KAYNES

Kaynes Technology Ind Ltd

4353.5 -624.50 (-12.55%)

L: 4311 H: 4959

Back to Option Chain

Historical option data for KAYNES
05 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 4900 CE
Delta: 0.19 Vega: 3.10 Theta: -3.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4353.50	50.95 ₹ 5,095	-216.95 -21695.00	44.86	27,056 27,05,600	2,186 2,18,600	2,335 2,33,500
4 Dec	4978.00	260 ₹ 26,000	-223 -22300.00	38.79	820 82,000	147 14,700	148 14,800
3 Dec	5307.00	483 ₹ 48,300	-1546.5 -154650.00	32.57	1 100	0 0	0 0
2 Dec	5408.50	2029.5 ₹ 2,02,950	0 0.00	-	0 0	0 0	0 0
1 Dec	5358.50	2029.5 ₹ 2,02,950	0 0.00	-	0 0	0 0	0 0
28 Nov	5490.00	2029.5 ₹ 2,02,950	0 0.00	-	0 0	0 0	0 0
27 Nov	5573.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	5796.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

25 Nov	5777.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 4900 expiring on 30DEC2025

Delta for 4900 CE is 0.19

Historical price for 4900 CE is as follows

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 50.95, which was -216.95 lower than the previous day. The implied volatity was 44.86, the open interest changed by 2186 which increased total open position to 2335

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 260, which was -223 lower than the previous day. The implied volatity was 38.79, the open interest changed by 147 which increased total open position to 148

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 483, which was -1546.5 lower than the previous day. The implied volatity was 32.57, 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 2029.5, 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 2029.5, 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 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 2029.5, 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 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 0, 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 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 0, 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 0, 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 4900 PE
Delta: -0.81 Vega: 3.05 Theta: -1.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4353.50	553.85 ₹ 55,385	388.65 38865.00	44.00	11,083 11,08,300	-653 -65,300	585 58,500
4 Dec	4978.00	174.7 ₹ 17,470	131.55 13155.00	42.77	12,401 12,40,100	1,014 1,01,400	1,239 1,23,900
3 Dec	5307.00	42.15 ₹ 4,215	5.1 510.00	33.69	1,171 1,17,100	-9 -900	227 22,700
2 Dec	5408.50	35.05 ₹ 3,505	-13.5 -1350.00	35.69	780 78,000	18 1,800	236 23,600
1 Dec	5358.50	54.5 ₹ 5,450	18.4 1840.00	38.31	853 85,300	222 22,200	222 22,200
28 Nov	5490.00	36.1 ₹ 3,610	0 0.00	10.18	0 0	0 0	0 0
27 Nov	5573.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	5796.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	5777.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 4900 expiring on 30DEC2025

Delta for 4900 PE is -0.81

Historical price for 4900 PE is as follows

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 553.85, which was 388.65 higher than the previous day. The implied volatity was 44.00, the open interest changed by -653 which decreased total open position to 585

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 174.7, which was 131.55 higher than the previous day. The implied volatity was 42.77, the open interest changed by 1014 which increased total open position to 1239

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 42.15, which was 5.1 higher than the previous day. The implied volatity was 33.69, the open interest changed by -9 which decreased total open position to 227

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 35.05, which was -13.5 lower than the previous day. The implied volatity was 35.69, the open interest changed by 18 which increased total open position to 236

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 54.5, which was 18.4 higher than the previous day. The implied volatity was 38.31, the open interest changed by 222 which increased total open position to 222

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 10.18, the open interest changed by 0 which decreased total open position to 0

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