changed by 348 which increased total open position to 1279

On 29 Dec KAYNES was trading at 3988.00. The strike last trading price was 70.6, which was -15.8 lower than the previous day. The implied volatity was 43.40, the open interest changed by 98 which increased total open position to 932

On 26 Dec KAYNES was trading at 4060.50. The strike last trading price was 90, which was -18.65 lower than the previous day. The implied volatity was 40.89, the open interest changed by 156 which increased total open position to 834

On 24 Dec KAYNES was trading at 4118.50. The strike last trading price was 106.35, which was -28.45 lower than the previous day. The implied volatity was 39.60, the open interest changed by 131 which increased total open position to 676

On 23 Dec KAYNES was trading at 4140.50. The strike last trading price was 134, which was -25.1 lower than the previous day. The implied volatity was 43.50, the open interest changed by 39 which increased total open position to 541

On 22 Dec KAYNES was trading at 4194.00. The strike last trading price was 155, which was -3.65 lower than the previous day. The implied volatity was 42.89, the open interest changed by 171 which increased total open position to 504

On 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 154.85, which was 30.3 higher than the previous day. The implied volatity was 41.44, the open interest changed by -52 which decreased total open position to 338

On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 127.4, which was -20.55 lower than the previous day. The implied volatity was 44.83, the open interest changed by 139 which increased total open position to 391

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 145.75, which was -49.6 lower than the previous day. The implied volatity was 46.82, the open interest changed by 81 which increased total open position to 240

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 196.05, which was -13.6 lower than the previous day. The implied volatity was 46.89, the open interest changed by 32 which increased total open position to 160

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 210.95, which was -36.15 lower than the previous day. The implied volatity was 48.07, the open interest changed by 76 which increased total open position to 127

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 245.65, which was 75.65 higher than the previous day. The implied volatity was 47.29, the open interest changed by 31 which increased total open position to 51

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 170, which was 70 higher than the previous day. The implied volatity was 50.52, the open interest changed by 1 which increased total open position to 19

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 100, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 100, which was 0 lower than the previous day. The implied volatity was 13.69, the open interest changed by 0 which decreased total open position to 18

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 100, which was -212.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 318.9, which was -418.4 lower than the previous day. The implied volatity was 46.09, the open interest changed by 16 which increased total open position to 17

KAYNES 27JAN2026 4400 PE
Delta: -0.76 Vega: 3.05 Theta: -2.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Jan	3997.60	432 ₹ 43,200	-7.35 -735.00	46.96	17 1,700	5 500	134 13,400
2 Jan	3977.20	439.3 ₹ 43,930	-49.7 -4970.00	41.14	11 1,100	4 400	127 12,700
1 Jan	3943.50	489 ₹ 48,900	72 7200.00	47.51	2 200	0 0	122 12,200
31 Dec	4013.00	417 ₹ 41,700	-68.15 -6815.00	40.76	9 900	0 0	121 12,100
30 Dec	3933.00	480.45 ₹ 48,045	27.8 2780.00	43.94	68 6,800	33 3,300	108 10,800
29 Dec	3988.00	453.4 ₹ 45,340	40.1 4010.00	47.49	24 2,400	11 1,100	75 7,500
26 Dec	4060.50	406.45 ₹ 40,645	70.25 7025.00	46.66	81 8,100	19 1,900	61 6,100
24 Dec	4118.50	336.2 ₹ 33,620	-23.8 -2380.00	37.45	1 100	0 0	42 4,200
23 Dec	4140.50	360 ₹ 36,000	26.65 2665.00	44.32	1 100	0 0	42 4,200
22 Dec	4194.00	333.35 ₹ 33,335	-44.7 -4470.00	44.85	29 2,900	16 1,600	42 4,200
19 Dec	4185.00	378.05 ₹ 37,805	-47.75 -4775.00	51.14	9 900	-1 -100	26 2,600
18 Dec	4046.50	425.8 ₹ 42,580	6.8 680.00	44.90	23 2,300	6 600	27 2,700
17 Dec	4093.50	419 ₹ 41,900	51.45 5145.00	45.04	1 100	0 0	21 2,100
16 Dec	4186.50	367.55 ₹ 36,755	0.7 70.00	48.11	12 1,200	0 0	21 2,100
15 Dec	4197.50	366.85 ₹ 36,685	40.7 4070.00	48.58	28 2,800	-1 -100	23 2,300
12 Dec	4265.50	326.15 ₹ 32,615	-112.9 -11290.00	45.98	1 100	0 0	24 2,400
11 Dec	4041.50	439.05 ₹ 43,905	-107.95 -10795.00	41.74	5 500	-1 -100	23 2,300
10 Dec	3890.50	547 ₹ 54,700	197 19700.00	41.58	42 4,200	-4 -400	25 2,500
9 Dec	4331.00	350 ₹ 35,000	42.2 4220.00	57.30	2 200	-1 -100	29 2,900
8 Dec	3807.00	306 ₹ 30,600	277.75 27775.00	-	0 0	0 0	30 3,000
5 Dec	4353.50	306 ₹ 30,600	277.75 27775.00	48.45	81 8,100	31 3,100	31 3,100

For Kaynes Technology Ind Ltd - strike price 4400 expiring on 27JAN2026

Delta for 4400 PE is -0.76

Historical price for 4400 PE is as follows

On 5 Jan KAYNES was trading at 3997.60. The strike last trading price was 432, which was -7.35 lower than the previous day. The implied volatity was 46.96, the open interest changed by 5 which increased total open position to 134

On 2 Jan KAYNES was trading at 3977.20. The strike last trading price was 439.3, which was -49.7 lower than the previous day. The implied volatity was 41.14, the open interest changed by 4 which increased total open position to 127

On 1 Jan KAYNES was trading at 3943.50. The strike last trading price was 489, which was 72 higher than the previous day. The implied volatity was 47.51, the open interest changed by 0 which decreased total open position to 122

On 31 Dec KAYNES was trading at 4013.00. The strike last trading price was 417, which was -68.15 lower than the previous day. The implied volatity was 40.76, the open interest changed by 0 which decreased total open position to 121

On 30 Dec KAYNES was trading at 3933.00. The strike last trading price was 480.45, which was 27.8 higher than the previous day. The implied volatity was 43.94, the open interest changed by 33 which increased total open position to 108

On 29 Dec KAYNES was trading at 3988.00. The strike last trading price was 453.4, which was 40.1 higher than the previous day. The implied volatity was 47.49, the open interest changed by 11 which increased total open position to 75

On 26 Dec KAYNES was trading at 4060.50. The strike last trading price was 406.45, which was 70.25 higher than the previous day. The implied volatity was 46.66, the open interest changed by 19 which increased total open position to 61

On 24 Dec KAYNES was trading at 4118.50. The strike last trading price was 336.2, which was -23.8 lower than the previous day. The implied volatity was 37.45, the open interest changed by 0 which decreased total open position to 42

On 23 Dec KAYNES was trading at 4140.50. The strike last trading price was 360, which was 26.65 higher than the previous day. The implied volatity was 44.32, the open interest changed by 0 which decreased total open position to 42

On 22 Dec KAYNES was trading at 4194.00. The strike last trading price was 333.35, which was -44.7 lower than the previous day. The implied volatity was 44.85, the open interest changed by 16 which increased total open position to 42

On 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 378.05, which was -47.75 lower than the previous day. The implied volatity was 51.14, the open interest changed by -1 which decreased total open position to 26

On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 425.8, which was 6.8 higher than the previous day. The implied volatity was 44.90, the open interest changed by 6 which increased total open position to 27

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 419, which was 51.45 higher than the previous day. The implied volatity was 45.04, the open interest changed by 0 which decreased total open position to 21

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 367.55, which was 0.7 higher than the previous day. The implied volatity was 48.11, the open interest changed by 0 which decreased total open position to 21

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 366.85, which was 40.7 higher than the previous day. The implied volatity was 48.58, the open interest changed by -1 which decreased total open position to 23

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 326.15, which was -112.9 lower than the previous day. The implied volatity was 45.98, the open interest changed by 0 which decreased total open position to 24

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 439.05, which was -107.95 lower than the previous day. The implied volatity was 41.74, the open interest changed by -1 which decreased total open position to 23

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 547, which was 197 higher than the previous day. The implied volatity was 41.58, the open interest changed by -4 which decreased total open position to 25

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 350, which was 42.2 higher than the previous day. The implied volatity was 57.30, the open interest changed by -1 which decreased total open position to 29

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 306, which was 277.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 306, which was 277.75 higher than the previous day. The implied volatity was 48.45, the open interest changed by 31 which increased total open position to 31

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