KAYNES

Kaynes Technology Ind Ltd

4265.5 +224.00 (5.54%)

L: 4100 H: 4281.5

Back to Option Chain

Historical option data for KAYNES
12 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 5200 CE
Delta: 0.07 Vega: 1.28 Theta: -2.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	16 ₹ 1,600	1.95 195.00	56.70	2,108 2,10,800	-64 -6,400	3,198 3,19,800
11 Dec	4041.50	14.4 ₹ 1,440	0.3 30.00	-	2,893 2,89,300	17 1,700	3,263 3,26,300
10 Dec	3890.50	15.55 ₹ 1,555	-4.2 -420.00	-	11,045 11,04,500	553 55,300	3,256 3,25,600
9 Dec	4331.00	21 ₹ 2,100	13.7 1370.00	50.87	357 35,700	-221 -22,100	2,706 2,70,600

8 Dec	3807.00	7 ₹ 700	-15.65 -1565.00	-	662 66,200	-487 -48,700	2,931 2,93,100
5 Dec	4353.50	20.5 ₹ 2,050	-98.55 -9855.00	45.89	31,612 31,61,200	1,881 1,88,100	3,414 3,41,400
4 Dec	4978.00	116 ₹ 11,600	-141.6 -14160.00	36.56	11,664 11,66,400	1,427 1,42,700	1,531 1,53,100
3 Dec	5307.00	255 ₹ 25,500	-85.35 -8535.00	30.18	148 14,800	17 1,700	103 10,300
2 Dec	5408.50	342.45 ₹ 34,245	28.45 2845.00	31.67	117 11,700	17 1,700	86 8,600
1 Dec	5358.50	316.35 ₹ 31,635	-177.65 -17765.00	33.81	241 24,100	59 5,900	64 6,400
28 Nov	5490.00	494 ₹ 49,400	-1539.8 -153980.00	-	0 0	5 500	0 0
27 Nov	5573.50	494 ₹ 49,400	-1539.8 -153980.00	32.36	7 700	4 400	4 400
26 Nov	5796.50	2033.8 ₹ 2,03,380	0 0.00	-	0 0	0 0	0 0
25 Nov	5777.50	2033.8 ₹ 2,03,380	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 5200 expiring on 30DEC2025

Delta for 5200 CE is 0.07

Historical price for 5200 CE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 16, which was 1.95 higher than the previous day. The implied volatity was 56.70, the open interest changed by -64 which decreased total open position to 3198

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 14.4, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 3263

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 15.55, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 553 which increased total open position to 3256

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 21, which was 13.7 higher than the previous day. The implied volatity was 50.87, the open interest changed by -221 which decreased total open position to 2706

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 7, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by -487 which decreased total open position to 2931

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 20.5, which was -98.55 lower than the previous day. The implied volatity was 45.89, the open interest changed by 1881 which increased total open position to 3414

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 116, which was -141.6 lower than the previous day. The implied volatity was 36.56, the open interest changed by 1427 which increased total open position to 1531

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 255, which was -85.35 lower than the previous day. The implied volatity was 30.18, the open interest changed by 17 which increased total open position to 103

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 342.45, which was 28.45 higher than the previous day. The implied volatity was 31.67, the open interest changed by 17 which increased total open position to 86

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 316.35, which was -177.65 lower than the previous day. The implied volatity was 33.81, the open interest changed by 59 which increased total open position to 64

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 494, which was -1539.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 494, which was -1539.8 lower than the previous day. The implied volatity was 32.36, the open interest changed by 4 which increased total open position to 4

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 2033.8, 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 2033.8, 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 5200 PE
Delta: -0.94 Vega: 1.06 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	929.25 ₹ 92,925	-228.05 -22805.00	53.18	19 1,900	-9 -900	579 57,900
11 Dec	4041.50	1157.3 ₹ 1,15,730	-161.45 -16145.00	-	103 10,300	-8 -800	588 58,800
10 Dec	3890.50	1315.55 ₹ 1,31,555	525.55 52555.00	-	111 11,100	6 600	596 59,600
9 Dec	4331.00	790 ₹ 79,000	-552.75 -55275.00	-	18 1,800	-9 -900	591 59,100
8 Dec	3807.00	1305 ₹ 1,30,500	464.9 46490.00	-	85 8,500	-67 -6,700	602 60,200
5 Dec	4353.50	827.05 ₹ 82,705	511.4 51140.00	47.49	1,037 1,03,700	-273 -27,300	754 75,400
4 Dec	4978.00	331 ₹ 33,100	217.45 21745.00	41.21	7,419 7,41,900	95 9,500	1,028 1,02,800
3 Dec	5307.00	110.5 ₹ 11,050	16.75 1675.00	30.67	1,967 1,96,700	-83 -8,300	934 93,400
2 Dec	5408.50	90.2 ₹ 9,020	-29.05 -2905.00	32.96	1,866 1,86,600	43 4,300	1,027 1,02,700
1 Dec	5358.50	122.3 ₹ 12,230	33.2 3320.00	35.11	3,046 3,04,600	346 34,600	1,000 1,00,000
28 Nov	5490.00	85.8 ₹ 8,580	8.15 815.00	34.92	1,420 1,42,000	199 19,900	654 65,400
27 Nov	5573.50	73.6 ₹ 7,360	-29.45 -2945.00	35.43	1,212 1,21,200	463 46,300	463 46,300
26 Nov	5796.50	103.05 ₹ 10,305	0 0.00	-	0 0	0 0	0 0
25 Nov	5777.50	103.05 ₹ 10,305	0 0.00	8.93	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 5200 expiring on 30DEC2025

Delta for 5200 PE is -0.94

Historical price for 5200 PE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 929.25, which was -228.05 lower than the previous day. The implied volatity was 53.18, the open interest changed by -9 which decreased total open position to 579

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 1157.3, which was -161.45 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 588

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 1315.55, which was 525.55 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 596

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 790, which was -552.75 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 591

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 1305, which was 464.9 higher than the previous day. The implied volatity was -, the open interest changed by -67 which decreased total open position to 602

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 827.05, which was 511.4 higher than the previous day. The implied volatity was 47.49, the open interest changed by -273 which decreased total open position to 754

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 331, which was 217.45 higher than the previous day. The implied volatity was 41.21, the open interest changed by 95 which increased total open position to 1028

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 110.5, which was 16.75 higher than the previous day. The implied volatity was 30.67, the open interest changed by -83 which decreased total open position to 934

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 90.2, which was -29.05 lower than the previous day. The implied volatity was 32.96, the open interest changed by 43 which increased total open position to 1027

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 122.3, which was 33.2 higher than the previous day. The implied volatity was 35.11, the open interest changed by 346 which increased total open position to 1000

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 85.8, which was 8.15 higher than the previous day. The implied volatity was 34.92, the open interest changed by 199 which increased total open position to 654

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 73.6, which was -29.45 lower than the previous day. The implied volatity was 35.43, the open interest changed by 463 which increased total open position to 463

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 103.05, 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 103.05, which was 0 lower than the previous day. The implied volatity was 8.93, 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