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 6100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	5 ₹ 500	-1.45 -145.00	-	125 12,500	-22 -2,200	912 91,200
11 Dec	4041.50	6.85 ₹ 685	1.35 135.00	-	255 25,500	-72 -7,200	935 93,500
10 Dec	3890.50	5.05 ₹ 505	2.55 255.00	-	500 50,000	-221 -22,100	1,008 1,00,800
9 Dec	4331.00	2.5 ₹ 250	0.05 5.00	-	18 1,800	-15 -1,500	1,231 1,23,100
8 Dec	3807.00	2.2 ₹ 220	-3 -300.00	-	101 10,100	-91 -9,100	1,255 1,25,500
5 Dec	4353.50	4.2 ₹ 420	-5.2 -520.00	-	1,751 1,75,100	-385 -38,500	1,346 1,34,600
4 Dec	4978.00	8.85 ₹ 885	-10.4 -1040.00	41.33	3,236 3,23,600	-103 -10,300	1,731 1,73,100
3 Dec	5307.00	19.5 ₹ 1,950	-11.4 -1140.00	34.53	1,447 1,44,700	226 22,600	1,835 1,83,500
2 Dec	5408.50	30 ₹ 3,000	2.25 225.00	33.43	1,280 1,28,000	216 21,600	1,609 1,60,900
1 Dec	5358.50	26.9 ₹ 2,690	-19.45 -1945.00	34.01	2,394 2,39,400	361 36,100	1,389 1,38,900
28 Nov	5490.00	48.45 ₹ 4,845	-16.35 -1635.00	32.21	3,022 3,02,200	73 7,300	1,040 1,04,000
27 Nov	5573.50	65.5 ₹ 6,550	-55.05 -5505.00	32.07	3,899 3,89,900	263 26,300	965 96,500
26 Nov	5796.50	118.85 ₹ 11,885	14.2 1420.00	30.55	2,953 2,95,300	325 32,500	704 70,400
25 Nov	5777.50	106.3 ₹ 10,630	-31.55 -3155.00	29.55	904 90,400	36 3,600	382 38,200
24 Nov	5826.00	134 ₹ 13,400	-24.6 -2460.00	30.93	324 32,400	73 7,300	336 33,600
21 Nov	5883.50	150.15 ₹ 15,015	-43.45 -4345.00	28.42	550 55,000	187 18,700	261 26,100
20 Nov	5967.50	191.5 ₹ 19,150	-7.45 -745.00	28.26	61 6,100	21 2,100	72 7,200
19 Nov	5974.00	190 ₹ 19,000	1.65 165.00	28.05	97 9,700	24 2,400	52 5,200
18 Nov	5889.00	191.45 ₹ 19,145	-877.45 -87745.00	31.69	44 4,400	27 2,700	27 2,700
17 Nov	6237.00	1068.9 ₹ 1,06,890	0 0.00	-	0 0	0 0	0 0
14 Nov	6332.00	1068.9 ₹ 1,06,890	0 0.00	-	0 0	0 0	0 0

13 Nov	6376.50	1068.9 ₹ 1,06,890	0 0.00	-	0 0	0 0	0 0
12 Nov	6433.50	1068.9 ₹ 1,06,890	0 0.00	-	0 0	0 0	0 0
11 Nov	6455.50	1068.9 ₹ 1,06,890	0 0.00	-	0 0	0 0	0 0
10 Nov	6482.00	1068.9 ₹ 1,06,890	0 0.00	-	0 0	0 0	0 0
7 Nov	6225.00	1068.9 ₹ 1,06,890	0 0.00	-	0 0	0 0	0 0
6 Nov	6358.50	1068.9 ₹ 1,06,890	0 0.00	-	0 0	0 0	0 0
4 Nov	6658.50	1068.9 ₹ 1,06,890	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 6100 expiring on 30DEC2025

Delta for 6100 CE is -

Historical price for 6100 CE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 912

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 6.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -72 which decreased total open position to 935

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 5.05, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -221 which decreased total open position to 1008

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1231

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 2.2, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by -91 which decreased total open position to 1255

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 4.2, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by -385 which decreased total open position to 1346

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 8.85, which was -10.4 lower than the previous day. The implied volatity was 41.33, the open interest changed by -103 which decreased total open position to 1731

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 19.5, which was -11.4 lower than the previous day. The implied volatity was 34.53, the open interest changed by 226 which increased total open position to 1835

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 30, which was 2.25 higher than the previous day. The implied volatity was 33.43, the open interest changed by 216 which increased total open position to 1609

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 26.9, which was -19.45 lower than the previous day. The implied volatity was 34.01, the open interest changed by 361 which increased total open position to 1389

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 48.45, which was -16.35 lower than the previous day. The implied volatity was 32.21, the open interest changed by 73 which increased total open position to 1040

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 65.5, which was -55.05 lower than the previous day. The implied volatity was 32.07, the open interest changed by 263 which increased total open position to 965

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 118.85, which was 14.2 higher than the previous day. The implied volatity was 30.55, the open interest changed by 325 which increased total open position to 704

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 106.3, which was -31.55 lower than the previous day. The implied volatity was 29.55, the open interest changed by 36 which increased total open position to 382

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 134, which was -24.6 lower than the previous day. The implied volatity was 30.93, the open interest changed by 73 which increased total open position to 336

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 150.15, which was -43.45 lower than the previous day. The implied volatity was 28.42, the open interest changed by 187 which increased total open position to 261

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 191.5, which was -7.45 lower than the previous day. The implied volatity was 28.26, the open interest changed by 21 which increased total open position to 72

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 190, which was 1.65 higher than the previous day. The implied volatity was 28.05, the open interest changed by 24 which increased total open position to 52

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 191.45, which was -877.45 lower than the previous day. The implied volatity was 31.69, the open interest changed by 27 which increased total open position to 27

On 17 Nov KAYNES was trading at 6237.00. The strike last trading price was 1068.9, 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 1068.9, 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 1068.9, 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 1068.9, 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 1068.9, 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 1068.9, 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 1068.9, 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 1068.9, 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 4 Nov KAYNES was trading at 6658.50. The strike last trading price was 1068.9, 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 6100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	2209.5 ₹ 2,20,950	209.55 20955.00	-	0 0	0 0	334 33,400
11 Dec	4041.50	2209.5 ₹ 2,20,950	209.55 20955.00	-	0 0	0 0	334 33,400
10 Dec	3890.50	2209.5 ₹ 2,20,950	209.55 20955.00	-	16 1,600	7 700	337 33,700
9 Dec	4331.00	1999.95 ₹ 1,99,995	-0.05 -5.00	-	1 100	0 0	331 33,100
8 Dec	3807.00	2000 ₹ 2,00,000	308 30800.00	-	1 100	0 0	332 33,200
5 Dec	4353.50	1692 ₹ 1,69,200	593.5 59350.00	-	6 600	1 100	333 33,300
4 Dec	4978.00	1098.5 ₹ 1,09,850	336.3 33630.00	44.68	10 1,000	0 0	332 33,200
3 Dec	5307.00	762.2 ₹ 76,220	84.25 8425.00	32.79	4 400	0 0	333 33,300
2 Dec	5408.50	677.95 ₹ 67,795	-49.6 -4960.00	37.49	16 1,600	-5 -500	334 33,400
1 Dec	5358.50	726.5 ₹ 72,650	106.4 10640.00	37.20	20 2,000	-1 -100	341 34,100
28 Nov	5490.00	620.1 ₹ 62,010	67 6700.00	40.11	31 3,100	1 100	342 34,200
27 Nov	5573.50	553.05 ₹ 55,305	173.8 17380.00	37.86	73 7,300	10 1,000	343 34,300
26 Nov	5796.50	374.25 ₹ 37,425	-11.8 -1180.00	32.07	272 27,200	106 10,600	332 33,200
25 Nov	5777.50	389.55 ₹ 38,955	20.2 2020.00	31.32	257 25,700	195 19,500	227 22,700
24 Nov	5826.00	369.35 ₹ 36,935	90.35 9035.00	32.27	19 1,900	5 500	32 3,200
21 Nov	5883.50	279 ₹ 27,900	-38.05 -3805.00	24.32	6 600	2 200	26 2,600
20 Nov	5967.50	317.05 ₹ 31,705	-0.7 -70.00	35.58	4 400	2 200	25 2,500
19 Nov	5974.00	325.5 ₹ 32,550	-29.5 -2950.00	35.87	16 1,600	10 1,000	24 2,400
18 Nov	5889.00	355 ₹ 35,500	146.45 14645.00	34.65	29 2,900	10 1,000	14 1,400
17 Nov	6237.00	208.55 ₹ 20,855	-53.55 -5355.00	34.20	2 200	0 0	4 400
14 Nov	6332.00	262.1 ₹ 26,210	-0.8 -80.00	-	0 0	0 0	0 0
13 Nov	6376.50	262.1 ₹ 26,210	-0.8 -80.00	-	0 0	0 0	0 0
12 Nov	6433.50	262.1 ₹ 26,210	-0.8 -80.00	-	0 0	0 0	0 0
11 Nov	6455.50	262.1 ₹ 26,210	-0.8 -80.00	-	0 0	0 0	0 0
10 Nov	6482.00	262.1 ₹ 26,210	-0.8 -80.00	-	0 0	4 400	0 0
7 Nov	6225.00	262.1 ₹ 26,210	-0.8 -80.00	39.58	5 500	3 300	3 300
6 Nov	6358.50	262.9 ₹ 26,290	0 0.00	3.22	0 0	0 0	0 0
4 Nov	6658.50	262.9 ₹ 26,290	0 0.00	6.43	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 6100 expiring on 30DEC2025

Delta for 6100 PE is -

Historical price for 6100 PE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 2209.5, which was 209.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 334

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 2209.5, which was 209.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 334

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 2209.5, which was 209.55 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 337

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 1999.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 331

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 2000, which was 308 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 332

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 1692, which was 593.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 333

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 1098.5, which was 336.3 higher than the previous day. The implied volatity was 44.68, the open interest changed by 0 which decreased total open position to 332

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 762.2, which was 84.25 higher than the previous day. The implied volatity was 32.79, the open interest changed by 0 which decreased total open position to 333

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 677.95, which was -49.6 lower than the previous day. The implied volatity was 37.49, the open interest changed by -5 which decreased total open position to 334

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 726.5, which was 106.4 higher than the previous day. The implied volatity was 37.20, the open interest changed by -1 which decreased total open position to 341

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 620.1, which was 67 higher than the previous day. The implied volatity was 40.11, the open interest changed by 1 which increased total open position to 342

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 553.05, which was 173.8 higher than the previous day. The implied volatity was 37.86, the open interest changed by 10 which increased total open position to 343

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 374.25, which was -11.8 lower than the previous day. The implied volatity was 32.07, the open interest changed by 106 which increased total open position to 332

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 389.55, which was 20.2 higher than the previous day. The implied volatity was 31.32, the open interest changed by 195 which increased total open position to 227

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 369.35, which was 90.35 higher than the previous day. The implied volatity was 32.27, the open interest changed by 5 which increased total open position to 32

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 279, which was -38.05 lower than the previous day. The implied volatity was 24.32, the open interest changed by 2 which increased total open position to 26

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 317.05, which was -0.7 lower than the previous day. The implied volatity was 35.58, the open interest changed by 2 which increased total open position to 25

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 325.5, which was -29.5 lower than the previous day. The implied volatity was 35.87, the open interest changed by 10 which increased total open position to 24

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 355, which was 146.45 higher than the previous day. The implied volatity was 34.65, the open interest changed by 10 which increased total open position to 14

On 17 Nov KAYNES was trading at 6237.00. The strike last trading price was 208.55, which was -53.55 lower than the previous day. The implied volatity was 34.20, the open interest changed by 0 which decreased total open position to 4

On 14 Nov KAYNES was trading at 6332.00. The strike last trading price was 262.1, which was -0.8 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 262.1, which was -0.8 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 262.1, which was -0.8 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 262.1, which was -0.8 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 262.1, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 7 Nov KAYNES was trading at 6225.00. The strike last trading price was 262.1, which was -0.8 lower than the previous day. The implied volatity was 39.58, the open interest changed by 3 which increased total open position to 3

On 6 Nov KAYNES was trading at 6358.50. The strike last trading price was 262.9, which was 0 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0

On 4 Nov KAYNES was trading at 6658.50. The strike last trading price was 262.9, which was 0 lower than the previous day. The implied volatity was 6.43, 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