KAYNES

Kaynes Technology Ind Ltd

4197.5 -68.00 (-1.59%)

L: 4172 H: 4389.5

Back to Option Chain

Historical option data for KAYNES
15 Dec 2025 04:03 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 4400 CE
Delta: 0.37 Vega: 3.21 Theta: -6.32 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	4197.50	112.65 ₹ 11,265	-22.8 -2280.00	55.34	22,071 22,07,100	689 68,900	3,503 3,50,300
12 Dec	4265.50	132 ₹ 13,200	45 4500.00	48.82	22,445 22,44,500	118 11,800	2,815 2,81,500
11 Dec	4041.50	87.2 ₹ 8,720	14.65 1465.00	57.34	16,320 16,32,000	-429 -42,900	2,697 2,69,700
10 Dec	3890.50	73.95 ₹ 7,395	-104.5 -10450.00	64.43	31,793 31,79,300	2,503 2,50,300	3,113 3,11,300
9 Dec	4331.00	194 ₹ 19,400	167 16700.00	48.68	217 21,700	-29 -2,900	611 61,100
8 Dec	3807.00	32 ₹ 3,200	-192.8 -19280.00	46.94	568 56,800	-116 -11,600	640 64,000
5 Dec	4353.50	213.15 ₹ 21,315	-2530.1 -253010.00	47.77	4,986 4,98,600	758 75,800	758 75,800
4 Dec	4978.00	2743.25 ₹ 2,74,325	0 0.00	-	0 0	0 0	0 0

3 Dec	5307.00	2743.25 ₹ 2,74,325	0 0.00	-	0 0	0 0	0 0
2 Dec	5408.50	2743.25 ₹ 2,74,325	0 0.00	-	0 0	0 0	0 0
1 Dec	5358.50	2743.25 ₹ 2,74,325	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 4400 expiring on 30DEC2025

Delta for 4400 CE is 0.37

Historical price for 4400 CE is as follows

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 112.65, which was -22.8 lower than the previous day. The implied volatity was 55.34, the open interest changed by 689 which increased total open position to 3503

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 132, which was 45 higher than the previous day. The implied volatity was 48.82, the open interest changed by 118 which increased total open position to 2815

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 87.2, which was 14.65 higher than the previous day. The implied volatity was 57.34, the open interest changed by -429 which decreased total open position to 2697

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 73.95, which was -104.5 lower than the previous day. The implied volatity was 64.43, the open interest changed by 2503 which increased total open position to 3113

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 194, which was 167 higher than the previous day. The implied volatity was 48.68, the open interest changed by -29 which decreased total open position to 611

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 32, which was -192.8 lower than the previous day. The implied volatity was 46.94, the open interest changed by -116 which decreased total open position to 640

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 213.15, which was -2530.1 lower than the previous day. The implied volatity was 47.77, the open interest changed by 758 which increased total open position to 758

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 2743.25, 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

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 2743.25, 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

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 2743.25, 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

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 2743.25, 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 4400 PE
Delta: -0.63 Vega: 3.22 Theta: -5.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	4197.50	302.2 ₹ 30,220	53.8 5380.00	56.25	4,480 4,48,000	66 6,600	1,395 1,39,500
12 Dec	4265.50	256 ₹ 25,600	-170.6 -17060.00	49.64	961 96,100	74 7,400	1,327 1,32,700
11 Dec	4041.50	432.35 ₹ 43,235	-139.25 -13925.00	55.89	440 44,000	-12 -1,200	1,254 1,25,400
10 Dec	3890.50	578.25 ₹ 57,825	376.25 37625.00	66.38	7,128 7,12,800	60 6,000	1,271 1,27,100
9 Dec	4331.00	190 ₹ 19,000	-353.1 -35310.00	43.22	242 24,200	-102 -10,200	1,215 1,21,500
8 Dec	3807.00	515 ₹ 51,500	275.3 27530.00	-	747 74,700	-547 -54,700	1,318 1,31,800
5 Dec	4353.50	225.35 ₹ 22,535	175.35 17535.00	48.48	31,425 31,42,500	543 54,300	1,868 1,86,800
4 Dec	4978.00	53.75 ₹ 5,375	43.35 4335.00	49.57	8,749 8,74,900	951 95,100	1,323 1,32,300
3 Dec	5307.00	10.65 ₹ 1,065	1.75 175.00	42.64	1,125 1,12,500	100 10,000	372 37,200
2 Dec	5408.50	8.7 ₹ 870	-0.85 -85.00	43.67	708 70,800	83 8,300	267 26,700
1 Dec	5358.50	11.8 ₹ 1,180	-12.8 -1280.00	43.70	302 30,200	180 18,000	180 18,000

For Kaynes Technology Ind Ltd - strike price 4400 expiring on 30DEC2025

Delta for 4400 PE is -0.63

Historical price for 4400 PE is as follows

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 302.2, which was 53.8 higher than the previous day. The implied volatity was 56.25, the open interest changed by 66 which increased total open position to 1395

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 256, which was -170.6 lower than the previous day. The implied volatity was 49.64, the open interest changed by 74 which increased total open position to 1327

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 432.35, which was -139.25 lower than the previous day. The implied volatity was 55.89, the open interest changed by -12 which decreased total open position to 1254

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 578.25, which was 376.25 higher than the previous day. The implied volatity was 66.38, the open interest changed by 60 which increased total open position to 1271

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 190, which was -353.1 lower than the previous day. The implied volatity was 43.22, the open interest changed by -102 which decreased total open position to 1215

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 515, which was 275.3 higher than the previous day. The implied volatity was -, the open interest changed by -547 which decreased total open position to 1318

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 225.35, which was 175.35 higher than the previous day. The implied volatity was 48.48, the open interest changed by 543 which increased total open position to 1868

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 53.75, which was 43.35 higher than the previous day. The implied volatity was 49.57, the open interest changed by 951 which increased total open position to 1323

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 10.65, which was 1.75 higher than the previous day. The implied volatity was 42.64, the open interest changed by 100 which increased total open position to 372

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 8.7, which was -0.85 lower than the previous day. The implied volatity was 43.67, the open interest changed by 83 which increased total open position to 267

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 11.8, which was -12.8 lower than the previous day. The implied volatity was 43.70, the open interest changed by 180 which increased total open position to 180

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