KAYNES

Kaynes Technology Ind Ltd

4185 +138.50 (3.42%)

L: 4012 H: 4200

Back to Option Chain

Historical option data for KAYNES
19 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 5000 CE
Delta: 0.04 Vega: 0.57 Theta: -1.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4185.00	5.45 ₹ 545	-0.45 -45.00	54.69	6,740 6,74,000	-837 -83,700	7,308 7,30,800
18 Dec	4046.50	5.55 ₹ 555	-3.85 -385.00	-	7,277 7,27,700	-411 -41,100	8,145 8,14,500
17 Dec	4093.50	9.1 ₹ 910	-5.15 -515.00	-	5,535 5,53,500	-238 -23,800	8,560 8,56,000
16 Dec	4186.50	13.75 ₹ 1,375	-5.65 -565.00	57.69	4,207 4,20,700	-204 -20,400	8,799 8,79,900
15 Dec	4197.50	19 ₹ 1,900	-6.45 -645.00	59.31	9,220 9,22,000	234 23,400	9,002 9,00,200
12 Dec	4265.50	24.85 ₹ 2,485	4.75 475.00	53.35	10,454 10,45,400	-283 -28,300	8,768 8,76,800
11 Dec	4041.50	20.5 ₹ 2,050	0.55 55.00	-	9,473 9,47,300	103 10,300	9,060 9,06,000
10 Dec	3890.50	22 ₹ 2,200	-10.15 -1015.00	-	31,491 31,49,100	4,729 4,72,900	8,959 8,95,900

9 Dec	4331.00	34.55 ₹ 3,455	23.8 2380.00	48.50	629 62,900	-400 -40,000	4,234 4,23,400
8 Dec	3807.00	9.6 ₹ 960	-31.8 -3180.00	58.58	1,731 1,73,100	-1,161 -1,16,100	4,651 4,65,100
5 Dec	4353.50	37.2 ₹ 3,720	-173.7 -17370.00	44.94	50,299 50,29,900	4,459 4,45,900	5,810 5,81,000
4 Dec	4978.00	206 ₹ 20,600	-193 -19300.00	38.30	6,821 6,82,100	1,290 1,29,000	1,349 1,34,900
3 Dec	5307.00	399 ₹ 39,900	-101.55 -10155.00	31.26	40 4,000	7 700	58 5,800
2 Dec	5408.50	500.55 ₹ 50,055	40.85 4085.00	33.31	15 1,500	3 300	50 5,000
1 Dec	5358.50	459.85 ₹ 45,985	-115.15 -11515.00	34.43	95 9,500	23 2,300	48 4,800
28 Nov	5490.00	575 ₹ 57,500	-72.2 -7220.00	27.57	10 1,000	4 400	23 2,300
27 Nov	5573.50	642 ₹ 64,200	-1561.2 -156120.00	24.88	42 4,200	20 2,000	20 2,000
26 Nov	5796.50	2203.2 ₹ 2,20,320	0 0.00	-	0 0	0 0	0 0
25 Nov	5777.50	2203.2 ₹ 2,20,320	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 5000 expiring on 30DEC2025

Delta for 5000 CE is 0.04

Historical price for 5000 CE is as follows

On 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 5.45, which was -0.45 lower than the previous day. The implied volatity was 54.69, the open interest changed by -837 which decreased total open position to 7308

On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 5.55, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -411 which decreased total open position to 8145

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 9.1, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by -238 which decreased total open position to 8560

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 13.75, which was -5.65 lower than the previous day. The implied volatity was 57.69, the open interest changed by -204 which decreased total open position to 8799

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 19, which was -6.45 lower than the previous day. The implied volatity was 59.31, the open interest changed by 234 which increased total open position to 9002

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 24.85, which was 4.75 higher than the previous day. The implied volatity was 53.35, the open interest changed by -283 which decreased total open position to 8768

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 20.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 103 which increased total open position to 9060

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 22, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 4729 which increased total open position to 8959

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 34.55, which was 23.8 higher than the previous day. The implied volatity was 48.50, the open interest changed by -400 which decreased total open position to 4234

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 9.6, which was -31.8 lower than the previous day. The implied volatity was 58.58, the open interest changed by -1161 which decreased total open position to 4651

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 37.2, which was -173.7 lower than the previous day. The implied volatity was 44.94, the open interest changed by 4459 which increased total open position to 5810

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 206, which was -193 lower than the previous day. The implied volatity was 38.30, the open interest changed by 1290 which increased total open position to 1349

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 399, which was -101.55 lower than the previous day. The implied volatity was 31.26, the open interest changed by 7 which increased total open position to 58

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 500.55, which was 40.85 higher than the previous day. The implied volatity was 33.31, the open interest changed by 3 which increased total open position to 50

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 459.85, which was -115.15 lower than the previous day. The implied volatity was 34.43, the open interest changed by 23 which increased total open position to 48

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 575, which was -72.2 lower than the previous day. The implied volatity was 27.57, the open interest changed by 4 which increased total open position to 23

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 642, which was -1561.2 lower than the previous day. The implied volatity was 24.88, the open interest changed by 20 which increased total open position to 20

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 2203.2, 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 2203.2, 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 5000 PE
Delta: -0.96 Vega: 0.67 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4185.00	810.05 ₹ 81,005	-145.35 -14535.00	57.36	225 22,500	-68 -6,800	1,342 1,34,200
18 Dec	4046.50	952 ₹ 95,200	57.8 5780.00	-	25 2,500	-5 -500	1,410 1,41,000
17 Dec	4093.50	924.75 ₹ 92,475	113.05 11305.00	-	249 24,900	-134 -13,400	1,414 1,41,400
16 Dec	4186.50	810.8 ₹ 81,080	5.35 535.00	58.77	143 14,300	-23 -2,300	1,548 1,54,800
15 Dec	4197.50	810 ₹ 81,000	75 7500.00	64.13	106 10,600	-13 -1,300	1,571 1,57,100
12 Dec	4265.50	742 ₹ 74,200	-214.85 -21485.00	52.88	158 15,800	-17 -1,700	1,586 1,58,600
11 Dec	4041.50	965 ₹ 96,500	-143.6 -14360.00	61.70	547 54,700	-222 -22,200	1,604 1,60,400
10 Dec	3890.50	1127 ₹ 1,12,700	445.85 44585.00	-	779 77,900	-134 -13,400	1,826 1,82,600
9 Dec	4331.00	694.95 ₹ 69,495	-436.65 -43665.00	66.12	217 21,700	-127 -12,700	1,961 1,96,100
8 Dec	3807.00	1030.05 ₹ 1,03,005	368.1 36810.00	-	514 51,400	-308 -30,800	2,091 2,09,100
5 Dec	4353.50	646 ₹ 64,600	436.85 43685.00	47.61	11,040 11,04,000	-2,787 -2,78,700	2,405 2,40,500
4 Dec	4978.00	220.55 ₹ 22,055	161.15 16115.00	42.37	23,639 23,63,900	3,146 3,14,600	5,189 5,18,900
3 Dec	5307.00	58.85 ₹ 5,885	8.9 890.00	32.62	3,394 3,39,400	164 16,400	2,043 2,04,300
2 Dec	5408.50	49.7 ₹ 4,970	-18.25 -1825.00	35.03	3,897 3,89,700	-101 -10,100	1,965 1,96,500
1 Dec	5358.50	72 ₹ 7,200	22 2200.00	37.15	6,141 6,14,100	654 65,400	2,068 2,06,800
28 Nov	5490.00	48.15 ₹ 4,815	3.8 380.00	36.40	4,211 4,21,100	615 61,500	1,406 1,40,600
27 Nov	5573.50	41.5 ₹ 4,150	20.45 2045.00	36.95	4,121 4,12,100	656 65,600	792 79,200
26 Nov	5796.50	19.8 ₹ 1,980	-8.3 -830.00	35.88	400 40,000	117 11,700	137 13,700
25 Nov	5777.50	29.45 ₹ 2,945	-46.05 -4605.00	38.27	29 2,900	17 1,700	17 1,700

For Kaynes Technology Ind Ltd - strike price 5000 expiring on 30DEC2025

Delta for 5000 PE is -0.96

Historical price for 5000 PE is as follows

On 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 810.05, which was -145.35 lower than the previous day. The implied volatity was 57.36, the open interest changed by -68 which decreased total open position to 1342

On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 952, which was 57.8 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 1410

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 924.75, which was 113.05 higher than the previous day. The implied volatity was -, the open interest changed by -134 which decreased total open position to 1414

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 810.8, which was 5.35 higher than the previous day. The implied volatity was 58.77, the open interest changed by -23 which decreased total open position to 1548

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 810, which was 75 higher than the previous day. The implied volatity was 64.13, the open interest changed by -13 which decreased total open position to 1571

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 742, which was -214.85 lower than the previous day. The implied volatity was 52.88, the open interest changed by -17 which decreased total open position to 1586

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 965, which was -143.6 lower than the previous day. The implied volatity was 61.70, the open interest changed by -222 which decreased total open position to 1604

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 1127, which was 445.85 higher than the previous day. The implied volatity was -, the open interest changed by -134 which decreased total open position to 1826

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 694.95, which was -436.65 lower than the previous day. The implied volatity was 66.12, the open interest changed by -127 which decreased total open position to 1961

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 1030.05, which was 368.1 higher than the previous day. The implied volatity was -, the open interest changed by -308 which decreased total open position to 2091

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 646, which was 436.85 higher than the previous day. The implied volatity was 47.61, the open interest changed by -2787 which decreased total open position to 2405

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 220.55, which was 161.15 higher than the previous day. The implied volatity was 42.37, the open interest changed by 3146 which increased total open position to 5189

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 58.85, which was 8.9 higher than the previous day. The implied volatity was 32.62, the open interest changed by 164 which increased total open position to 2043

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 49.7, which was -18.25 lower than the previous day. The implied volatity was 35.03, the open interest changed by -101 which decreased total open position to 1965

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 72, which was 22 higher than the previous day. The implied volatity was 37.15, the open interest changed by 654 which increased total open position to 2068

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 48.15, which was 3.8 higher than the previous day. The implied volatity was 36.40, the open interest changed by 615 which increased total open position to 1406

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 41.5, which was 20.45 higher than the previous day. The implied volatity was 36.95, the open interest changed by 656 which increased total open position to 792

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 19.8, which was -8.3 lower than the previous day. The implied volatity was 35.88, the open interest changed by 117 which increased total open position to 137

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 29.45, which was -46.05 lower than the previous day. The implied volatity was 38.27, the open interest changed by 17 which increased total open position to 17

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