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 5400 CE
Delta: 0.05 Vega: 0.96 Theta: -1.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	11 ₹ 1,100	-0.15 -15.00	60.28	985 98,500	3 300	2,307 2,30,700
11 Dec	4041.50	11.35 ₹ 1,135	1.3 130.00	-	1,385 1,38,500	-222 -22,200	2,312 2,31,200
10 Dec	3890.50	12 ₹ 1,200	-1.05 -105.00	-	4,620 4,62,000	731 73,100	2,532 2,53,200
9 Dec	4331.00	14.95 ₹ 1,495	10.45 1045.00	54.46	150 15,000	-79 -7,900	1,802 1,80,200
8 Dec	3807.00	4.2 ₹ 420	-9.15 -915.00	-	486 48,600	-428 -42,800	1,882 1,88,200
5 Dec	4353.50	12.35 ₹ 1,235	-50.9 -5090.00	47.79	18,426 18,42,600	386 38,600	2,310 2,31,000
4 Dec	4978.00	61.7 ₹ 6,170	-89.4 -8940.00	36.16	12,452 12,45,200	617 61,700	1,923 1,92,300
3 Dec	5307.00	151 ₹ 15,100	-61.8 -6180.00	30.35	2,921 2,92,100	321 32,100	1,308 1,30,800
2 Dec	5408.50	210 ₹ 21,000	13.1 1310.00	29.94	4,592 4,59,200	139 13,900	992 99,200
1 Dec	5358.50	196.05 ₹ 19,605	-87.9 -8790.00	32.32	3,270 3,27,000	737 73,700	854 85,400
28 Nov	5490.00	292 ₹ 29,200	-48.6 -4860.00	31.58	260 26,000	65 6,500	117 11,700
27 Nov	5573.50	344 ₹ 34,400	-176 -17600.00	31.15	146 14,600	49 4,900	51 5,100
26 Nov	5796.50	520 ₹ 52,000	-1350.85 -135085.00	-	0 0	2 200	0 0

25 Nov	5777.50	520 ₹ 52,000	-1350.85 -135085.00	37.30	2 200	0 0	0 0
24 Nov	5826.00	1870.85 ₹ 1,87,085	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 5400 expiring on 30DEC2025

Delta for 5400 CE is 0.05

Historical price for 5400 CE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 11, which was -0.15 lower than the previous day. The implied volatity was 60.28, the open interest changed by 3 which increased total open position to 2307

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 11.35, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by -222 which decreased total open position to 2312

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 12, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 731 which increased total open position to 2532

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 14.95, which was 10.45 higher than the previous day. The implied volatity was 54.46, the open interest changed by -79 which decreased total open position to 1802

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 4.2, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -428 which decreased total open position to 1882

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 12.35, which was -50.9 lower than the previous day. The implied volatity was 47.79, the open interest changed by 386 which increased total open position to 2310

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 61.7, which was -89.4 lower than the previous day. The implied volatity was 36.16, the open interest changed by 617 which increased total open position to 1923

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 151, which was -61.8 lower than the previous day. The implied volatity was 30.35, the open interest changed by 321 which increased total open position to 1308

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 210, which was 13.1 higher than the previous day. The implied volatity was 29.94, the open interest changed by 139 which increased total open position to 992

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 196.05, which was -87.9 lower than the previous day. The implied volatity was 32.32, the open interest changed by 737 which increased total open position to 854

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 292, which was -48.6 lower than the previous day. The implied volatity was 31.58, the open interest changed by 65 which increased total open position to 117

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 344, which was -176 lower than the previous day. The implied volatity was 31.15, the open interest changed by 49 which increased total open position to 51

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 520, which was -1350.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 520, which was -1350.85 lower than the previous day. The implied volatity was 37.30, 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 1870.85, 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 5400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	1130.7 ₹ 1,13,070	-196 -19600.00	-	9 900	3 300	552 55,200
11 Dec	4041.50	1325 ₹ 1,32,500	-185.3 -18530.00	-	114 11,400	-34 -3,400	549 54,900
10 Dec	3890.50	1515 ₹ 1,51,500	414.6 41460.00	-	78 7,800	10 1,000	584 58,400
9 Dec	4331.00	1000 ₹ 1,00,000	-545.85 -54585.00	-	18 1,800	-7 -700	574 57,400
8 Dec	3807.00	1500 ₹ 1,50,000	480.35 48035.00	-	33 3,300	-19 -1,900	582 58,200
5 Dec	4353.50	1020 ₹ 1,02,000	561.9 56190.00	53.90	183 18,300	-58 -5,800	601 60,100
4 Dec	4978.00	477.55 ₹ 47,755	272.8 27280.00	42.24	1,298 1,29,800	-244 -24,400	660 66,000
3 Dec	5307.00	203.65 ₹ 20,365	35.2 3520.00	30.52	1,758 1,75,800	-38 -3,800	907 90,700
2 Dec	5408.50	166 ₹ 16,600	-35.55 -3555.00	32.70	1,932 1,93,200	82 8,200	957 95,700
1 Dec	5358.50	204 ₹ 20,400	50.7 5070.00	34.25	5,493 5,49,300	428 42,800	874 87,400
28 Nov	5490.00	145.1 ₹ 14,510	11.05 1105.00	33.58	1,571 1,57,100	197 19,700	447 44,700
27 Nov	5573.50	128 ₹ 12,800	55.05 5505.00	34.61	1,715 1,71,500	240 24,000	251 25,100
26 Nov	5796.50	69.55 ₹ 6,955	-67.55 -6755.00	33.40	41 4,100	12 1,200	12 1,200
25 Nov	5777.50	137.1 ₹ 13,710	0 0.00	6.20	0 0	0 0	0 0
24 Nov	5826.00	137.1 ₹ 13,710	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 5400 expiring on 30DEC2025

Delta for 5400 PE is -

Historical price for 5400 PE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 1130.7, which was -196 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 552

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 1325, which was -185.3 lower than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 549

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 1515, which was 414.6 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 584

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 1000, which was -545.85 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 574

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 1500, which was 480.35 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 582

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 1020, which was 561.9 higher than the previous day. The implied volatity was 53.90, the open interest changed by -58 which decreased total open position to 601

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 477.55, which was 272.8 higher than the previous day. The implied volatity was 42.24, the open interest changed by -244 which decreased total open position to 660

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 203.65, which was 35.2 higher than the previous day. The implied volatity was 30.52, the open interest changed by -38 which decreased total open position to 907

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 166, which was -35.55 lower than the previous day. The implied volatity was 32.70, the open interest changed by 82 which increased total open position to 957

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 204, which was 50.7 higher than the previous day. The implied volatity was 34.25, the open interest changed by 428 which increased total open position to 874

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 145.1, which was 11.05 higher than the previous day. The implied volatity was 33.58, the open interest changed by 197 which increased total open position to 447

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 128, which was 55.05 higher than the previous day. The implied volatity was 34.61, the open interest changed by 240 which increased total open position to 251

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 69.55, which was -67.55 lower than the previous day. The implied volatity was 33.40, the open interest changed by 12 which increased total open position to 12

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 137.1, which was 0 lower than the previous day. The implied volatity was 6.20, 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 137.1, 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

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