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 5100 CE
Delta: 0.03 Vega: 0.44 Theta: -1.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4185.00	4 ₹ 400	-0.95 -95.00	56.70	1,265 1,26,500	-456 -45,600	1,688 1,68,800
18 Dec	4046.50	4.8 ₹ 480	-2.85 -285.00	-	1,450 1,45,000	-124 -12,400	2,129 2,12,900
17 Dec	4093.50	7.45 ₹ 745	-3.15 -315.00	-	1,860 1,86,000	-445 -44,500	2,250 2,25,000
16 Dec	4186.50	10.1 ₹ 1,010	-4.65 -465.00	58.81	1,403 1,40,300	-93 -9,300	2,709 2,70,900
15 Dec	4197.50	15.3 ₹ 1,530	-4.75 -475.00	61.22	2,891 2,89,100	349 34,900	2,804 2,80,400
12 Dec	4265.50	19.3 ₹ 1,930	3.3 330.00	54.67	1,733 1,73,300	28 2,800	2,472 2,47,200
11 Dec	4041.50	16 ₹ 1,600	-0.2 -20.00	64.00	1,934 1,93,400	-21 -2,100	2,443 2,44,300
10 Dec	3890.50	18 ₹ 1,800	-9.1 -910.00	-	9,028 9,02,800	405 40,500	2,468 2,46,800
9 Dec	4331.00	28.05 ₹ 2,805	16.3 1630.00	50.28	306 30,600	-181 -18,100	2,071 2,07,100
8 Dec	3807.00	12 ₹ 1,200	-18 -1800.00	-	627 62,700	-402 -40,200	2,253 2,25,300
5 Dec	4353.50	27.9 ₹ 2,790	-132 -13200.00	45.52	27,914 27,91,400	1,712 1,71,200	2,656 2,65,600
4 Dec	4978.00	156.2 ₹ 15,620	-169.5 -16950.00	37.34	7,562 7,56,200	917 91,700	947 94,700
3 Dec	5307.00	325.7 ₹ 32,570	-60.25 -6025.00	31.21	13 1,300	1 100	30 3,000
2 Dec	5408.50	379.65 ₹ 37,965	-179.05 -17905.00	-	0 0	27 2,700	0 0
1 Dec	5358.50	379.65 ₹ 37,965	-179.05 -17905.00	32.74	38 3,800	26 2,600	28 2,800
28 Nov	5490.00	558.7 ₹ 55,870	-1291.45 -129145.00	43.87	2 200	0 0	0 0
27 Nov	5573.50	1850.15 ₹ 1,85,015	0 0.00	-	0 0	0 0	0 0

26 Nov	5796.50	1850.15 ₹ 1,85,015	0 0.00	-	0 0	0 0	0 0
25 Nov	5777.50	1850.15 ₹ 1,85,015	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 5100 expiring on 30DEC2025

Delta for 5100 CE is 0.03

Historical price for 5100 CE is as follows

On 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 4, which was -0.95 lower than the previous day. The implied volatity was 56.70, the open interest changed by -456 which decreased total open position to 1688

On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 4.8, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -124 which decreased total open position to 2129

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 7.45, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -445 which decreased total open position to 2250

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 10.1, which was -4.65 lower than the previous day. The implied volatity was 58.81, the open interest changed by -93 which decreased total open position to 2709

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 15.3, which was -4.75 lower than the previous day. The implied volatity was 61.22, the open interest changed by 349 which increased total open position to 2804

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 19.3, which was 3.3 higher than the previous day. The implied volatity was 54.67, the open interest changed by 28 which increased total open position to 2472

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 16, which was -0.2 lower than the previous day. The implied volatity was 64.00, the open interest changed by -21 which decreased total open position to 2443

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 18, which was -9.1 lower than the previous day. The implied volatity was -, the open interest changed by 405 which increased total open position to 2468

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 28.05, which was 16.3 higher than the previous day. The implied volatity was 50.28, the open interest changed by -181 which decreased total open position to 2071

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 12, which was -18 lower than the previous day. The implied volatity was -, the open interest changed by -402 which decreased total open position to 2253

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 27.9, which was -132 lower than the previous day. The implied volatity was 45.52, the open interest changed by 1712 which increased total open position to 2656

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 156.2, which was -169.5 lower than the previous day. The implied volatity was 37.34, the open interest changed by 917 which increased total open position to 947

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 325.7, which was -60.25 lower than the previous day. The implied volatity was 31.21, the open interest changed by 1 which increased total open position to 30

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 379.65, which was -179.05 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 0

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 379.65, which was -179.05 lower than the previous day. The implied volatity was 32.74, the open interest changed by 26 which increased total open position to 28

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 558.7, which was -1291.45 lower than the previous day. The implied volatity was 43.87, 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 1850.15, 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 1850.15, 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 1850.15, 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 5100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4185.00	913 ₹ 91,300	-136 -13600.00	-	49 4,900	-5 -500	352 35,200
18 Dec	4046.50	1049 ₹ 1,04,900	60.7 6070.00	-	12 1,200	1 100	357 35,700
17 Dec	4093.50	1021.9 ₹ 1,02,190	101.65 10165.00	-	30 3,000	-13 -1,300	355 35,500
16 Dec	4186.50	920.25 ₹ 92,025	20.1 2010.00	-	18 1,800	-2 -200	368 36,800
15 Dec	4197.50	910 ₹ 91,000	78.4 7840.00	69.66	68 6,800	-30 -3,000	370 37,000
12 Dec	4265.50	832.5 ₹ 83,250	-232.2 -23220.00	51.36	34 3,400	-21 -2,100	401 40,100
11 Dec	4041.50	1063.25 ₹ 1,06,325	-158.7 -15870.00	65.02	142 14,200	-125 -12,500	423 42,300
10 Dec	3890.50	1221.95 ₹ 1,22,195	436.9 43690.00	-	121 12,100	-94 -9,400	549 54,900
9 Dec	4331.00	779.95 ₹ 77,995	-470.05 -47005.00	66.59	40 4,000	-12 -1,200	644 64,400
8 Dec	3807.00	1250 ₹ 1,25,000	504.05 50405.00	-	36 3,600	-20 -2,000	657 65,700
5 Dec	4353.50	730 ₹ 73,000	471.65 47165.00	44.56	1,507 1,50,700	-276 -27,600	687 68,700
4 Dec	4978.00	272.05 ₹ 27,205	190.7 19070.00	41.74	10,649 10,64,900	311 31,100	965 96,500
3 Dec	5307.00	79.95 ₹ 7,995	11.8 1180.00	31.36	1,153 1,15,300	335 33,500	655 65,500
2 Dec	5408.50	67.1 ₹ 6,710	-23.6 -2360.00	33.93	1,016 1,01,600	-47 -4,700	326 32,600
1 Dec	5358.50	95.6 ₹ 9,560	28.7 2870.00	36.48	1,374 1,37,400	161 16,100	366 36,600
28 Nov	5490.00	64.9 ₹ 6,490	10.25 1025.00	35.69	745 74,500	207 20,700	207 20,700
27 Nov	5573.50	54.65 ₹ 5,465	0 0.00	8.24	0 0	0 0	0 0
26 Nov	5796.50	54.65 ₹ 5,465	0 0.00	-	0 0	0 0	0 0
25 Nov	5777.50	54.65 ₹ 5,465	0 0.00	10.23	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 5100 expiring on 30DEC2025

Delta for 5100 PE is -

Historical price for 5100 PE is as follows

On 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 913, which was -136 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 352

On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 1049, which was 60.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 357

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 1021.9, which was 101.65 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 355

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 920.25, which was 20.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 368

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 910, which was 78.4 higher than the previous day. The implied volatity was 69.66, the open interest changed by -30 which decreased total open position to 370

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 832.5, which was -232.2 lower than the previous day. The implied volatity was 51.36, the open interest changed by -21 which decreased total open position to 401

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 1063.25, which was -158.7 lower than the previous day. The implied volatity was 65.02, the open interest changed by -125 which decreased total open position to 423

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 1221.95, which was 436.9 higher than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 549

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 779.95, which was -470.05 lower than the previous day. The implied volatity was 66.59, the open interest changed by -12 which decreased total open position to 644

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 1250, which was 504.05 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 657

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 730, which was 471.65 higher than the previous day. The implied volatity was 44.56, the open interest changed by -276 which decreased total open position to 687

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 272.05, which was 190.7 higher than the previous day. The implied volatity was 41.74, the open interest changed by 311 which increased total open position to 965

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 79.95, which was 11.8 higher than the previous day. The implied volatity was 31.36, the open interest changed by 335 which increased total open position to 655

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 67.1, which was -23.6 lower than the previous day. The implied volatity was 33.93, the open interest changed by -47 which decreased total open position to 326

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 95.6, which was 28.7 higher than the previous day. The implied volatity was 36.48, the open interest changed by 161 which increased total open position to 366

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 64.9, which was 10.25 higher than the previous day. The implied volatity was 35.69, the open interest changed by 207 which increased total open position to 207

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 54.65, which was 0 lower than the previous day. The implied volatity was 8.24, 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 54.65, 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 54.65, which was 0 lower than the previous day. The implied volatity was 10.23, 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