KAYNES

Kaynes Technology Ind Ltd

4093.5 -93.00 (-2.22%)

L: 4053 H: 4317

Back to Option Chain

Historical option data for KAYNES
17 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 5900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4093.50	3.95 ₹ 395	-0.65 -65.00	-	111 11,100	-59 -5,900	1,937 1,93,700
16 Dec	4186.50	4.45 ₹ 445	-1.25 -125.00	-	139 13,900	-57 -5,700	2,007 2,00,700
15 Dec	4197.50	5.9 ₹ 590	-0.6 -60.00	-	226 22,600	-41 -4,100	2,068 2,06,800
12 Dec	4265.50	7.4 ₹ 740	-0.15 -15.00	-	444 44,400	-238 -23,800	2,110 2,11,000
11 Dec	4041.50	7.7 ₹ 770	0.6 60.00	-	724 72,400	-29 -2,900	2,349 2,34,900
10 Dec	3890.50	8 ₹ 800	0.6 60.00	-	1,335 1,33,500	-62 -6,200	2,378 2,37,800
9 Dec	4331.00	8 ₹ 800	4.15 415.00	-	69 6,900	-42 -4,200	2,441 2,44,100
8 Dec	3807.00	5 ₹ 500	-1.2 -120.00	-	229 22,900	-196 -19,600	2,484 2,48,400
5 Dec	4353.50	6 ₹ 600	-8.9 -890.00	-	3,727 3,72,700	-107 -10,700	2,708 2,70,800
4 Dec	4978.00	14.15 ₹ 1,415	-20.1 -2010.00	39.26	5,475 5,47,500	622 62,200	2,815 2,81,500
3 Dec	5307.00	34 ₹ 3,400	-20.5 -2050.00	32.77	2,356 2,35,600	16 1,600	2,193 2,19,300
2 Dec	5408.50	53 ₹ 5,300	3.75 375.00	32.08	1,955 1,95,500	-103 -10,300	2,178 2,17,800
1 Dec	5358.50	48.4 ₹ 4,840	-34.8 -3480.00	33.01	5,223 5,22,300	621 62,100	2,284 2,28,400
28 Nov	5490.00	85.5 ₹ 8,550	-25.25 -2525.00	31.73	3,271 3,27,100	81 8,100	1,664 1,66,400
27 Nov	5573.50	112.2 ₹ 11,220	-83.7 -8370.00	31.74	5,479 5,47,900	273 27,300	1,581 1,58,100
26 Nov	5796.50	196.45 ₹ 19,645	17.5 1750.00	30.95	6,848 6,84,800	630 63,000	1,304 1,30,400

25 Nov	5777.50	177.05 ₹ 17,705	-38.75 -3875.00	29.54	876 87,600	122 12,200	673 67,300
24 Nov	5826.00	212 ₹ 21,200	-29.3 -2930.00	30.93	894 89,400	182 18,200	550 55,000
21 Nov	5883.50	235 ₹ 23,500	-54.25 -5425.00	28.17	551 55,100	112 11,200	363 36,300
20 Nov	5967.50	291.95 ₹ 29,195	-0.4 -40.00	28.37	123 12,300	13 1,300	257 25,700
19 Nov	5974.00	286.45 ₹ 28,645	8.5 850.00	27.74	480 48,000	87 8,700	244 24,400
18 Nov	5889.00	284 ₹ 28,400	-922.9 -92290.00	32.07	396 39,600	153 15,300	153 15,300
17 Nov	6237.00	1206.9 ₹ 1,20,690	0 0.00	-	0 0	0 0	0 0
14 Nov	6332.00	1206.9 ₹ 1,20,690	0 0.00	-	0 0	0 0	0 0
13 Nov	6376.50	1206.9 ₹ 1,20,690	0 0.00	-	0 0	0 0	0 0
12 Nov	6433.50	1206.9 ₹ 1,20,690	0 0.00	-	0 0	0 0	0 0
11 Nov	6455.50	1206.9 ₹ 1,20,690	0 0.00	-	0 0	0 0	0 0
10 Nov	6482.00	1206.9 ₹ 1,20,690	0 0.00	-	0 0	0 0	0 0
7 Nov	6225.00	1206.9 ₹ 1,20,690	0 0.00	-	0 0	0 0	0 0
6 Nov	6358.50	1206.9 ₹ 1,20,690	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 5900 expiring on 30DEC2025

Delta for 5900 CE is -

Historical price for 5900 CE is as follows

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 3.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 1937

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 4.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 2007

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 5.9, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 2068

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 7.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -238 which decreased total open position to 2110

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 7.7, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by -29 which decreased total open position to 2349

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 8, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 2378

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 8, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 2441

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 5, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -196 which decreased total open position to 2484

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 6, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by -107 which decreased total open position to 2708

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 14.15, which was -20.1 lower than the previous day. The implied volatity was 39.26, the open interest changed by 622 which increased total open position to 2815

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 34, which was -20.5 lower than the previous day. The implied volatity was 32.77, the open interest changed by 16 which increased total open position to 2193

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 53, which was 3.75 higher than the previous day. The implied volatity was 32.08, the open interest changed by -103 which decreased total open position to 2178

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 48.4, which was -34.8 lower than the previous day. The implied volatity was 33.01, the open interest changed by 621 which increased total open position to 2284

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 85.5, which was -25.25 lower than the previous day. The implied volatity was 31.73, the open interest changed by 81 which increased total open position to 1664

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 112.2, which was -83.7 lower than the previous day. The implied volatity was 31.74, the open interest changed by 273 which increased total open position to 1581

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 196.45, which was 17.5 higher than the previous day. The implied volatity was 30.95, the open interest changed by 630 which increased total open position to 1304

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 177.05, which was -38.75 lower than the previous day. The implied volatity was 29.54, the open interest changed by 122 which increased total open position to 673

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 212, which was -29.3 lower than the previous day. The implied volatity was 30.93, the open interest changed by 182 which increased total open position to 550

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 235, which was -54.25 lower than the previous day. The implied volatity was 28.17, the open interest changed by 112 which increased total open position to 363

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 291.95, which was -0.4 lower than the previous day. The implied volatity was 28.37, the open interest changed by 13 which increased total open position to 257

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 286.45, which was 8.5 higher than the previous day. The implied volatity was 27.74, the open interest changed by 87 which increased total open position to 244

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 284, which was -922.9 lower than the previous day. The implied volatity was 32.07, the open interest changed by 153 which increased total open position to 153

On 17 Nov KAYNES was trading at 6237.00. The strike last trading price was 1206.9, 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 1206.9, 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 1206.9, 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 1206.9, 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 1206.9, 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 1206.9, 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 1206.9, 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 1206.9, 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 5900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4093.50	1668.9 ₹ 1,66,890	-25.4 -2540.00	-	0 0	0 0	420 42,000
16 Dec	4186.50	1668.9 ₹ 1,66,890	-25.4 -2540.00	-	7 700	0 0	418 41,800
15 Dec	4197.50	1703.1 ₹ 1,70,310	202.8 20280.00	-	12 1,200	-3 -300	418 41,800
12 Dec	4265.50	1500.3 ₹ 1,50,030	-384.7 -38470.00	-	11 1,100	-9 -900	421 42,100
11 Dec	4041.50	1885 ₹ 1,88,500	-95 -9500.00	-	10 1,000	-2 -200	433 43,300
10 Dec	3890.50	1980 ₹ 1,98,000	399.45 39945.00	-	75 7,500	3 300	440 44,000
9 Dec	4331.00	1501 ₹ 1,50,100	-598.9 -59890.00	-	26 2,600	-12 -1,200	439 43,900
8 Dec	3807.00	2099.9 ₹ 2,09,990	588.9 58890.00	-	7 700	-6 -600	451 45,100
5 Dec	4353.50	1511 ₹ 1,51,100	608.35 60835.00	-	33 3,300	-4 -400	458 45,800
4 Dec	4978.00	898.15 ₹ 89,815	317.8 31780.00	37.58	50 5,000	-18 -1,800	462 46,200
3 Dec	5307.00	580.35 ₹ 58,035	72.6 7260.00	32.41	15 1,500	-3 -300	481 48,100
2 Dec	5408.50	510 ₹ 51,000	-43.6 -4360.00	36.80	47 4,700	-17 -1,700	484 48,400
1 Dec	5358.50	550 ₹ 55,000	94.1 9410.00	35.48	63 6,300	-36 -3,600	502 50,200
28 Nov	5490.00	451.75 ₹ 45,175	52.55 5255.00	37.00	92 9,200	-11 -1,100	538 53,800
27 Nov	5573.50	385.65 ₹ 38,565	132.15 13215.00	34.10	649 64,900	-79 -7,900	550 55,000
26 Nov	5796.50	249.55 ₹ 24,955	-7.7 -770.00	31.77	1,593 1,59,300	191 19,100	621 62,100
25 Nov	5777.50	264.55 ₹ 26,455	17.75 1775.00	31.49	293 29,300	-2 -200	431 43,100
24 Nov	5826.00	248 ₹ 24,800	6.4 640.00	32.02	391 39,100	179 17,900	434 43,400
21 Nov	5883.50	240 ₹ 24,000	38.9 3890.00	33.92	349 34,900	107 10,700	256 25,600
20 Nov	5967.50	196.75 ₹ 19,675	-22.45 -2245.00	32.93	132 13,200	-38 -3,800	154 15,400
19 Nov	5974.00	225.35 ₹ 22,535	-25.55 -2555.00	35.95	240 24,000	54 5,400	192 19,200
18 Nov	5889.00	254.15 ₹ 25,415	51.1 5110.00	35.57	230 23,000	126 12,600	126 12,600
17 Nov	6237.00	203.05 ₹ 20,305	0 0.00	4.36	0 0	0 0	0 0
14 Nov	6332.00	203.05 ₹ 20,305	0 0.00	5.67	0 0	0 0	0 0
13 Nov	6376.50	203.05 ₹ 20,305	0 0.00	5.88	0 0	0 0	0 0
12 Nov	6433.50	203.05 ₹ 20,305	0 0.00	6.44	0 0	0 0	0 0
11 Nov	6455.50	203.05 ₹ 20,305	0 0.00	6.47	0 0	0 0	0 0
10 Nov	6482.00	203.05 ₹ 20,305	0 0.00	6.64	0 0	0 0	0 0
7 Nov	6225.00	203.05 ₹ 20,305	0 0.00	4.59	0 0	0 0	0 0
6 Nov	6358.50	203.05 ₹ 20,305	0 0.00	5.25	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 5900 expiring on 30DEC2025

Delta for 5900 PE is -

Historical price for 5900 PE is as follows

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 1668.9, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 420

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 1668.9, which was -25.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 418

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 1703.1, which was 202.8 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 418

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 1500.3, which was -384.7 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 421

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 1885, which was -95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 433

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 1980, which was 399.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 440

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 1501, which was -598.9 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 439

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 2099.9, which was 588.9 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 451

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 1511, which was 608.35 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 458

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 898.15, which was 317.8 higher than the previous day. The implied volatity was 37.58, the open interest changed by -18 which decreased total open position to 462

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 580.35, which was 72.6 higher than the previous day. The implied volatity was 32.41, the open interest changed by -3 which decreased total open position to 481

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 510, which was -43.6 lower than the previous day. The implied volatity was 36.80, the open interest changed by -17 which decreased total open position to 484

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 550, which was 94.1 higher than the previous day. The implied volatity was 35.48, the open interest changed by -36 which decreased total open position to 502

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 451.75, which was 52.55 higher than the previous day. The implied volatity was 37.00, the open interest changed by -11 which decreased total open position to 538

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 385.65, which was 132.15 higher than the previous day. The implied volatity was 34.10, the open interest changed by -79 which decreased total open position to 550

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 249.55, which was -7.7 lower than the previous day. The implied volatity was 31.77, the open interest changed by 191 which increased total open position to 621

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 264.55, which was 17.75 higher than the previous day. The implied volatity was 31.49, the open interest changed by -2 which decreased total open position to 431

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 248, which was 6.4 higher than the previous day. The implied volatity was 32.02, the open interest changed by 179 which increased total open position to 434

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 240, which was 38.9 higher than the previous day. The implied volatity was 33.92, the open interest changed by 107 which increased total open position to 256

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 196.75, which was -22.45 lower than the previous day. The implied volatity was 32.93, the open interest changed by -38 which decreased total open position to 154

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 225.35, which was -25.55 lower than the previous day. The implied volatity was 35.95, the open interest changed by 54 which increased total open position to 192

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 254.15, which was 51.1 higher than the previous day. The implied volatity was 35.57, the open interest changed by 126 which increased total open position to 126

On 17 Nov KAYNES was trading at 6237.00. The strike last trading price was 203.05, which was 0 lower than the previous day. The implied volatity was 4.36, 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 203.05, which was 0 lower than the previous day. The implied volatity was 5.67, 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 203.05, which was 0 lower than the previous day. The implied volatity was 5.88, 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 203.05, which was 0 lower than the previous day. The implied volatity was 6.44, 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 203.05, which was 0 lower than the previous day. The implied volatity was 6.47, 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 203.05, which was 0 lower than the previous day. The implied volatity was 6.64, 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 203.05, which was 0 lower than the previous day. The implied volatity was 4.59, 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 203.05, which was 0 lower than the previous day. The implied volatity was 5.25, 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