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 6700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4093.50	2.3 ₹ 230	-0.95 -95.00	-	6 600	-1 -100	197 19,700
16 Dec	4186.50	3.25 ₹ 325	0.15 15.00	-	0 0	0 0	198 19,800
15 Dec	4197.50	3.25 ₹ 325	0.15 15.00	-	85 8,500	1 100	197 19,700
12 Dec	4265.50	3.1 ₹ 310	-0.75 -75.00	-	11 1,100	2 200	195 19,500
11 Dec	4041.50	3.85 ₹ 385	-0.05 -5.00	-	44 4,400	-15 -1,500	193 19,300
10 Dec	3890.50	4 ₹ 400	3.95 395.00	-	135 13,500	0 0	210 21,000
9 Dec	4331.00	0.05 ₹ 5	-2.95 -295.00	-	2 200	-1 -100	210 21,000
8 Dec	3807.00	3 ₹ 300	-0.7 -70.00	-	1 100	0 0	212 21,200
5 Dec	4353.50	3.9 ₹ 390	-0.65 -65.00	-	279 27,900	-69 -6,900	212 21,200
4 Dec	4978.00	4.55 ₹ 455	-1.15 -115.00	-	347 34,700	-24 -2,400	280 28,000
3 Dec	5307.00	5.45 ₹ 545	-1.4 -140.00	41.16	53 5,300	-10 -1,000	304 30,400
2 Dec	5408.50	6.8 ₹ 680	0.1 10.00	38.55	53 5,300	19 1,900	313 31,300
1 Dec	5358.50	6.45 ₹ 645	-3.2 -320.00	39.16	237 23,700	-31 -3,100	302 30,200
28 Nov	5490.00	9.5 ₹ 950	-2.9 -290.00	35.37	320 32,000	-6 -600	332 33,200
27 Nov	5573.50	12.85 ₹ 1,285	-11.5 -1150.00	34.61	636 63,600	158 15,800	339 33,900
26 Nov	5796.50	24.55 ₹ 2,455	4.1 410.00	32.55	374 37,400	49 4,900	182 18,200
25 Nov	5777.50	22.6 ₹ 2,260	-5.1 -510.00	32.24	74 7,400	-12 -1,200	132 13,200
24 Nov	5826.00	27.7 ₹ 2,770	-11.85 -1185.00	32.03	56 5,600	16 1,600	143 14,300
21 Nov	5883.50	38 ₹ 3,800	-15.35 -1535.00	31.44	110 11,000	36 3,600	126 12,600
20 Nov	5967.50	53.35 ₹ 5,335	1.25 125.00	31.21	32 3,200	1 100	88 8,800
19 Nov	5974.00	52.7 ₹ 5,270	0.1 10.00	31.10	62 6,200	12 1,200	86 8,600
18 Nov	5889.00	55.05 ₹ 5,505	-55.85 -5585.00	33.41	96 9,600	37 3,700	73 7,300
17 Nov	6237.00	105 ₹ 10,500	-24 -2400.00	30.09	17 1,700	5 500	35 3,500
14 Nov	6332.00	129 ₹ 12,900	-12.8 -1280.00	26.56	3 300	2 200	30 3,000
13 Nov	6376.50	143.6 ₹ 14,360	-22.85 -2285.00	26.86	14 1,400	-4 -400	28 2,800
12 Nov	6433.50	166.45 ₹ 16,645	-5.55 -555.00	26.20	4 400	2 200	32 3,200
11 Nov	6455.50	172 ₹ 17,200	-16 -1600.00	26.40	8 800	-1 -100	30 3,000
10 Nov	6482.00	188 ₹ 18,800	71 7100.00	26.73	4 400	1 100	31 3,100
7 Nov	6225.00	117 ₹ 11,700	-99.7 -9970.00	26.24	14 1,400	7 700	28 2,800
6 Nov	6358.50	216.7 ₹ 21,670	-501.25 -50125.00	33.81	34 3,400	20 2,000	20 2,000
4 Nov	6658.50	717.95 ₹ 71,795	0 0.00	-	0 0	0 0	0 0
3 Nov	6652.50	717.95 ₹ 71,795	0 0.00	-	0 0	0 0	0 0

31 Oct	6704.50	717.95 ₹ 71,795	0 0.00	-	0 0	0 0	0 0
30 Oct	6800.00	717.95 ₹ 71,795	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 6700 expiring on 30DEC2025

Delta for 6700 CE is -

Historical price for 6700 CE is as follows

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 2.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 197

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 198

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 197

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 3.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 195

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 3.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 193

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 4, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 0.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 210

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 3, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 212

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 3.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -69 which decreased total open position to 212

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 4.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 280

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 5.45, which was -1.4 lower than the previous day. The implied volatity was 41.16, the open interest changed by -10 which decreased total open position to 304

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 6.8, which was 0.1 higher than the previous day. The implied volatity was 38.55, the open interest changed by 19 which increased total open position to 313

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 6.45, which was -3.2 lower than the previous day. The implied volatity was 39.16, the open interest changed by -31 which decreased total open position to 302

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 9.5, which was -2.9 lower than the previous day. The implied volatity was 35.37, the open interest changed by -6 which decreased total open position to 332

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 12.85, which was -11.5 lower than the previous day. The implied volatity was 34.61, the open interest changed by 158 which increased total open position to 339

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 24.55, which was 4.1 higher than the previous day. The implied volatity was 32.55, the open interest changed by 49 which increased total open position to 182

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 22.6, which was -5.1 lower than the previous day. The implied volatity was 32.24, the open interest changed by -12 which decreased total open position to 132

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 27.7, which was -11.85 lower than the previous day. The implied volatity was 32.03, the open interest changed by 16 which increased total open position to 143

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 38, which was -15.35 lower than the previous day. The implied volatity was 31.44, the open interest changed by 36 which increased total open position to 126

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 53.35, which was 1.25 higher than the previous day. The implied volatity was 31.21, the open interest changed by 1 which increased total open position to 88

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 52.7, which was 0.1 higher than the previous day. The implied volatity was 31.10, the open interest changed by 12 which increased total open position to 86

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 55.05, which was -55.85 lower than the previous day. The implied volatity was 33.41, the open interest changed by 37 which increased total open position to 73

On 17 Nov KAYNES was trading at 6237.00. The strike last trading price was 105, which was -24 lower than the previous day. The implied volatity was 30.09, the open interest changed by 5 which increased total open position to 35

On 14 Nov KAYNES was trading at 6332.00. The strike last trading price was 129, which was -12.8 lower than the previous day. The implied volatity was 26.56, the open interest changed by 2 which increased total open position to 30

On 13 Nov KAYNES was trading at 6376.50. The strike last trading price was 143.6, which was -22.85 lower than the previous day. The implied volatity was 26.86, the open interest changed by -4 which decreased total open position to 28

On 12 Nov KAYNES was trading at 6433.50. The strike last trading price was 166.45, which was -5.55 lower than the previous day. The implied volatity was 26.20, the open interest changed by 2 which increased total open position to 32

On 11 Nov KAYNES was trading at 6455.50. The strike last trading price was 172, which was -16 lower than the previous day. The implied volatity was 26.40, the open interest changed by -1 which decreased total open position to 30

On 10 Nov KAYNES was trading at 6482.00. The strike last trading price was 188, which was 71 higher than the previous day. The implied volatity was 26.73, the open interest changed by 1 which increased total open position to 31

On 7 Nov KAYNES was trading at 6225.00. The strike last trading price was 117, which was -99.7 lower than the previous day. The implied volatity was 26.24, the open interest changed by 7 which increased total open position to 28

On 6 Nov KAYNES was trading at 6358.50. The strike last trading price was 216.7, which was -501.25 lower than the previous day. The implied volatity was 33.81, the open interest changed by 20 which increased total open position to 20

On 4 Nov KAYNES was trading at 6658.50. The strike last trading price was 717.95, 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 717.95, 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 31 Oct KAYNES was trading at 6704.50. The strike last trading price was 717.95, 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 30 Oct KAYNES was trading at 6800.00. The strike last trading price was 717.95, 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 6700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4093.50	2413.4 ₹ 2,41,340	-286.6 -28660.00	-	0 0	0 0	44 4,400
16 Dec	4186.50	2413.4 ₹ 2,41,340	-286.6 -28660.00	-	0 0	0 0	44 4,400
15 Dec	4197.50	2413.4 ₹ 2,41,340	-286.6 -28660.00	-	0 0	0 0	0 0
12 Dec	4265.50	2413.4 ₹ 2,41,340	-286.6 -28660.00	-	4 400	0 0	43 4,300
11 Dec	4041.50	2700 ₹ 2,70,000	-31.85 -3185.00	-	5 500	3 300	43 4,300
10 Dec	3890.50	2731.85 ₹ 2,73,185	888.75 88875.00	-	23 2,300	9 900	37 3,700
9 Dec	4331.00	1843.1 ₹ 1,84,310	168.1 16810.00	-	0 0	0 0	28 2,800
8 Dec	3807.00	1843.1 ₹ 1,84,310	168.1 16810.00	-	0 0	0 0	28 2,800
5 Dec	4353.50	1843.1 ₹ 1,84,310	168.1 16810.00	-	3 300	0 0	28 2,800
4 Dec	4978.00	1675 ₹ 1,67,500	435.05 43505.00	-	3 300	0 0	28 2,800
3 Dec	5307.00	1239.95 ₹ 1,23,995	144.15 14415.00	-	0 0	0 0	0 0
2 Dec	5408.50	1239.95 ₹ 1,23,995	144.15 14415.00	-	0 0	1 100	0 0
1 Dec	5358.50	1239.95 ₹ 1,23,995	144.15 14415.00	-	2 200	1 100	28 2,800
28 Nov	5490.00	1095.8 ₹ 1,09,580	227.8 22780.00	-	0 0	-1 -100	0 0
27 Nov	5573.50	1095.8 ₹ 1,09,580	227.8 22780.00	46.76	30 3,000	-3 -300	25 2,500
26 Nov	5796.50	868 ₹ 86,800	73 7300.00	-	0 0	3 300	0 0
25 Nov	5777.50	868 ₹ 86,800	73 7300.00	20.55	3 300	2 200	27 2,700
24 Nov	5826.00	795 ₹ 79,500	26.2 2620.00	-	0 0	9 900	0 0
21 Nov	5883.50	795 ₹ 79,500	26.2 2620.00	32.45	10 1,000	8 800	24 2,400
20 Nov	5967.50	768.8 ₹ 76,880	238.25 23825.00	-	0 0	0 0	0 0
19 Nov	5974.00	768.8 ₹ 76,880	238.25 23825.00	-	0 0	2 200	0 0
18 Nov	5889.00	768.8 ₹ 76,880	238.25 23825.00	29.12	2 200	1 100	15 1,500
17 Nov	6237.00	530.55 ₹ 53,055	97.95 9795.00	-	0 0	0 0	0 0
14 Nov	6332.00	530.55 ₹ 53,055	97.95 9795.00	-	0 0	0 0	0 0
13 Nov	6376.50	530.55 ₹ 53,055	97.95 9795.00	-	0 0	0 0	0 0
12 Nov	6433.50	530.55 ₹ 53,055	97.95 9795.00	-	0 0	0 0	0 0
11 Nov	6455.50	530.55 ₹ 53,055	97.95 9795.00	-	0 0	0 0	0 0
10 Nov	6482.00	530.55 ₹ 53,055	97.95 9795.00	-	0 0	0 0	0 0
7 Nov	6225.00	530.55 ₹ 53,055	97.95 9795.00	-	0 0	11 1,100	0 0
6 Nov	6358.50	530.55 ₹ 53,055	97.95 9795.00	37.69	21 2,100	12 1,200	15 1,500
4 Nov	6658.50	432.6 ₹ 43,260	61.35 6135.00	45.52	1 100	0 0	4 400
3 Nov	6652.50	371.25 ₹ 37,125	46.25 4625.00	-	0 0	2 200	0 0
31 Oct	6704.50	371.25 ₹ 37,125	46.25 4625.00	-	2 200	1 100	3 300
30 Oct	6800.00	325 ₹ 32,500	15 1500.00	39.00	1 100	0 0	1 100

For Kaynes Technology Ind Ltd - strike price 6700 expiring on 30DEC2025

Delta for 6700 PE is -

Historical price for 6700 PE is as follows

On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 2413.4, which was -286.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 2413.4, which was -286.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 2413.4, which was -286.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 2413.4, which was -286.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 2700, which was -31.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 43

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 2731.85, which was 888.75 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 37

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 1843.1, which was 168.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 1843.1, which was 168.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 1843.1, which was 168.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 1675, which was 435.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 1239.95, which was 144.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 1239.95, which was 144.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 1239.95, which was 144.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 28

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 1095.8, which was 227.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 1095.8, which was 227.8 higher than the previous day. The implied volatity was 46.76, the open interest changed by -3 which decreased total open position to 25

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 868, which was 73 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 868, which was 73 higher than the previous day. The implied volatity was 20.55, the open interest changed by 2 which increased total open position to 27

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 795, which was 26.2 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 795, which was 26.2 higher than the previous day. The implied volatity was 32.45, the open interest changed by 8 which increased total open position to 24

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 768.8, which was 238.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 768.8, which was 238.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 768.8, which was 238.25 higher than the previous day. The implied volatity was 29.12, the open interest changed by 1 which increased total open position to 15

On 17 Nov KAYNES was trading at 6237.00. The strike last trading price was 530.55, which was 97.95 higher 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 530.55, which was 97.95 higher 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 530.55, which was 97.95 higher 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 530.55, which was 97.95 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 530.55, which was 97.95 higher 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 530.55, which was 97.95 higher 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 530.55, which was 97.95 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 6 Nov KAYNES was trading at 6358.50. The strike last trading price was 530.55, which was 97.95 higher than the previous day. The implied volatity was 37.69, the open interest changed by 12 which increased total open position to 15

On 4 Nov KAYNES was trading at 6658.50. The strike last trading price was 432.6, which was 61.35 higher than the previous day. The implied volatity was 45.52, 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 371.25, which was 46.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct KAYNES was trading at 6704.50. The strike last trading price was 371.25, which was 46.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 30 Oct KAYNES was trading at 6800.00. The strike last trading price was 325, which was 15 higher than the previous day. The implied volatity was 39.00, the open interest changed by 0 which decreased total open position to 1

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