KAYNES

Kaynes Technology Ind Ltd

4353.5 -624.50 (-12.55%)

L: 4311 H: 4959

Back to Option Chain

Historical option data for KAYNES
05 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 6500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4353.50	3.8 ₹ 380	-1.7 -170.00	-	2,595 2,59,500	-642 -64,200	2,157 2,15,700
4 Dec	4978.00	5.5 ₹ 550	-2.5 -250.00	47.91	4,862 4,86,200	-477 -47,700	2,784 2,78,400
3 Dec	5307.00	8 ₹ 800	-2.95 -295.00	38.97	990 99,000	9 900	3,263 3,26,300
2 Dec	5408.50	11 ₹ 1,100	1.15 115.00	36.96	1,122 1,12,200	44 4,400	3,250 3,25,000

1 Dec	5358.50	9.9 ₹ 990	-6.1 -610.00	37.32	2,403 2,40,300	264 26,400	3,206 3,20,600
28 Nov	5490.00	16.85 ₹ 1,685	-4.85 -485.00	34.56	1,885 1,88,500	200 20,000	2,941 2,94,100
27 Nov	5573.50	22.3 ₹ 2,230	-19.25 -1925.00	33.76	4,327 4,32,700	619 61,900	2,737 2,73,700
26 Nov	5796.50	42 ₹ 4,200	7.15 715.00	31.76	3,881 3,88,100	407 40,700	2,116 2,11,600
25 Nov	5777.50	36.15 ₹ 3,615	-12.05 -1205.00	30.79	1,567 1,56,700	11 1,100	1,708 1,70,800
24 Nov	5826.00	46.5 ₹ 4,650	-15.6 -1560.00	31.22	923 92,300	-32 -3,200	1,696 1,69,600
21 Nov	5883.50	64.9 ₹ 6,490	-14.75 -1475.00	31.24	1,384 1,38,400	221 22,100	1,705 1,70,500
20 Nov	5967.50	79.95 ₹ 7,995	-1.35 -135.00	29.98	503 50,300	30 3,000	1,485 1,48,500
19 Nov	5974.00	80 ₹ 8,000	-2.4 -240.00	29.83	910 91,000	39 3,900	1,456 1,45,600
18 Nov	5889.00	83 ₹ 8,300	-81.2 -8120.00	32.50	2,813 2,81,300	611 61,100	1,409 1,40,900
17 Nov	6237.00	155.2 ₹ 15,520	-37.1 -3710.00	29.11	481 48,100	14 1,400	797 79,700
14 Nov	6332.00	195.6 ₹ 19,560	-9 -900.00	25.93	123 12,300	11 1,100	784 78,400
13 Nov	6376.50	204 ₹ 20,400	-25.95 -2595.00	25.14	90 9,000	14 1,400	773 77,300
12 Nov	6433.50	229.5 ₹ 22,950	-5.9 -590.00	23.90	57 5,700	9 900	760 76,000
11 Nov	6455.50	235 ₹ 23,500	-17.65 -1765.00	24.06	119 11,900	14 1,400	751 75,100
10 Nov	6482.00	244 ₹ 24,400	57.9 5790.00	23.34	252 25,200	7 700	737 73,700
7 Nov	6225.00	193 ₹ 19,300	-21.6 -2160.00	27.48	163 16,300	3 300	732 73,200
6 Nov	6358.50	200.3 ₹ 20,030	-285.6 -28560.00	24.16	1,342 1,34,200	729 72,900	729 72,900
4 Nov	6658.50	485.9 ₹ 48,590	-29.25 -2925.00	32.23	1 100	0 0	1 100
3 Nov	6652.50	515.15 ₹ 51,515	-309.1 -30910.00	37.00	1 100	0 0	0 0
31 Oct	6704.50	824.25 ₹ 82,425	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 6500 expiring on 30DEC2025

Delta for 6500 CE is -

Historical price for 6500 CE is as follows

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 3.8, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by -642 which decreased total open position to 2157

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 5.5, which was -2.5 lower than the previous day. The implied volatity was 47.91, the open interest changed by -477 which decreased total open position to 2784

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 8, which was -2.95 lower than the previous day. The implied volatity was 38.97, the open interest changed by 9 which increased total open position to 3263

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 11, which was 1.15 higher than the previous day. The implied volatity was 36.96, the open interest changed by 44 which increased total open position to 3250

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 9.9, which was -6.1 lower than the previous day. The implied volatity was 37.32, the open interest changed by 264 which increased total open position to 3206

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 16.85, which was -4.85 lower than the previous day. The implied volatity was 34.56, the open interest changed by 200 which increased total open position to 2941

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 22.3, which was -19.25 lower than the previous day. The implied volatity was 33.76, the open interest changed by 619 which increased total open position to 2737

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 42, which was 7.15 higher than the previous day. The implied volatity was 31.76, the open interest changed by 407 which increased total open position to 2116

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 36.15, which was -12.05 lower than the previous day. The implied volatity was 30.79, the open interest changed by 11 which increased total open position to 1708

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 46.5, which was -15.6 lower than the previous day. The implied volatity was 31.22, the open interest changed by -32 which decreased total open position to 1696

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 64.9, which was -14.75 lower than the previous day. The implied volatity was 31.24, the open interest changed by 221 which increased total open position to 1705

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 79.95, which was -1.35 lower than the previous day. The implied volatity was 29.98, the open interest changed by 30 which increased total open position to 1485

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 80, which was -2.4 lower than the previous day. The implied volatity was 29.83, the open interest changed by 39 which increased total open position to 1456

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 83, which was -81.2 lower than the previous day. The implied volatity was 32.50, the open interest changed by 611 which increased total open position to 1409

On 17 Nov KAYNES was trading at 6237.00. The strike last trading price was 155.2, which was -37.1 lower than the previous day. The implied volatity was 29.11, the open interest changed by 14 which increased total open position to 797

On 14 Nov KAYNES was trading at 6332.00. The strike last trading price was 195.6, which was -9 lower than the previous day. The implied volatity was 25.93, the open interest changed by 11 which increased total open position to 784

On 13 Nov KAYNES was trading at 6376.50. The strike last trading price was 204, which was -25.95 lower than the previous day. The implied volatity was 25.14, the open interest changed by 14 which increased total open position to 773

On 12 Nov KAYNES was trading at 6433.50. The strike last trading price was 229.5, which was -5.9 lower than the previous day. The implied volatity was 23.90, the open interest changed by 9 which increased total open position to 760

On 11 Nov KAYNES was trading at 6455.50. The strike last trading price was 235, which was -17.65 lower than the previous day. The implied volatity was 24.06, the open interest changed by 14 which increased total open position to 751

On 10 Nov KAYNES was trading at 6482.00. The strike last trading price was 244, which was 57.9 higher than the previous day. The implied volatity was 23.34, the open interest changed by 7 which increased total open position to 737

On 7 Nov KAYNES was trading at 6225.00. The strike last trading price was 193, which was -21.6 lower than the previous day. The implied volatity was 27.48, the open interest changed by 3 which increased total open position to 732

On 6 Nov KAYNES was trading at 6358.50. The strike last trading price was 200.3, which was -285.6 lower than the previous day. The implied volatity was 24.16, the open interest changed by 729 which increased total open position to 729

On 4 Nov KAYNES was trading at 6658.50. The strike last trading price was 485.9, which was -29.25 lower than the previous day. The implied volatity was 32.23, the open interest changed by 0 which decreased total open position to 1

On 3 Nov KAYNES was trading at 6652.50. The strike last trading price was 515.15, which was -309.1 lower than the previous day. The implied volatity was 37.00, the open interest changed by 0 which decreased total open position to 0

On 31 Oct KAYNES was trading at 6704.50. The strike last trading price was 824.25, 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 6500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4353.50	2112.7 ₹ 2,11,270	672.7 67270.00	-	8 800	-5 -500	652 65,200
4 Dec	4978.00	1440 ₹ 1,44,000	294.85 29485.00	-	10 1,000	1 100	657 65,700
3 Dec	5307.00	1145.15 ₹ 1,14,515	58.15 5815.00	31.68	3 300	0 0	653 65,300
2 Dec	5408.50	1087 ₹ 1,08,700	108.1 10810.00	54.74	4 400	-2 -200	655 65,500
1 Dec	5358.50	978.9 ₹ 97,890	78.85 7885.00	-	0 0	-5 -500	0 0
28 Nov	5490.00	978.9 ₹ 97,890	78.85 7885.00	45.14	260 26,000	-6 -600	656 65,600
27 Nov	5573.50	900.05 ₹ 90,005	204.95 20495.00	41.26	532 53,200	-127 -12,700	663 66,300
26 Nov	5796.50	696 ₹ 69,600	-17.25 -1725.00	34.59	65 6,500	0 0	790 79,000
25 Nov	5777.50	716.3 ₹ 71,630	50.45 5045.00	33.75	101 10,100	9 900	789 78,900
24 Nov	5826.00	667.5 ₹ 66,750	4.7 470.00	30.95	97 9,700	-3 -300	780 78,000
21 Nov	5883.50	658.75 ₹ 65,875	68.75 6875.00	37.95	118 11,800	30 3,000	783 78,300
20 Nov	5967.50	590 ₹ 59,000	-19.95 -1995.00	37.12	63 6,300	24 2,400	753 75,300
19 Nov	5974.00	620.45 ₹ 62,045	-20.15 -2015.00	40.52	56 5,600	-12 -1,200	699 69,900
18 Nov	5889.00	642.7 ₹ 64,270	216.7 21670.00	36.33	85 8,500	11 1,100	712 71,200
17 Nov	6237.00	426 ₹ 42,600	43.8 4380.00	34.84	34 3,400	12 1,200	701 70,100
14 Nov	6332.00	382.2 ₹ 38,220	26.2 2620.00	37.65	17 1,700	2 200	689 68,900
13 Nov	6376.50	360 ₹ 36,000	6.5 650.00	36.36	33 3,300	20 2,000	687 68,700
12 Nov	6433.50	353.5 ₹ 35,350	12.45 1245.00	38.87	12 1,200	3 300	668 66,800
11 Nov	6455.50	339.3 ₹ 33,930	-7.2 -720.00	37.13	30 3,000	-1 -100	665 66,500
10 Nov	6482.00	346.45 ₹ 34,645	-111.8 -11180.00	38.60	35 3,500	-2 -200	666 66,600
7 Nov	6225.00	452.15 ₹ 45,215	39.7 3970.00	38.31	41 4,100	0 0	668 66,800
6 Nov	6358.50	428.1 ₹ 42,810	84.25 8425.00	39.67	1,191 1,19,100	662 66,200	668 66,800
4 Nov	6658.50	343.85 ₹ 34,385	43.85 4385.00	46.00	3 300	2 200	6 600
3 Nov	6652.50	300 ₹ 30,000	22.4 2240.00	40.02	1 100	0 0	3 300
31 Oct	6704.50	287 ₹ 28,700	-127.05 -12705.00	-	3 300	2 200	2 200

For Kaynes Technology Ind Ltd - strike price 6500 expiring on 30DEC2025

Delta for 6500 PE is -

Historical price for 6500 PE is as follows

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 2112.7, which was 672.7 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 652

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 1440, which was 294.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 657

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 1145.15, which was 58.15 higher than the previous day. The implied volatity was 31.68, the open interest changed by 0 which decreased total open position to 653

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 1087, which was 108.1 higher than the previous day. The implied volatity was 54.74, the open interest changed by -2 which decreased total open position to 655

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 978.9, which was 78.85 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 978.9, which was 78.85 higher than the previous day. The implied volatity was 45.14, the open interest changed by -6 which decreased total open position to 656

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 900.05, which was 204.95 higher than the previous day. The implied volatity was 41.26, the open interest changed by -127 which decreased total open position to 663

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 696, which was -17.25 lower than the previous day. The implied volatity was 34.59, the open interest changed by 0 which decreased total open position to 790

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 716.3, which was 50.45 higher than the previous day. The implied volatity was 33.75, the open interest changed by 9 which increased total open position to 789

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 667.5, which was 4.7 higher than the previous day. The implied volatity was 30.95, the open interest changed by -3 which decreased total open position to 780

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 658.75, which was 68.75 higher than the previous day. The implied volatity was 37.95, the open interest changed by 30 which increased total open position to 783

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 590, which was -19.95 lower than the previous day. The implied volatity was 37.12, the open interest changed by 24 which increased total open position to 753

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 620.45, which was -20.15 lower than the previous day. The implied volatity was 40.52, the open interest changed by -12 which decreased total open position to 699

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 642.7, which was 216.7 higher than the previous day. The implied volatity was 36.33, the open interest changed by 11 which increased total open position to 712

On 17 Nov KAYNES was trading at 6237.00. The strike last trading price was 426, which was 43.8 higher than the previous day. The implied volatity was 34.84, the open interest changed by 12 which increased total open position to 701

On 14 Nov KAYNES was trading at 6332.00. The strike last trading price was 382.2, which was 26.2 higher than the previous day. The implied volatity was 37.65, the open interest changed by 2 which increased total open position to 689

On 13 Nov KAYNES was trading at 6376.50. The strike last trading price was 360, which was 6.5 higher than the previous day. The implied volatity was 36.36, the open interest changed by 20 which increased total open position to 687

On 12 Nov KAYNES was trading at 6433.50. The strike last trading price was 353.5, which was 12.45 higher than the previous day. The implied volatity was 38.87, the open interest changed by 3 which increased total open position to 668

On 11 Nov KAYNES was trading at 6455.50. The strike last trading price was 339.3, which was -7.2 lower than the previous day. The implied volatity was 37.13, the open interest changed by -1 which decreased total open position to 665

On 10 Nov KAYNES was trading at 6482.00. The strike last trading price was 346.45, which was -111.8 lower than the previous day. The implied volatity was 38.60, the open interest changed by -2 which decreased total open position to 666

On 7 Nov KAYNES was trading at 6225.00. The strike last trading price was 452.15, which was 39.7 higher than the previous day. The implied volatity was 38.31, the open interest changed by 0 which decreased total open position to 668

On 6 Nov KAYNES was trading at 6358.50. The strike last trading price was 428.1, which was 84.25 higher than the previous day. The implied volatity was 39.67, the open interest changed by 662 which increased total open position to 668

On 4 Nov KAYNES was trading at 6658.50. The strike last trading price was 343.85, which was 43.85 higher than the previous day. The implied volatity was 46.00, the open interest changed by 2 which increased total open position to 6

On 3 Nov KAYNES was trading at 6652.50. The strike last trading price was 300, which was 22.4 higher than the previous day. The implied volatity was 40.02, the open interest changed by 0 which decreased total open position to 3

On 31 Oct KAYNES was trading at 6704.50. The strike last trading price was 287, which was -127.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased 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