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 5700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	7.1 ₹ 710	-1.55 -155.00	-	486 48,600	-4 -400	1,229 1,22,900
11 Dec	4041.50	8.4 ₹ 840	0.65 65.00	-	957 95,700	-82 -8,200	1,229 1,22,900
10 Dec	3890.50	8.5 ₹ 850	-0.25 -25.00	-	1,628 1,62,800	-144 -14,400	1,314 1,31,400
9 Dec	4331.00	9.9 ₹ 990	6.75 675.00	-	308 30,800	-201 -20,100	1,454 1,45,400

8 Dec	3807.00	2.35 ₹ 235	-5.2 -520.00	-	235 23,500	-196 -19,600	1,658 1,65,800
5 Dec	4353.50	7.4 ₹ 740	-17.5 -1750.00	52.16	6,200 6,20,000	-360 -36,000	1,855 1,85,500
4 Dec	4978.00	24.3 ₹ 2,430	-35.8 -3580.00	37.46	8,354 8,35,400	491 49,100	2,197 2,19,700
3 Dec	5307.00	60 ₹ 6,000	-33.9 -3390.00	30.99	4,348 4,34,800	-47 -4,700	1,713 1,71,300
2 Dec	5408.50	93 ₹ 9,300	7.85 785.00	30.80	2,513 2,51,300	153 15,300	1,762 1,76,200
1 Dec	5358.50	83 ₹ 8,300	-58.25 -5825.00	31.59	5,261 5,26,100	568 56,800	1,607 1,60,700
28 Nov	5490.00	146 ₹ 14,600	-34.5 -3450.00	31.54	2,309 2,30,900	149 14,900	1,038 1,03,800
27 Nov	5573.50	182 ₹ 18,200	-117.5 -11750.00	31.31	4,306 4,30,600	770 77,000	887 88,700
26 Nov	5796.50	302.4 ₹ 30,240	20.15 2015.00	31.41	392 39,200	85 8,500	117 11,700
25 Nov	5777.50	283 ₹ 28,300	-37 -3700.00	30.52	66 6,600	23 2,300	31 3,100
24 Nov	5826.00	320 ₹ 32,000	-60 -6000.00	31.35	9 900	6 600	8 800
21 Nov	5883.50	380 ₹ 38,000	-34 -3400.00	32.47	3 300	0 0	1 100
20 Nov	5967.50	414 ₹ 41,400	-940.55 -94055.00	-	0 0	1 100	0 0
19 Nov	5974.00	414 ₹ 41,400	-940.55 -94055.00	27.85	1 100	0 0	0 0
18 Nov	5889.00	1354.55 ₹ 1,35,455	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 5700 expiring on 30DEC2025

Delta for 5700 CE is -

Historical price for 5700 CE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 7.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 1229

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 8.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -82 which decreased total open position to 1229

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 8.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -144 which decreased total open position to 1314

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 9.9, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -201 which decreased total open position to 1454

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 2.35, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by -196 which decreased total open position to 1658

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 7.4, which was -17.5 lower than the previous day. The implied volatity was 52.16, the open interest changed by -360 which decreased total open position to 1855

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 24.3, which was -35.8 lower than the previous day. The implied volatity was 37.46, the open interest changed by 491 which increased total open position to 2197

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 60, which was -33.9 lower than the previous day. The implied volatity was 30.99, the open interest changed by -47 which decreased total open position to 1713

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 93, which was 7.85 higher than the previous day. The implied volatity was 30.80, the open interest changed by 153 which increased total open position to 1762

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 83, which was -58.25 lower than the previous day. The implied volatity was 31.59, the open interest changed by 568 which increased total open position to 1607

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 146, which was -34.5 lower than the previous day. The implied volatity was 31.54, the open interest changed by 149 which increased total open position to 1038

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 182, which was -117.5 lower than the previous day. The implied volatity was 31.31, the open interest changed by 770 which increased total open position to 887

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 302.4, which was 20.15 higher than the previous day. The implied volatity was 31.41, the open interest changed by 85 which increased total open position to 117

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 283, which was -37 lower than the previous day. The implied volatity was 30.52, the open interest changed by 23 which increased total open position to 31

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 320, which was -60 lower than the previous day. The implied volatity was 31.35, the open interest changed by 6 which increased total open position to 8

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 380, which was -34 lower than the previous day. The implied volatity was 32.47, the open interest changed by 0 which decreased total open position to 1

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 414, which was -940.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 414, which was -940.55 lower than the previous day. The implied volatity was 27.85, the open interest changed by 0 which decreased total open position to 0

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 1354.55, 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 5700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	1515 ₹ 1,51,500	-140.45 -14045.00	-	8 800	-5 -500	262 26,200
11 Dec	4041.50	1655.4 ₹ 1,65,540	-124.6 -12460.00	-	33 3,300	-15 -1,500	265 26,500
10 Dec	3890.50	1780 ₹ 1,78,000	230 23000.00	-	49 4,900	-20 -2,000	280 28,000
9 Dec	4331.00	1550 ₹ 1,55,000	-399.95 -39995.00	-	21 2,100	-14 -1,400	300 30,000
8 Dec	3807.00	1949.95 ₹ 1,94,995	624.3 62430.00	-	54 5,400	-34 -3,400	314 31,400
5 Dec	4353.50	1310 ₹ 1,31,000	584.45 58445.00	-	276 27,600	-90 -9,000	348 34,800
4 Dec	4978.00	710 ₹ 71,000	293.95 29395.00	36.47	173 17,300	-49 -4,900	439 43,900
3 Dec	5307.00	411 ₹ 41,100	60.35 6035.00	31.44	37 3,700	-16 -1,600	491 49,100
2 Dec	5408.50	342.5 ₹ 34,250	-48.15 -4815.00	33.02	140 14,000	-6 -600	507 50,700
1 Dec	5358.50	390.35 ₹ 39,035	82.7 8270.00	34.34	176 17,600	-9 -900	517 51,700
28 Nov	5490.00	295 ₹ 29,500	24.25 2425.00	33.23	533 53,300	-14 -1,400	525 52,500
27 Nov	5573.50	260.7 ₹ 26,070	99.15 9915.00	34.00	2,760 2,76,000	76 7,600	540 54,000
26 Nov	5796.50	158 ₹ 15,800	-8.3 -830.00	32.37	1,922 1,92,200	198 19,800	468 46,800
25 Nov	5777.50	166.7 ₹ 16,670	14.85 1485.00	31.70	633 63,300	36 3,600	272 27,200
24 Nov	5826.00	152.35 ₹ 15,235	-2.6 -260.00	31.68	161 16,100	33 3,300	236 23,600
21 Nov	5883.50	151.7 ₹ 15,170	25.7 2570.00	33.66	147 14,700	3 300	202 20,200
20 Nov	5967.50	126 ₹ 12,600	-12.95 -1295.00	33.61	144 14,400	88 8,800	199 19,900
19 Nov	5974.00	135 ₹ 13,500	-33.35 -3335.00	34.29	175 17,500	27 2,700	110 11,000
18 Nov	5889.00	170.55 ₹ 17,055	17.8 1780.00	35.91	163 16,300	85 8,500	85 8,500

For Kaynes Technology Ind Ltd - strike price 5700 expiring on 30DEC2025

Delta for 5700 PE is -

Historical price for 5700 PE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 1515, which was -140.45 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 262

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 1655.4, which was -124.6 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 265

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 1780, which was 230 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 280

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 1550, which was -399.95 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 300

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 1949.95, which was 624.3 higher than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 314

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 1310, which was 584.45 higher than the previous day. The implied volatity was -, the open interest changed by -90 which decreased total open position to 348

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 710, which was 293.95 higher than the previous day. The implied volatity was 36.47, the open interest changed by -49 which decreased total open position to 439

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 411, which was 60.35 higher than the previous day. The implied volatity was 31.44, the open interest changed by -16 which decreased total open position to 491

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 342.5, which was -48.15 lower than the previous day. The implied volatity was 33.02, the open interest changed by -6 which decreased total open position to 507

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 390.35, which was 82.7 higher than the previous day. The implied volatity was 34.34, the open interest changed by -9 which decreased total open position to 517

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 295, which was 24.25 higher than the previous day. The implied volatity was 33.23, the open interest changed by -14 which decreased total open position to 525

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 260.7, which was 99.15 higher than the previous day. The implied volatity was 34.00, the open interest changed by 76 which increased total open position to 540

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 158, which was -8.3 lower than the previous day. The implied volatity was 32.37, the open interest changed by 198 which increased total open position to 468

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 166.7, which was 14.85 higher than the previous day. The implied volatity was 31.70, the open interest changed by 36 which increased total open position to 272

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 152.35, which was -2.6 lower than the previous day. The implied volatity was 31.68, the open interest changed by 33 which increased total open position to 236

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 151.7, which was 25.7 higher than the previous day. The implied volatity was 33.66, the open interest changed by 3 which increased total open position to 202

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 126, which was -12.95 lower than the previous day. The implied volatity was 33.61, the open interest changed by 88 which increased total open position to 199

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 135, which was -33.35 lower than the previous day. The implied volatity was 34.29, the open interest changed by 27 which increased total open position to 110

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 170.55, which was 17.8 higher than the previous day. The implied volatity was 35.91, the open interest changed by 85 which increased total open position to 85

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