KAYNES

Kaynes Technology Ind Ltd

3977 +170.00 (4.47%)

L: 3712.5 H: 3978

Back to Option Chain

Historical option data for KAYNES
09 Dec 2025 10:23 AM 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 4800 CE
Delta: 0.05 Vega: 1.01 Theta: -1.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3937.50	9.5 ₹ 950	-4.15 -415.00	47.53	32 3,200	-17 -1,700	1,795 1,79,500
8 Dec	3807.00	14.7 ₹ 1,470	-59.8 -5980.00	55.75	899 89,900	-592 -59,200	1,818 1,81,800
5 Dec	4353.50	66.1 ₹ 6,610	-267.7 -26770.00	44.01	30,627 30,62,700	2,292 2,29,200	2,408 2,40,800
4 Dec	4978.00	325 ₹ 32,500	-260 -26000.00	39.78	306 30,600	110 11,000	116 11,600
3 Dec	5307.00	585 ₹ 58,500	-54.6 -5460.00	36.94	1 100	0 0	6 600
2 Dec	5408.50	639.6 ₹ 63,960	-69.4 -6940.00	-	4 400	0 0	7 700
1 Dec	5358.50	709 ₹ 70,900	-45.2 -4520.00	57.51	3 300	2 200	7 700
28 Nov	5490.00	754.2 ₹ 75,420	-79.4 -7940.00	23.58	3 300	2 200	5 500
27 Nov	5573.50	833.6 ₹ 83,360	-1544.85 -154485.00	25.27	3 300	0 0	0 0

26 Nov	5796.50	2378.45 ₹ 2,37,845	0 0.00	-	0 0	0 0	0 0
25 Nov	5777.50	2378.45 ₹ 2,37,845	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 4800 expiring on 30DEC2025

Delta for 4800 CE is 0.05

Historical price for 4800 CE is as follows

On 9 Dec KAYNES was trading at 3937.50. The strike last trading price was 9.5, which was -4.15 lower than the previous day. The implied volatity was 47.53, the open interest changed by -17 which decreased total open position to 1795

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 14.7, which was -59.8 lower than the previous day. The implied volatity was 55.75, the open interest changed by -592 which decreased total open position to 1818

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 66.1, which was -267.7 lower than the previous day. The implied volatity was 44.01, the open interest changed by 2292 which increased total open position to 2408

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 325, which was -260 lower than the previous day. The implied volatity was 39.78, the open interest changed by 110 which increased total open position to 116

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 585, which was -54.6 lower than the previous day. The implied volatity was 36.94, the open interest changed by 0 which decreased total open position to 6

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 639.6, which was -69.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 709, which was -45.2 lower than the previous day. The implied volatity was 57.51, the open interest changed by 2 which increased total open position to 7

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 754.2, which was -79.4 lower than the previous day. The implied volatity was 23.58, the open interest changed by 2 which increased total open position to 5

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 833.6, which was -1544.85 lower than the previous day. The implied volatity was 25.27, the open interest changed by 0 which decreased total open position to 0

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 2378.45, 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 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 2378.45, 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 4800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	3937.50	805 ₹ 80,500	-107.85 -10785.00	-	39 3,900	-16 -1,600	1,046 1,04,600
8 Dec	3807.00	901.1 ₹ 90,110	412.3 41230.00	-	210 21,000	-162 -16,200	1,065 1,06,500
5 Dec	4353.50	472.6 ₹ 47,260	342.1 34210.00	44.09	23,700 23,70,000	-454 -45,400	1,324 1,32,400
4 Dec	4978.00	137.9 ₹ 13,790	106.35 10635.00	43.62	13,683 13,68,300	871 87,100	1,780 1,78,000
3 Dec	5307.00	31.2 ₹ 3,120	3.5 350.00	35.23	1,088 1,08,800	58 5,800	909 90,900
2 Dec	5408.50	25.8 ₹ 2,580	-12.2 -1220.00	36.98	873 87,300	34 3,400	860 86,000
1 Dec	5358.50	40.65 ₹ 4,065	13.9 1390.00	39.23	2,246 2,24,600	213 21,300	819 81,900
28 Nov	5490.00	26 ₹ 2,600	1.45 145.00	38.07	1,098 1,09,800	226 22,600	604 60,400
27 Nov	5573.50	23.05 ₹ 2,305	12.35 1235.00	38.82	2,019 2,01,900	181 18,100	378 37,800
26 Nov	5796.50	9.9 ₹ 990	-5.65 -565.00	37.32	1,654 1,65,400	183 18,300	198 19,800
25 Nov	5777.50	11.9 ₹ 1,190	-41.85 -4185.00	37.43	95 9,500	22 2,200	22 2,200

For Kaynes Technology Ind Ltd - strike price 4800 expiring on 30DEC2025

Delta for 4800 PE is -

Historical price for 4800 PE is as follows

On 9 Dec KAYNES was trading at 3937.50. The strike last trading price was 805, which was -107.85 lower than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 1046

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 901.1, which was 412.3 higher than the previous day. The implied volatity was -, the open interest changed by -162 which decreased total open position to 1065

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 472.6, which was 342.1 higher than the previous day. The implied volatity was 44.09, the open interest changed by -454 which decreased total open position to 1324

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 137.9, which was 106.35 higher than the previous day. The implied volatity was 43.62, the open interest changed by 871 which increased total open position to 1780

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 31.2, which was 3.5 higher than the previous day. The implied volatity was 35.23, the open interest changed by 58 which increased total open position to 909

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 25.8, which was -12.2 lower than the previous day. The implied volatity was 36.98, the open interest changed by 34 which increased total open position to 860

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 40.65, which was 13.9 higher than the previous day. The implied volatity was 39.23, the open interest changed by 213 which increased total open position to 819

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 26, which was 1.45 higher than the previous day. The implied volatity was 38.07, the open interest changed by 226 which increased total open position to 604

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 23.05, which was 12.35 higher than the previous day. The implied volatity was 38.82, the open interest changed by 181 which increased total open position to 378

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 9.9, which was -5.65 lower than the previous day. The implied volatity was 37.32, the open interest changed by 183 which increased total open position to 198

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 11.9, which was -41.85 lower than the previous day. The implied volatity was 37.43, the open interest changed by 22 which increased total open position to 22

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