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 5600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	8.25 ₹ 825	-0.7 -70.00	-	787 78,700	-110 -11,000	1,903 1,90,300
11 Dec	4041.50	8.75 ₹ 875	0.4 40.00	-	1,210 1,21,000	-195 -19,500	2,015 2,01,500
10 Dec	3890.50	10.7 ₹ 1,070	1.65 165.00	-	3,301 3,30,100	-361 -36,100	2,212 2,21,200

9 Dec	4331.00	10.1 ₹ 1,010	5.05 505.00	57.41	226 22,600	-138 -13,800	2,574 2,57,400
8 Dec	3807.00	5.05 ₹ 505	-3.55 -355.00	-	336 33,600	-308 -30,800	2,721 2,72,100
5 Dec	4353.50	8 ₹ 800	-26.65 -2665.00	49.94	13,356 13,35,600	1 100	3,017 3,01,700
4 Dec	4978.00	33.4 ₹ 3,340	-49.25 -4925.00	37.08	12,874 12,87,400	1,041 1,04,100	3,017 3,01,700
3 Dec	5307.00	82.75 ₹ 8,275	-42.5 -4250.00	30.69	2,944 2,94,400	285 28,500	1,976 1,97,600
2 Dec	5408.50	123.05 ₹ 12,305	8.75 875.00	30.35	3,283 3,28,300	-96 -9,600	1,670 1,67,000
1 Dec	5358.50	112.3 ₹ 11,230	-69.55 -6955.00	31.61	6,173 6,17,300	548 54,800	1,767 1,76,700
28 Nov	5490.00	187.75 ₹ 18,775	-39.75 -3975.00	31.65	3,900 3,90,000	536 53,600	1,223 1,22,300
27 Nov	5573.50	229.5 ₹ 22,950	-132.95 -13295.00	31.41	3,434 3,43,400	660 66,000	681 68,100
26 Nov	5796.50	362 ₹ 36,200	-18.4 -1840.00	31.03	36 3,600	20 2,000	23 2,300
25 Nov	5777.50	380.4 ₹ 38,040	-140.6 -14060.00	-	0 0	0 0	0 0
24 Nov	5826.00	380.4 ₹ 38,040	-140.6 -14060.00	30.98	1 100	0 0	3 300
21 Nov	5883.50	521 ₹ 52,100	54.95 5495.00	43.87	1 100	0 0	4 400
20 Nov	5967.50	466.05 ₹ 46,605	-1249 -124900.00	-	0 0	4 400	0 0
19 Nov	5974.00	466.05 ₹ 46,605	-1249 -124900.00	23.91	5 500	3 300	3 300
18 Nov	5889.00	1715.05 ₹ 1,71,505	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 5600 expiring on 30DEC2025

Delta for 5600 CE is -

Historical price for 5600 CE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 8.25, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -110 which decreased total open position to 1903

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 8.75, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -195 which decreased total open position to 2015

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 10.7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -361 which decreased total open position to 2212

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 10.1, which was 5.05 higher than the previous day. The implied volatity was 57.41, the open interest changed by -138 which decreased total open position to 2574

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 5.05, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -308 which decreased total open position to 2721

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 8, which was -26.65 lower than the previous day. The implied volatity was 49.94, the open interest changed by 1 which increased total open position to 3017

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 33.4, which was -49.25 lower than the previous day. The implied volatity was 37.08, the open interest changed by 1041 which increased total open position to 3017

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 82.75, which was -42.5 lower than the previous day. The implied volatity was 30.69, the open interest changed by 285 which increased total open position to 1976

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 123.05, which was 8.75 higher than the previous day. The implied volatity was 30.35, the open interest changed by -96 which decreased total open position to 1670

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 112.3, which was -69.55 lower than the previous day. The implied volatity was 31.61, the open interest changed by 548 which increased total open position to 1767

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 187.75, which was -39.75 lower than the previous day. The implied volatity was 31.65, the open interest changed by 536 which increased total open position to 1223

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 229.5, which was -132.95 lower than the previous day. The implied volatity was 31.41, the open interest changed by 660 which increased total open position to 681

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 362, which was -18.4 lower than the previous day. The implied volatity was 31.03, the open interest changed by 20 which increased total open position to 23

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 380.4, which was -140.6 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 380.4, which was -140.6 lower than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 3

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 521, which was 54.95 higher than the previous day. The implied volatity was 43.87, the open interest changed by 0 which decreased total open position to 4

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 466.05, which was -1249 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 466.05, which was -1249 lower than the previous day. The implied volatity was 23.91, the open interest changed by 3 which increased total open position to 3

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 1715.05, 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

KAYNES 30DEC2025 5600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	1321 ₹ 1,32,100	-226.5 -22650.00	-	13 1,300	-2 -200	239 23,900
11 Dec	4041.50	1560 ₹ 1,56,000	-165.1 -16510.00	-	120 12,000	-32 -3,200	242 24,200
10 Dec	3890.50	1725.1 ₹ 1,72,510	420.05 42005.00	-	43 4,300	-10 -1,000	275 27,500
9 Dec	4331.00	1305.05 ₹ 1,30,505	-494.5 -49450.00	-	7 700	-5 -500	286 28,600
8 Dec	3807.00	1798.8 ₹ 1,79,880	569.35 56935.00	-	34 3,400	-26 -2,600	291 29,100
5 Dec	4353.50	1226.25 ₹ 1,22,625	598.3 59830.00	-	290 29,000	-39 -3,900	317 31,700
4 Dec	4978.00	627 ₹ 62,700	291.1 29110.00	38.63	361 36,100	-196 -19,600	356 35,600
3 Dec	5307.00	337.4 ₹ 33,740	57.8 5780.00	31.59	161 16,100	-7 -700	552 55,200
2 Dec	5408.50	274.25 ₹ 27,425	-42.65 -4265.00	32.58	343 34,300	-63 -6,300	559 55,900
1 Dec	5358.50	320.6 ₹ 32,060	73.85 7385.00	33.96	1,011 1,01,100	36 3,600	624 62,400
28 Nov	5490.00	236.45 ₹ 23,645	18.7 1870.00	33.12	1,437 1,43,700	-15 -1,500	591 59,100
27 Nov	5573.50	209 ₹ 20,900	84.9 8490.00	34.10	5,398 5,39,800	24 2,400	606 60,600
26 Nov	5796.50	121.4 ₹ 12,140	-6.95 -695.00	32.53	1,313 1,31,300	173 17,300	584 58,400
25 Nov	5777.50	133 ₹ 13,300	16.35 1635.00	32.56	425 42,500	153 15,300	412 41,200
24 Nov	5826.00	116.8 ₹ 11,680	-3 -300.00	31.82	240 24,000	103 10,300	258 25,800
21 Nov	5883.50	120 ₹ 12,000	18.5 1850.00	34.04	83 8,300	7 700	155 15,500
20 Nov	5967.50	99 ₹ 9,900	-9.75 -975.00	34.01	100 10,000	26 2,600	149 14,900
19 Nov	5974.00	114 ₹ 11,400	-24.4 -2440.00	35.78	108 10,800	2 200	123 12,300
18 Nov	5889.00	141 ₹ 14,100	-37.25 -3725.00	36.71	259 25,900	120 12,000	120 12,000

For Kaynes Technology Ind Ltd - strike price 5600 expiring on 30DEC2025

Delta for 5600 PE is -

Historical price for 5600 PE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 1321, which was -226.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 239

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 1560, which was -165.1 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 242

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 1725.1, which was 420.05 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 275

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 1305.05, which was -494.5 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 286

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 1798.8, which was 569.35 higher than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 291

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 1226.25, which was 598.3 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 317

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 627, which was 291.1 higher than the previous day. The implied volatity was 38.63, the open interest changed by -196 which decreased total open position to 356

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 337.4, which was 57.8 higher than the previous day. The implied volatity was 31.59, the open interest changed by -7 which decreased total open position to 552

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 274.25, which was -42.65 lower than the previous day. The implied volatity was 32.58, the open interest changed by -63 which decreased total open position to 559

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 320.6, which was 73.85 higher than the previous day. The implied volatity was 33.96, the open interest changed by 36 which increased total open position to 624

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 236.45, which was 18.7 higher than the previous day. The implied volatity was 33.12, the open interest changed by -15 which decreased total open position to 591

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 209, which was 84.9 higher than the previous day. The implied volatity was 34.10, the open interest changed by 24 which increased total open position to 606

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 121.4, which was -6.95 lower than the previous day. The implied volatity was 32.53, the open interest changed by 173 which increased total open position to 584

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 133, which was 16.35 higher than the previous day. The implied volatity was 32.56, the open interest changed by 153 which increased total open position to 412

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 116.8, which was -3 lower than the previous day. The implied volatity was 31.82, the open interest changed by 103 which increased total open position to 258

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 120, which was 18.5 higher than the previous day. The implied volatity was 34.04, the open interest changed by 7 which increased total open position to 155

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 99, which was -9.75 lower than the previous day. The implied volatity was 34.01, the open interest changed by 26 which increased total open position to 149

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 114, which was -24.4 lower than the previous day. The implied volatity was 35.78, the open interest changed by 2 which increased total open position to 123

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 141, which was -37.25 lower than the previous day. The implied volatity was 36.71, the open interest changed by 120 which increased total open position to 120

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