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 6300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4093.50	3.3 ₹ 330	-0.6 -60.00	-	99 9,900	-47 -4,700	1,437 1,43,700
16 Dec	4186.50	3.35 ₹ 335	-0.85 -85.00	-	105 10,500	-63 -6,300	1,484 1,48,400
15 Dec	4197.50	4.55 ₹ 455	-0.6 -60.00	-	325 32,500	-110 -11,000	1,548 1,54,800
12 Dec	4265.50	5.35 ₹ 535	-0.8 -80.00	-	367 36,700	5 500	1,654 1,65,400
11 Dec	4041.50	6.35 ₹ 635	1.4 140.00	-	985 98,500	17 1,700	1,640 1,64,000
10 Dec	3890.50	5.4 ₹ 540	2.5 250.00	-	656 65,600	-71 -7,100	1,624 1,62,400
9 Dec	4331.00	2.9 ₹ 290	0.4 40.00	-	44 4,400	-43 -4,300	1,696 1,69,600
8 Dec	3807.00	2.5 ₹ 250	-2.15 -215.00	-	68 6,800	-59 -5,900	1,740 1,74,000
5 Dec	4353.50	4.6 ₹ 460	-2.1 -210.00	-	1,094 1,09,400	-163 -16,300	1,801 1,80,100
4 Dec	4978.00	6.5 ₹ 650	-5.3 -530.00	44.29	2,506 2,50,600	-14 -1,400	1,967 1,96,700
3 Dec	5307.00	11.7 ₹ 1,170	-6.15 -615.00	36.43	819 81,900	53 5,300	1,988 1,98,800
2 Dec	5408.50	17.2 ₹ 1,720	2 200.00	34.86	504 50,400	-24 -2,400	1,930 1,93,000
1 Dec	5358.50	14.65 ₹ 1,465	-11.3 -1130.00	34.93	1,825 1,82,500	59 5,900	1,954 1,95,400
28 Nov	5490.00	27 ₹ 2,700	-8.95 -895.00	32.89	1,782 1,78,200	3 300	1,893 1,89,300
27 Nov	5573.50	36.9 ₹ 3,690	-34.55 -3455.00	32.49	3,468 3,46,800	735 73,500	1,894 1,89,400
26 Nov	5796.50	71.1 ₹ 7,110	10.85 1085.00	31.03	2,277 2,27,700	156 15,600	1,161 1,16,100
25 Nov	5777.50	61.65 ₹ 6,165	-19.75 -1975.00	29.92	1,057 1,05,700	59 5,900	1,001 1,00,100
24 Nov	5826.00	78.1 ₹ 7,810	-21.55 -2155.00	30.59	782 78,200	168 16,800	943 94,300
21 Nov	5883.50	94.9 ₹ 9,490	-31.7 -3170.00	29.25	1,048 1,04,800	343 34,300	759 75,900
20 Nov	5967.50	127.35 ₹ 12,735	-0.15 -15.00	29.43	289 28,900	-66 -6,600	417 41,700

19 Nov	5974.00	126 ₹ 12,600	2.35 235.00	29.14	665 66,500	32 3,200	495 49,500
18 Nov	5889.00	125 ₹ 12,500	-117.3 -11730.00	31.70	973 97,300	376 37,600	458 45,800
17 Nov	6237.00	230 ₹ 23,000	-56 -5600.00	28.56	79 7,900	47 4,700	78 7,800
14 Nov	6332.00	286 ₹ 28,600	-8.8 -880.00	25.12	19 1,900	5 500	22 2,200
13 Nov	6376.50	292 ₹ 29,200	-53 -5300.00	23.61	4 400	-2 -200	17 1,700
12 Nov	6433.50	340 ₹ 34,000	80 8000.00	-	0 0	0 0	0 0
11 Nov	6455.50	340 ₹ 34,000	80 8000.00	-	0 0	-6 -600	0 0
10 Nov	6482.00	340 ₹ 34,000	80 8000.00	21.03	39 3,900	-7 -700	18 1,800
7 Nov	6225.00	260 ₹ 26,000	-138.45 -13845.00	25.31	64 6,400	25 2,500	26 2,600
6 Nov	6358.50	398.45 ₹ 39,845	-542.7 -54270.00	35.17	1 100	0 0	0 0
4 Nov	6658.50	941.15 ₹ 94,115	0 0.00	-	0 0	0 0	0 0
3 Nov	6652.50	941.15 ₹ 94,115	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 6300 expiring on 30DEC2025

Delta for 6300 CE is -

Historical price for 6300 CE is as follows

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 3.3, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 1437

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 3.35, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -63 which decreased total open position to 1484

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 4.55, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -110 which decreased total open position to 1548

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 5.35, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 1654

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 6.35, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 1640

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 5.4, 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 1624

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 2.9, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 1696

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 2.5, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -59 which decreased total open position to 1740

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 4.6, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by -163 which decreased total open position to 1801

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 6.5, which was -5.3 lower than the previous day. The implied volatity was 44.29, the open interest changed by -14 which decreased total open position to 1967

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 11.7, which was -6.15 lower than the previous day. The implied volatity was 36.43, the open interest changed by 53 which increased total open position to 1988

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 17.2, which was 2 higher than the previous day. The implied volatity was 34.86, the open interest changed by -24 which decreased total open position to 1930

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 14.65, which was -11.3 lower than the previous day. The implied volatity was 34.93, the open interest changed by 59 which increased total open position to 1954

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 27, which was -8.95 lower than the previous day. The implied volatity was 32.89, the open interest changed by 3 which increased total open position to 1893

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 36.9, which was -34.55 lower than the previous day. The implied volatity was 32.49, the open interest changed by 735 which increased total open position to 1894

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 71.1, which was 10.85 higher than the previous day. The implied volatity was 31.03, the open interest changed by 156 which increased total open position to 1161

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 61.65, which was -19.75 lower than the previous day. The implied volatity was 29.92, the open interest changed by 59 which increased total open position to 1001

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 78.1, which was -21.55 lower than the previous day. The implied volatity was 30.59, the open interest changed by 168 which increased total open position to 943

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 94.9, which was -31.7 lower than the previous day. The implied volatity was 29.25, the open interest changed by 343 which increased total open position to 759

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 127.35, which was -0.15 lower than the previous day. The implied volatity was 29.43, the open interest changed by -66 which decreased total open position to 417

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 126, which was 2.35 higher than the previous day. The implied volatity was 29.14, the open interest changed by 32 which increased total open position to 495

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 125, which was -117.3 lower than the previous day. The implied volatity was 31.70, the open interest changed by 376 which increased total open position to 458

On 17 Nov KAYNES was trading at 6237.00. The strike last trading price was 230, which was -56 lower than the previous day. The implied volatity was 28.56, the open interest changed by 47 which increased total open position to 78

On 14 Nov KAYNES was trading at 6332.00. The strike last trading price was 286, which was -8.8 lower than the previous day. The implied volatity was 25.12, the open interest changed by 5 which increased total open position to 22

On 13 Nov KAYNES was trading at 6376.50. The strike last trading price was 292, which was -53 lower than the previous day. The implied volatity was 23.61, the open interest changed by -2 which decreased total open position to 17

On 12 Nov KAYNES was trading at 6433.50. The strike last trading price was 340, which was 80 higher 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 340, which was 80 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 10 Nov KAYNES was trading at 6482.00. The strike last trading price was 340, which was 80 higher than the previous day. The implied volatity was 21.03, the open interest changed by -7 which decreased total open position to 18

On 7 Nov KAYNES was trading at 6225.00. The strike last trading price was 260, which was -138.45 lower than the previous day. The implied volatity was 25.31, the open interest changed by 25 which increased total open position to 26

On 6 Nov KAYNES was trading at 6358.50. The strike last trading price was 398.45, which was -542.7 lower than the previous day. The implied volatity was 35.17, 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 941.15, 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 3 Nov KAYNES was trading at 6652.50. The strike last trading price was 941.15, 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 6300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4093.50	2111.85 ₹ 2,11,185	97.8 9780.00	-	1 100	0 0	108 10,800
16 Dec	4186.50	2014.05 ₹ 2,01,405	-10.95 -1095.00	-	0 0	0 0	108 10,800
15 Dec	4197.50	2014.05 ₹ 2,01,405	-10.95 -1095.00	-	6 600	3 300	108 10,800
12 Dec	4265.50	2025 ₹ 2,02,500	-242.45 -24245.00	-	1 100	0 0	105 10,500
11 Dec	4041.50	2267.45 ₹ 2,26,745	-119.2 -11920.00	-	12 1,200	5 500	105 10,500
10 Dec	3890.50	2386.65 ₹ 2,38,665	86.65 8665.00	-	35 3,500	17 1,700	100 10,000
9 Dec	4331.00	2300 ₹ 2,30,000	-70 -7000.00	-	1 100	0 0	84 8,400
8 Dec	3807.00	2370 ₹ 2,37,000	675 67500.00	-	2 200	0 0	84 8,400
5 Dec	4353.50	1695 ₹ 1,69,500	395 39500.00	-	10 1,000	-1 -100	84 8,400
4 Dec	4978.00	1300 ₹ 1,30,000	435 43500.00	52.31	2 200	-1 -100	86 8,600
3 Dec	5307.00	865 ₹ 86,500	-41.4 -4140.00	-	0 0	-2 -200	0 0
2 Dec	5408.50	865 ₹ 86,500	-41.4 -4140.00	40.78	3 300	-1 -100	88 8,800
1 Dec	5358.50	906.4 ₹ 90,640	107.95 10795.00	36.69	16 1,600	-6 -600	89 8,900
28 Nov	5490.00	798.45 ₹ 79,845	75.95 7595.00	43.22	2 200	-1 -100	95 9,500
27 Nov	5573.50	725 ₹ 72,500	213 21300.00	40.27	55 5,500	18 1,800	97 9,700
26 Nov	5796.50	512 ₹ 51,200	-32.85 -3285.00	30.53	13 1,300	6 600	79 7,900
25 Nov	5777.50	542.65 ₹ 54,265	42.65 4265.00	32.02	35 3,500	28 2,800	72 7,200
24 Nov	5826.00	500 ₹ 50,000	31 3100.00	30.20	16 1,600	8 800	43 4,300
21 Nov	5883.50	469 ₹ 46,900	20.5 2050.00	31.83	25 2,500	7 700	33 3,300
20 Nov	5967.50	448.5 ₹ 44,850	-36.5 -3650.00	36.88	8 800	-7 -700	25 2,500
19 Nov	5974.00	485 ₹ 48,500	-8.05 -805.00	40.78	2 200	0 0	32 3,200
18 Nov	5889.00	489.65 ₹ 48,965	169.25 16925.00	35.39	22 2,200	-1 -100	32 3,200
17 Nov	6237.00	329.6 ₹ 32,960	49.6 4960.00	37.21	14 1,400	-3 -300	31 3,100
14 Nov	6332.00	280 ₹ 28,000	38.05 3805.00	37.67	4 400	-3 -300	33 3,300
13 Nov	6376.50	242 ₹ 24,200	2.35 235.00	34.28	2 200	0 0	36 3,600
12 Nov	6433.50	239.65 ₹ 23,965	6.05 605.00	36.66	1 100	0 0	36 3,600
11 Nov	6455.50	233.6 ₹ 23,360	-15.95 -1595.00	35.75	16 1,600	-10 -1,000	38 3,800
10 Nov	6482.00	249.55 ₹ 24,955	-92.8 -9280.00	38.21	13 1,300	-1 -100	47 4,700
7 Nov	6225.00	342.35 ₹ 34,235	26.35 2635.00	38.25	11 1,100	4 400	47 4,700
6 Nov	6358.50	316 ₹ 31,600	66 6600.00	38.90	48 4,800	35 3,500	41 4,100
4 Nov	6658.50	250 ₹ 25,000	11 1100.00	44.55	2 200	0 0	4 400
3 Nov	6652.50	239 ₹ 23,900	23.3 2330.00	41.92	2 200	0 0	2 200

For Kaynes Technology Ind Ltd - strike price 6300 expiring on 30DEC2025

Delta for 6300 PE is -

Historical price for 6300 PE is as follows

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 2111.85, which was 97.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 2014.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 2014.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 108

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 2025, which was -242.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 2267.45, which was -119.2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 105

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 2386.65, which was 86.65 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 100

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 2300, which was -70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 2370, which was 675 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 1695, which was 395 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 84

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 1300, which was 435 higher than the previous day. The implied volatity was 52.31, the open interest changed by -1 which decreased total open position to 86

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 865, which was -41.4 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 865, which was -41.4 lower than the previous day. The implied volatity was 40.78, the open interest changed by -1 which decreased total open position to 88

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 906.4, which was 107.95 higher than the previous day. The implied volatity was 36.69, the open interest changed by -6 which decreased total open position to 89

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 798.45, which was 75.95 higher than the previous day. The implied volatity was 43.22, the open interest changed by -1 which decreased total open position to 95

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 725, which was 213 higher than the previous day. The implied volatity was 40.27, the open interest changed by 18 which increased total open position to 97

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 512, which was -32.85 lower than the previous day. The implied volatity was 30.53, the open interest changed by 6 which increased total open position to 79

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 542.65, which was 42.65 higher than the previous day. The implied volatity was 32.02, the open interest changed by 28 which increased total open position to 72

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 500, which was 31 higher than the previous day. The implied volatity was 30.20, the open interest changed by 8 which increased total open position to 43

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 469, which was 20.5 higher than the previous day. The implied volatity was 31.83, the open interest changed by 7 which increased total open position to 33

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 448.5, which was -36.5 lower than the previous day. The implied volatity was 36.88, the open interest changed by -7 which decreased total open position to 25

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 485, which was -8.05 lower than the previous day. The implied volatity was 40.78, the open interest changed by 0 which decreased total open position to 32

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 489.65, which was 169.25 higher than the previous day. The implied volatity was 35.39, the open interest changed by -1 which decreased total open position to 32

On 17 Nov KAYNES was trading at 6237.00. The strike last trading price was 329.6, which was 49.6 higher than the previous day. The implied volatity was 37.21, the open interest changed by -3 which decreased total open position to 31

On 14 Nov KAYNES was trading at 6332.00. The strike last trading price was 280, which was 38.05 higher than the previous day. The implied volatity was 37.67, the open interest changed by -3 which decreased total open position to 33

On 13 Nov KAYNES was trading at 6376.50. The strike last trading price was 242, which was 2.35 higher than the previous day. The implied volatity was 34.28, the open interest changed by 0 which decreased total open position to 36

On 12 Nov KAYNES was trading at 6433.50. The strike last trading price was 239.65, which was 6.05 higher than the previous day. The implied volatity was 36.66, the open interest changed by 0 which decreased total open position to 36

On 11 Nov KAYNES was trading at 6455.50. The strike last trading price was 233.6, which was -15.95 lower than the previous day. The implied volatity was 35.75, the open interest changed by -10 which decreased total open position to 38

On 10 Nov KAYNES was trading at 6482.00. The strike last trading price was 249.55, which was -92.8 lower than the previous day. The implied volatity was 38.21, the open interest changed by -1 which decreased total open position to 47

On 7 Nov KAYNES was trading at 6225.00. The strike last trading price was 342.35, which was 26.35 higher than the previous day. The implied volatity was 38.25, the open interest changed by 4 which increased total open position to 47

On 6 Nov KAYNES was trading at 6358.50. The strike last trading price was 316, which was 66 higher than the previous day. The implied volatity was 38.90, the open interest changed by 35 which increased total open position to 41

On 4 Nov KAYNES was trading at 6658.50. The strike last trading price was 250, which was 11 higher than the previous day. The implied volatity was 44.55, the open interest changed by 0 which decreased total open position to 4

On 3 Nov KAYNES was trading at 6652.50. The strike last trading price was 239, which was 23.3 higher than the previous day. The implied volatity was 41.92, the open interest changed by 0 which decreased total open position to 2

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