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 5800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	7.3 ₹ 730	-0.7 -70.00	-	347 34,700	-105 -10,500	1,992 1,99,200
11 Dec	4041.50	7.65 ₹ 765	0.1 10.00	-	1,230 1,23,000	-68 -6,800	2,097 2,09,700
10 Dec	3890.50	8.15 ₹ 815	2.35 235.00	-	1,891 1,89,100	-120 -12,000	2,173 2,17,300
9 Dec	4331.00	6.75 ₹ 675	2.5 250.00	-	102 10,200	-71 -7,100	2,294 2,29,400
8 Dec	3807.00	2.8 ₹ 280	-3.95 -395.00	-	252 25,200	-246 -24,600	2,366 2,36,600
5 Dec	4353.50	6.8 ₹ 680	-12.1 -1210.00	-	6,029 6,02,900	-230 -23,000	2,607 2,60,700
4 Dec	4978.00	18.3 ₹ 1,830	-26.35 -2635.00	38.29	7,752 7,75,200	477 47,700	2,817 2,81,700
3 Dec	5307.00	44.1 ₹ 4,410	-27.1 -2710.00	31.62	3,284 3,28,400	202 20,200	2,341 2,34,100
2 Dec	5408.50	70.85 ₹ 7,085	6.25 625.00	31.54	2,076 2,07,600	-12 -1,200	2,144 2,14,400
1 Dec	5358.50	63.25 ₹ 6,325	-45.95 -4595.00	32.26	6,587 6,58,700	104 10,400	2,157 2,15,700
28 Nov	5490.00	113 ₹ 11,300	-29.35 -2935.00	31.70	4,037 4,03,700	170 17,000	2,059 2,05,900
27 Nov	5573.50	144.15 ₹ 14,415	-99.35 -9935.00	31.59	6,458 6,45,800	1,288 1,28,800	1,886 1,88,600
26 Nov	5796.50	245 ₹ 24,500	17.7 1770.00	31.05	2,283 2,28,300	358 35,800	599 59,900
25 Nov	5777.50	228.25 ₹ 22,825	-39.2 -3920.00	30.29	533 53,300	141 14,100	241 24,100
24 Nov	5826.00	260 ₹ 26,000	-33.15 -3315.00	30.78	104 10,400	16 1,600	99 9,900
21 Nov	5883.50	289 ₹ 28,900	-56.65 -5665.00	28.16	84 8,400	17 1,700	83 8,300

20 Nov	5967.50	348.95 ₹ 34,895	1.6 160.00	27.91	77 7,700	-1 -100	66 6,600
19 Nov	5974.00	345 ₹ 34,500	12.2 1220.00	27.54	170 17,000	49 4,900	67 6,700
18 Nov	5889.00	333.65 ₹ 33,365	-1233.4 -123340.00	31.51	45 4,500	17 1,700	17 1,700
17 Nov	6237.00	1567.05 ₹ 1,56,705	0 0.00	-	0 0	0 0	0 0
14 Nov	6332.00	1567.05 ₹ 1,56,705	0 0.00	-	0 0	0 0	0 0
13 Nov	6376.50	1567.05 ₹ 1,56,705	0 0.00	-	0 0	0 0	0 0
12 Nov	6433.50	1567.05 ₹ 1,56,705	0 0.00	-	0 0	0 0	0 0
11 Nov	6455.50	1567.05 ₹ 1,56,705	0 0.00	-	0 0	0 0	0 0
10 Nov	6482.00	1567.05 ₹ 1,56,705	0 0.00	-	0 0	0 0	0 0
7 Nov	6225.00	1567.05 ₹ 1,56,705	0 0.00	-	0 0	0 0	0 0
6 Nov	6358.50	1567.05 ₹ 1,56,705	0 0.00	-	0 0	0 0	0 0
27 Oct	6737.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	6689.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	6704.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 5800 expiring on 30DEC2025

Delta for 5800 CE is -

Historical price for 5800 CE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 7.3, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -105 which decreased total open position to 1992

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 7.65, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 2097

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 8.15, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -120 which decreased total open position to 2173

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 6.75, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by -71 which decreased total open position to 2294

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 2.8, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -246 which decreased total open position to 2366

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 6.8, which was -12.1 lower than the previous day. The implied volatity was -, the open interest changed by -230 which decreased total open position to 2607

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 18.3, which was -26.35 lower than the previous day. The implied volatity was 38.29, the open interest changed by 477 which increased total open position to 2817

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 44.1, which was -27.1 lower than the previous day. The implied volatity was 31.62, the open interest changed by 202 which increased total open position to 2341

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 70.85, which was 6.25 higher than the previous day. The implied volatity was 31.54, the open interest changed by -12 which decreased total open position to 2144

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 63.25, which was -45.95 lower than the previous day. The implied volatity was 32.26, the open interest changed by 104 which increased total open position to 2157

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 113, which was -29.35 lower than the previous day. The implied volatity was 31.70, the open interest changed by 170 which increased total open position to 2059

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 144.15, which was -99.35 lower than the previous day. The implied volatity was 31.59, the open interest changed by 1288 which increased total open position to 1886

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 245, which was 17.7 higher than the previous day. The implied volatity was 31.05, the open interest changed by 358 which increased total open position to 599

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 228.25, which was -39.2 lower than the previous day. The implied volatity was 30.29, the open interest changed by 141 which increased total open position to 241

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 260, which was -33.15 lower than the previous day. The implied volatity was 30.78, the open interest changed by 16 which increased total open position to 99

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 289, which was -56.65 lower than the previous day. The implied volatity was 28.16, the open interest changed by 17 which increased total open position to 83

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 348.95, which was 1.6 higher than the previous day. The implied volatity was 27.91, the open interest changed by -1 which decreased total open position to 66

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 345, which was 12.2 higher than the previous day. The implied volatity was 27.54, the open interest changed by 49 which increased total open position to 67

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 333.65, which was -1233.4 lower than the previous day. The implied volatity was 31.51, the open interest changed by 17 which increased total open position to 17

On 17 Nov KAYNES was trading at 6237.00. The strike last trading price was 1567.05, 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

On 14 Nov KAYNES was trading at 6332.00. The strike last trading price was 1567.05, 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

On 13 Nov KAYNES was trading at 6376.50. The strike last trading price was 1567.05, 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

On 12 Nov KAYNES was trading at 6433.50. The strike last trading price was 1567.05, 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

On 11 Nov KAYNES was trading at 6455.50. The strike last trading price was 1567.05, 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

On 10 Nov KAYNES was trading at 6482.00. The strike last trading price was 1567.05, 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

On 7 Nov KAYNES was trading at 6225.00. The strike last trading price was 1567.05, 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

On 6 Nov KAYNES was trading at 6358.50. The strike last trading price was 1567.05, 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

On 27 Oct KAYNES was trading at 6737.50. The strike last trading price was 0, 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 Oct KAYNES was trading at 6689.00. The strike last trading price was 0, 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 23 Oct KAYNES was trading at 6704.00. The strike last trading price was 0, 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 5800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	1505.4 ₹ 1,50,540	-214.65 -21465.00	-	16 1,600	-7 -700	636 63,600
11 Dec	4041.50	1720.05 ₹ 1,72,005	-199.95 -19995.00	-	61 6,100	-24 -2,400	642 64,200
10 Dec	3890.50	1920 ₹ 1,92,000	420 42000.00	-	82 8,200	-24 -2,400	668 66,800
9 Dec	4331.00	1500 ₹ 1,50,000	-478.9 -47890.00	-	25 2,500	-10 -1,000	693 69,300
8 Dec	3807.00	1920 ₹ 1,92,000	492.3 49230.00	-	67 6,700	-40 -4,000	704 70,400
5 Dec	4353.50	1410 ₹ 1,41,000	603.25 60325.00	-	157 15,700	-39 -3,900	745 74,500
4 Dec	4978.00	800 ₹ 80,000	298 29800.00	35.20	73 7,300	-13 -1,300	785 78,500
3 Dec	5307.00	502 ₹ 50,200	77.75 7775.00	34.05	70 7,000	-12 -1,200	798 79,800
2 Dec	5408.50	424.45 ₹ 42,445	-41.75 -4175.00	34.94	81 8,100	-11 -1,100	833 83,300
1 Dec	5358.50	467 ₹ 46,700	91.6 9160.00	34.41	178 17,800	-23 -2,300	842 84,200
28 Nov	5490.00	365.1 ₹ 36,510	34.25 3425.00	34.14	314 31,400	-34 -3,400	868 86,800
27 Nov	5573.50	323.8 ₹ 32,380	120.2 12020.00	34.63	2,666 2,66,600	146 14,600	903 90,300
26 Nov	5796.50	200.6 ₹ 20,060	-2.9 -290.00	32.10	2,004 2,00,400	214 21,400	759 75,900
25 Nov	5777.50	214.55 ₹ 21,455	19.4 1940.00	31.93	982 98,200	158 15,800	551 55,100
24 Nov	5826.00	197 ₹ 19,700	4.25 425.00	31.88	230 23,000	56 5,600	394 39,400
21 Nov	5883.50	190.3 ₹ 19,030	30.2 3020.00	33.45	185 18,500	10 1,000	338 33,800
20 Nov	5967.50	158 ₹ 15,800	-13.5 -1350.00	33.19	103 10,300	0 0	329 32,900
19 Nov	5974.00	181.7 ₹ 18,170	-23.6 -2360.00	35.75	360 36,000	4 400	329 32,900
18 Nov	5889.00	209 ₹ 20,900	91.05 9105.00	35.66	546 54,600	93 9,300	326 32,600
17 Nov	6237.00	122.95 ₹ 12,295	40.65 4065.00	36.86	144 14,400	60 6,000	226 22,600
14 Nov	6332.00	82.9 ₹ 8,290	-0.2 -20.00	34.21	39 3,900	16 1,600	165 16,500
13 Nov	6376.50	88 ₹ 8,800	8.05 805.00	35.53	62 6,200	29 2,900	149 14,900
12 Nov	6433.50	79.95 ₹ 7,995	-6.1 -610.00	35.85	2 200	0 0	118 11,800
11 Nov	6455.50	86.05 ₹ 8,605	-1.95 -195.00	36.60	34 3,400	15 1,500	116 11,600
10 Nov	6482.00	88 ₹ 8,800	-57.5 -5750.00	37.27	30 3,000	0 0	101 10,100
7 Nov	6225.00	145 ₹ 14,500	13.25 1325.00	38.24	46 4,600	12 1,200	101 10,100
6 Nov	6358.50	137 ₹ 13,700	-90.2 -9020.00	39.42	108 10,800	88 8,800	88 8,800
27 Oct	6737.50	227.2 ₹ 22,720	0 0.00	-	0 0	0 0	0 0
24 Oct	6689.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	6704.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 5800 expiring on 30DEC2025

Delta for 5800 PE is -

Historical price for 5800 PE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 1505.4, which was -214.65 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 636

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 1720.05, which was -199.95 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 642

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 1920, which was 420 higher than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 668

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 1500, which was -478.9 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 693

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 1920, which was 492.3 higher than the previous day. The implied volatity was -, the open interest changed by -40 which decreased total open position to 704

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 1410, which was 603.25 higher than the previous day. The implied volatity was -, the open interest changed by -39 which decreased total open position to 745

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 800, which was 298 higher than the previous day. The implied volatity was 35.20, the open interest changed by -13 which decreased total open position to 785

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 502, which was 77.75 higher than the previous day. The implied volatity was 34.05, the open interest changed by -12 which decreased total open position to 798

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 424.45, which was -41.75 lower than the previous day. The implied volatity was 34.94, the open interest changed by -11 which decreased total open position to 833

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 467, which was 91.6 higher than the previous day. The implied volatity was 34.41, the open interest changed by -23 which decreased total open position to 842

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 365.1, which was 34.25 higher than the previous day. The implied volatity was 34.14, the open interest changed by -34 which decreased total open position to 868

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 323.8, which was 120.2 higher than the previous day. The implied volatity was 34.63, the open interest changed by 146 which increased total open position to 903

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 200.6, which was -2.9 lower than the previous day. The implied volatity was 32.10, the open interest changed by 214 which increased total open position to 759

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 214.55, which was 19.4 higher than the previous day. The implied volatity was 31.93, the open interest changed by 158 which increased total open position to 551

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 197, which was 4.25 higher than the previous day. The implied volatity was 31.88, the open interest changed by 56 which increased total open position to 394

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 190.3, which was 30.2 higher than the previous day. The implied volatity was 33.45, the open interest changed by 10 which increased total open position to 338

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 158, which was -13.5 lower than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 329

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 181.7, which was -23.6 lower than the previous day. The implied volatity was 35.75, the open interest changed by 4 which increased total open position to 329

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 209, which was 91.05 higher than the previous day. The implied volatity was 35.66, the open interest changed by 93 which increased total open position to 326

On 17 Nov KAYNES was trading at 6237.00. The strike last trading price was 122.95, which was 40.65 higher than the previous day. The implied volatity was 36.86, the open interest changed by 60 which increased total open position to 226

On 14 Nov KAYNES was trading at 6332.00. The strike last trading price was 82.9, which was -0.2 lower than the previous day. The implied volatity was 34.21, the open interest changed by 16 which increased total open position to 165

On 13 Nov KAYNES was trading at 6376.50. The strike last trading price was 88, which was 8.05 higher than the previous day. The implied volatity was 35.53, the open interest changed by 29 which increased total open position to 149

On 12 Nov KAYNES was trading at 6433.50. The strike last trading price was 79.95, which was -6.1 lower than the previous day. The implied volatity was 35.85, the open interest changed by 0 which decreased total open position to 118

On 11 Nov KAYNES was trading at 6455.50. The strike last trading price was 86.05, which was -1.95 lower than the previous day. The implied volatity was 36.60, the open interest changed by 15 which increased total open position to 116

On 10 Nov KAYNES was trading at 6482.00. The strike last trading price was 88, which was -57.5 lower than the previous day. The implied volatity was 37.27, the open interest changed by 0 which decreased total open position to 101

On 7 Nov KAYNES was trading at 6225.00. The strike last trading price was 145, which was 13.25 higher than the previous day. The implied volatity was 38.24, the open interest changed by 12 which increased total open position to 101

On 6 Nov KAYNES was trading at 6358.50. The strike last trading price was 137, which was -90.2 lower than the previous day. The implied volatity was 39.42, the open interest changed by 88 which increased total open position to 88

On 27 Oct KAYNES was trading at 6737.50. The strike last trading price was 227.2, 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