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 5500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	9.65 ₹ 965	-0.5 -50.00	-	3,167 3,16,700	-278 -27,800	4,507 4,50,700
11 Dec	4041.50	10.2 ₹ 1,020	0.6 60.00	-	4,364 4,36,400	-139 -13,900	4,783 4,78,300
10 Dec	3890.50	11.85 ₹ 1,185	1.5 150.00	-	8,079 8,07,900	-201 -20,100	4,947 4,94,700
9 Dec	4331.00	12 ₹ 1,200	5.45 545.00	55.85	394 39,400	-225 -22,500	5,154 5,15,400
8 Dec	3807.00	6.9 ₹ 690	-3.8 -380.00	-	769 76,900	-572 -57,200	5,380 5,38,000
5 Dec	4353.50	9.9 ₹ 990	-36.95 -3695.00	48.95	23,120 23,12,000	1,999 1,99,900	5,952 5,95,200
4 Dec	4978.00	46.2 ₹ 4,620	-65.2 -6520.00	36.77	18,901 18,90,100	1,571 1,57,100	3,961 3,96,100
3 Dec	5307.00	112.5 ₹ 11,250	-51.75 -5175.00	30.43	4,009 4,00,900	411 41,100	2,389 2,38,900
2 Dec	5408.50	163.5 ₹ 16,350	12.4 1240.00	30.35	3,911 3,91,100	116 11,600	1,972 1,97,200
1 Dec	5358.50	150 ₹ 15,000	-80.5 -8050.00	31.98	5,811 5,81,100	996 99,600	1,859 1,85,900
28 Nov	5490.00	238 ₹ 23,800	-40.7 -4070.00	31.92	2,469 2,46,900	591 59,100	866 86,600
27 Nov	5573.50	282.55 ₹ 28,255	-148.8 -14880.00	31.21	911 91,100	188 18,800	275 27,500
26 Nov	5796.50	436.8 ₹ 43,680	1.8 180.00	32.09	68 6,800	13 1,300	87 8,700
25 Nov	5777.50	435 ₹ 43,500	-47.1 -4710.00	34.68	40 4,000	9 900	74 7,400
24 Nov	5826.00	482.1 ₹ 48,210	-71.2 -7120.00	36.51	21 2,100	6 600	65 6,500
21 Nov	5883.50	553.3 ₹ 55,330	-6.7 -670.00	38.66	3 300	2 200	59 5,900

20 Nov	5967.50	560 ₹ 56,000	-1 -100.00	25.76	41 4,100	30 3,000	56 5,600
19 Nov	5974.00	561 ₹ 56,100	39 3900.00	26.76	9 900	6 600	25 2,500
18 Nov	5889.00	522 ₹ 52,200	-278 -27800.00	29.68	22 2,200	15 1,500	18 1,800

For Kaynes Technology Ind Ltd - strike price 5500 expiring on 30DEC2025

Delta for 5500 CE is -

Historical price for 5500 CE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 9.65, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by -278 which decreased total open position to 4507

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 10.2, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by -139 which decreased total open position to 4783

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 11.85, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by -201 which decreased total open position to 4947

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 12, which was 5.45 higher than the previous day. The implied volatity was 55.85, the open interest changed by -225 which decreased total open position to 5154

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 6.9, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by -572 which decreased total open position to 5380

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 9.9, which was -36.95 lower than the previous day. The implied volatity was 48.95, the open interest changed by 1999 which increased total open position to 5952

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 46.2, which was -65.2 lower than the previous day. The implied volatity was 36.77, the open interest changed by 1571 which increased total open position to 3961

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 112.5, which was -51.75 lower than the previous day. The implied volatity was 30.43, the open interest changed by 411 which increased total open position to 2389

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 163.5, which was 12.4 higher than the previous day. The implied volatity was 30.35, the open interest changed by 116 which increased total open position to 1972

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 150, which was -80.5 lower than the previous day. The implied volatity was 31.98, the open interest changed by 996 which increased total open position to 1859

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 238, which was -40.7 lower than the previous day. The implied volatity was 31.92, the open interest changed by 591 which increased total open position to 866

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 282.55, which was -148.8 lower than the previous day. The implied volatity was 31.21, the open interest changed by 188 which increased total open position to 275

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 436.8, which was 1.8 higher than the previous day. The implied volatity was 32.09, the open interest changed by 13 which increased total open position to 87

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 435, which was -47.1 lower than the previous day. The implied volatity was 34.68, the open interest changed by 9 which increased total open position to 74

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 482.1, which was -71.2 lower than the previous day. The implied volatity was 36.51, the open interest changed by 6 which increased total open position to 65

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 553.3, which was -6.7 lower than the previous day. The implied volatity was 38.66, the open interest changed by 2 which increased total open position to 59

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 560, which was -1 lower than the previous day. The implied volatity was 25.76, the open interest changed by 30 which increased total open position to 56

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 561, which was 39 higher than the previous day. The implied volatity was 26.76, the open interest changed by 6 which increased total open position to 25

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 522, which was -278 lower than the previous day. The implied volatity was 29.68, the open interest changed by 15 which increased total open position to 18

KAYNES 30DEC2025 5500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	1211 ₹ 1,21,100	-222.35 -22235.00	-	18 1,800	-6 -600	673 67,300
11 Dec	4041.50	1460 ₹ 1,46,000	-144.9 -14490.00	-	119 11,900	-7 -700	679 67,900
10 Dec	3890.50	1604.9 ₹ 1,60,490	411 41100.00	-	264 26,400	-177 -17,700	685 68,500
9 Dec	4331.00	1079.1 ₹ 1,07,910	-680.3 -68030.00	-	34 3,400	-25 -2,500	862 86,200
8 Dec	3807.00	1739.75 ₹ 1,73,975	615.15 61515.00	-	49 4,900	-35 -3,500	887 88,700
5 Dec	4353.50	1110.05 ₹ 1,11,005	568.75 56875.00	51.09	419 41,900	-149 -14,900	921 92,100
4 Dec	4978.00	559.95 ₹ 55,995	296.3 29630.00	43.24	1,087 1,08,700	-228 -22,800	1,072 1,07,200
3 Dec	5307.00	257.95 ₹ 25,795	40.65 4065.00	29.51	450 45,000	10 1,000	1,299 1,29,900
2 Dec	5408.50	217.55 ₹ 21,755	-34.6 -3460.00	32.87	876 87,600	-54 -5,400	1,289 1,28,900
1 Dec	5358.50	254.75 ₹ 25,475	58.6 5860.00	33.56	3,549 3,54,900	44 4,400	1,345 1,34,500
28 Nov	5490.00	190 ₹ 19,000	17.9 1790.00	33.79	2,958 2,95,800	95 9,500	1,306 1,30,600
27 Nov	5573.50	164.8 ₹ 16,480	69.65 6965.00	34.30	5,820 5,82,000	379 37,900	1,212 1,21,200
26 Nov	5796.50	92.25 ₹ 9,225	-4.85 -485.00	32.88	2,253 2,25,300	203 20,300	835 83,500
25 Nov	5777.50	103 ₹ 10,300	13.75 1375.00	33.08	1,103 1,10,300	247 24,700	630 63,000
24 Nov	5826.00	94.25 ₹ 9,425	-1.95 -195.00	33.14	553 55,300	61 6,100	383 38,300
21 Nov	5883.50	97.25 ₹ 9,725	20.2 2020.00	35.06	362 36,200	75 7,500	325 32,500
20 Nov	5967.50	76 ₹ 7,600	-9.2 -920.00	34.29	258 25,800	41 4,100	251 25,100
19 Nov	5974.00	84.2 ₹ 8,420	-23.35 -2335.00	35.16	572 57,200	86 8,600	211 21,100
18 Nov	5889.00	109.45 ₹ 10,945	-2.5 -250.00	36.50	217 21,700	123 12,300	123 12,300

For Kaynes Technology Ind Ltd - strike price 5500 expiring on 30DEC2025

Delta for 5500 PE is -

Historical price for 5500 PE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 1211, which was -222.35 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 673

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 1460, which was -144.9 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 679

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 1604.9, which was 411 higher than the previous day. The implied volatity was -, the open interest changed by -177 which decreased total open position to 685

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 1079.1, which was -680.3 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 862

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 1739.75, which was 615.15 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 887

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 1110.05, which was 568.75 higher than the previous day. The implied volatity was 51.09, the open interest changed by -149 which decreased total open position to 921

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 559.95, which was 296.3 higher than the previous day. The implied volatity was 43.24, the open interest changed by -228 which decreased total open position to 1072

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 257.95, which was 40.65 higher than the previous day. The implied volatity was 29.51, the open interest changed by 10 which increased total open position to 1299

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 217.55, which was -34.6 lower than the previous day. The implied volatity was 32.87, the open interest changed by -54 which decreased total open position to 1289

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 254.75, which was 58.6 higher than the previous day. The implied volatity was 33.56, the open interest changed by 44 which increased total open position to 1345

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 190, which was 17.9 higher than the previous day. The implied volatity was 33.79, the open interest changed by 95 which increased total open position to 1306

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 164.8, which was 69.65 higher than the previous day. The implied volatity was 34.30, the open interest changed by 379 which increased total open position to 1212

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 92.25, which was -4.85 lower than the previous day. The implied volatity was 32.88, the open interest changed by 203 which increased total open position to 835

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 103, which was 13.75 higher than the previous day. The implied volatity was 33.08, the open interest changed by 247 which increased total open position to 630

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 94.25, which was -1.95 lower than the previous day. The implied volatity was 33.14, the open interest changed by 61 which increased total open position to 383

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 97.25, which was 20.2 higher than the previous day. The implied volatity was 35.06, the open interest changed by 75 which increased total open position to 325

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 76, which was -9.2 lower than the previous day. The implied volatity was 34.29, the open interest changed by 41 which increased total open position to 251

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 84.2, which was -23.35 lower than the previous day. The implied volatity was 35.16, the open interest changed by 86 which increased total open position to 211

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 109.45, which was -2.5 lower than the previous day. The implied volatity was 36.50, the open interest changed by 123 which increased total open position to 123

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