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 5300 CE
Delta: 0.06 Vega: 1.12 Theta: -1.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	13.6 ₹ 1,360	1.25 125.00	58.86	1,694 1,69,400	48 4,800	2,048 2,04,800
11 Dec	4041.50	11.8 ₹ 1,180	0.1 10.00	-	1,757 1,75,700	72 7,200	2,004 2,00,400
10 Dec	3890.50	14.7 ₹ 1,470	-0.3 -30.00	-	5,218 5,21,800	246 24,600	1,934 1,93,400
9 Dec	4331.00	19 ₹ 1,900	11.75 1175.00	53.43	234 23,400	-193 -19,300	1,692 1,69,200
8 Dec	3807.00	9.6 ₹ 960	-7.5 -750.00	-	616 61,600	-459 -45,900	1,898 1,89,800
5 Dec	4353.50	15.7 ₹ 1,570	-71.1 -7110.00	46.73	23,658 23,65,800	426 42,600	2,368 2,36,800
4 Dec	4978.00	83.7 ₹ 8,370	-115.6 -11560.00	36.01	15,312 15,31,200	1,505 1,50,500	1,940 1,94,000
3 Dec	5307.00	201.15 ₹ 20,115	-68.4 -6840.00	30.71	1,595 1,59,500	264 26,400	436 43,600
2 Dec	5408.50	269.7 ₹ 26,970	20.2 2020.00	30.31	677 67,700	45 4,500	184 18,400
1 Dec	5358.50	249.25 ₹ 24,925	-92.75 -9275.00	32.31	610 61,000	126 12,600	144 14,400
28 Nov	5490.00	342 ₹ 34,200	-53 -5300.00	29.09	30 3,000	10 1,000	17 1,700
27 Nov	5573.50	395 ₹ 39,500	-1282.15 -128215.00	27.60	14 1,400	7 700	7 700
26 Nov	5796.50	1677.15 ₹ 1,67,715	0 0.00	-	0 0	0 0	0 0
25 Nov	5777.50	1677.15 ₹ 1,67,715	0 0.00	-	0 0	0 0	0 0

24 Nov	5826.00	1677.15 ₹ 1,67,715	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 5300 expiring on 30DEC2025

Delta for 5300 CE is 0.06

Historical price for 5300 CE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 13.6, which was 1.25 higher than the previous day. The implied volatity was 58.86, the open interest changed by 48 which increased total open position to 2048

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 11.8, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 72 which increased total open position to 2004

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 14.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 246 which increased total open position to 1934

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 19, which was 11.75 higher than the previous day. The implied volatity was 53.43, the open interest changed by -193 which decreased total open position to 1692

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 9.6, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by -459 which decreased total open position to 1898

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 15.7, which was -71.1 lower than the previous day. The implied volatity was 46.73, the open interest changed by 426 which increased total open position to 2368

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 83.7, which was -115.6 lower than the previous day. The implied volatity was 36.01, the open interest changed by 1505 which increased total open position to 1940

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 201.15, which was -68.4 lower than the previous day. The implied volatity was 30.71, the open interest changed by 264 which increased total open position to 436

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 269.7, which was 20.2 higher than the previous day. The implied volatity was 30.31, the open interest changed by 45 which increased total open position to 184

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 249.25, which was -92.75 lower than the previous day. The implied volatity was 32.31, the open interest changed by 126 which increased total open position to 144

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 342, which was -53 lower than the previous day. The implied volatity was 29.09, the open interest changed by 10 which increased total open position to 17

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 395, which was -1282.15 lower than the previous day. The implied volatity was 27.60, the open interest changed by 7 which increased total open position to 7

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 1677.15, 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 1677.15, 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 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 1677.15, 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 5300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	1053.3 ₹ 1,05,330	-205.35 -20535.00	-	15 1,500	-2 -200	667 66,700
11 Dec	4041.50	1257 ₹ 1,25,700	-121.3 -12130.00	-	235 23,500	-33 -3,300	669 66,900
10 Dec	3890.50	1378.3 ₹ 1,37,830	577.25 57725.00	-	170 17,000	-90 -9,000	702 70,200
9 Dec	4331.00	801.05 ₹ 80,105	-643.95 -64395.00	-	24 2,400	-14 -1,400	793 79,300
8 Dec	3807.00	1380 ₹ 1,38,000	442.85 44285.00	-	82 8,200	-57 -5,700	807 80,700
5 Dec	4353.50	931.6 ₹ 93,160	549.85 54985.00	54.00	798 79,800	-174 -17,400	873 87,300
4 Dec	4978.00	380.75 ₹ 38,075	227.3 22730.00	37.14	3,534 3,53,400	-287 -28,700	1,049 1,04,900
3 Dec	5307.00	152.3 ₹ 15,230	25.8 2580.00	30.58	2,726 2,72,600	164 16,400	1,336 1,33,600
2 Dec	5408.50	123.35 ₹ 12,335	-32 -3200.00	32.67	2,243 2,24,300	83 8,300	1,163 1,16,300
1 Dec	5358.50	157.8 ₹ 15,780	40.4 4040.00	34.45	4,183 4,18,300	229 22,900	1,066 1,06,600
28 Nov	5490.00	115.5 ₹ 11,550	13.35 1335.00	34.79	1,547 1,54,700	178 17,800	836 83,600
27 Nov	5573.50	97.8 ₹ 9,780	43.35 4335.00	34.99	3,088 3,08,800	403 40,300	658 65,800
26 Nov	5796.50	51.85 ₹ 5,185	-6.75 -675.00	34.00	778 77,800	185 18,500	252 25,200
25 Nov	5777.50	60 ₹ 6,000	4.95 495.00	34.36	161 16,100	56 5,600	67 6,700
24 Nov	5826.00	55 ₹ 5,500	-24.55 -2455.00	34.45	12 1,200	6 600	6 600

For Kaynes Technology Ind Ltd - strike price 5300 expiring on 30DEC2025

Delta for 5300 PE is -

Historical price for 5300 PE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 1053.3, which was -205.35 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 667

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 1257, which was -121.3 lower than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 669

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 1378.3, which was 577.25 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 702

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 801.05, which was -643.95 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 793

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 1380, which was 442.85 higher than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 807

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 931.6, which was 549.85 higher than the previous day. The implied volatity was 54.00, the open interest changed by -174 which decreased total open position to 873

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 380.75, which was 227.3 higher than the previous day. The implied volatity was 37.14, the open interest changed by -287 which decreased total open position to 1049

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 152.3, which was 25.8 higher than the previous day. The implied volatity was 30.58, the open interest changed by 164 which increased total open position to 1336

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 123.35, which was -32 lower than the previous day. The implied volatity was 32.67, the open interest changed by 83 which increased total open position to 1163

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 157.8, which was 40.4 higher than the previous day. The implied volatity was 34.45, the open interest changed by 229 which increased total open position to 1066

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 115.5, which was 13.35 higher than the previous day. The implied volatity was 34.79, the open interest changed by 178 which increased total open position to 836

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 97.8, which was 43.35 higher than the previous day. The implied volatity was 34.99, the open interest changed by 403 which increased total open position to 658

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 51.85, which was -6.75 lower than the previous day. The implied volatity was 34.00, the open interest changed by 185 which increased total open position to 252

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 60, which was 4.95 higher than the previous day. The implied volatity was 34.36, the open interest changed by 56 which increased total open position to 67

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 55, which was -24.55 lower than the previous day. The implied volatity was 34.45, the open interest changed by 6 which increased total open position to 6

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