KAYNES

Kaynes Technology Ind Ltd

4186.5 -11.00 (-0.26%)

L: 4125.5 H: 4240

Back to Option Chain

Historical option data for KAYNES
16 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 6900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	4186.50	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
15 Dec	4197.50	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
12 Dec	4265.50	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
11 Dec	4041.50	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
10 Dec	3890.50	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
9 Dec	4331.00	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
8 Dec	3807.00	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
5 Dec	4353.50	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
4 Dec	4978.00	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
3 Dec	5307.00	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
2 Dec	5408.50	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
1 Dec	5358.50	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
28 Nov	5490.00	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
27 Nov	5573.50	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
26 Nov	5796.50	622.05 ₹ 62,205	0 0.00	12.99	0 0	0 0	0 0
25 Nov	5777.50	622.05 ₹ 62,205	0 0.00	13.11	0 0	0 0	0 0
24 Nov	5826.00	622.05 ₹ 62,205	0 0.00	11.87	0 0	0 0	0 0
21 Nov	5883.50	622.05 ₹ 62,205	0 0.00	10.77	0 0	0 0	0 0
20 Nov	5967.50	622.05 ₹ 62,205	0 0.00	9.69	0 0	0 0	0 0
19 Nov	5974.00	622.05 ₹ 62,205	0 0.00	9.71	0 0	0 0	0 0
18 Nov	5889.00	622.05 ₹ 62,205	0 0.00	10.26	0 0	0 0	0 0
17 Nov	6237.00	622.05 ₹ 62,205	0 0.00	6.58	0 0	0 0	0 0

14 Nov	6332.00	622.05 ₹ 62,205	0 0.00	4.96	0 0	0 0	0 0
13 Nov	6376.50	622.05 ₹ 62,205	0 0.00	4.63	0 0	0 0	0 0
12 Nov	6433.50	622.05 ₹ 62,205	0 0.00	3.88	0 0	0 0	0 0
11 Nov	6455.50	622.05 ₹ 62,205	0 0.00	3.76	0 0	0 0	0 0
10 Nov	6482.00	622.05 ₹ 62,205	0 0.00	3.52	0 0	0 0	0 0
7 Nov	6225.00	622.05 ₹ 62,205	0 0.00	5.45	0 0	0 0	0 0
6 Nov	6358.50	622.05 ₹ 62,205	0 0.00	4.61	0 0	0 0	0 0
4 Nov	6658.50	622.05 ₹ 62,205	0 0.00	1.18	0 0	0 0	0 0
3 Nov	6652.50	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
31 Oct	6704.50	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0
30 Oct	6800.00	622.05 ₹ 62,205	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 6900 expiring on 30DEC2025

Delta for 6900 CE is -

Historical price for 6900 CE is as follows

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 622.05, 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 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 622.05, 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 Dec KAYNES was trading at 4265.50. The strike last trading price was 622.05, 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 Dec KAYNES was trading at 4041.50. The strike last trading price was 622.05, 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 Dec KAYNES was trading at 3890.50. The strike last trading price was 622.05, 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 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 622.05, 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 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 622.05, 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 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 622.05, 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 Dec KAYNES was trading at 4978.00. The strike last trading price was 622.05, 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 Dec KAYNES was trading at 5307.00. The strike last trading price was 622.05, 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 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 622.05, 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 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 622.05, 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 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 622.05, 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 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 622.05, 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 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 622.05, which was 0 lower than the previous day. The implied volatity was 12.99, the open interest changed by 0 which decreased total open position to 0

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 622.05, which was 0 lower than the previous day. The implied volatity was 13.11, the open interest changed by 0 which decreased total open position to 0

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 622.05, which was 0 lower than the previous day. The implied volatity was 11.87, the open interest changed by 0 which decreased total open position to 0

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 622.05, which was 0 lower than the previous day. The implied volatity was 10.77, the open interest changed by 0 which decreased total open position to 0

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 622.05, which was 0 lower than the previous day. The implied volatity was 9.69, 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 622.05, which was 0 lower than the previous day. The implied volatity was 9.71, the open interest changed by 0 which decreased total open position to 0

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 622.05, which was 0 lower than the previous day. The implied volatity was 10.26, the open interest changed by 0 which decreased total open position to 0

On 17 Nov KAYNES was trading at 6237.00. The strike last trading price was 622.05, which was 0 lower than the previous day. The implied volatity was 6.58, 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 622.05, which was 0 lower than the previous day. The implied volatity was 4.96, 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 622.05, which was 0 lower than the previous day. The implied volatity was 4.63, 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 622.05, which was 0 lower than the previous day. The implied volatity was 3.88, 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 622.05, which was 0 lower than the previous day. The implied volatity was 3.76, 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 622.05, which was 0 lower than the previous day. The implied volatity was 3.52, 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 622.05, which was 0 lower than the previous day. The implied volatity was 5.45, 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 622.05, which was 0 lower than the previous day. The implied volatity was 4.61, 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 622.05, which was 0 lower than the previous day. The implied volatity was 1.18, 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 622.05, 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 622.05, 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 622.05, 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 6900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	4186.50	2425 ₹ 2,42,500	525 52500.00	-	0 0	0 0	8 800
15 Dec	4197.50	2425 ₹ 2,42,500	525 52500.00	-	0 0	0 0	0 0
12 Dec	4265.50	2425 ₹ 2,42,500	525 52500.00	-	0 0	0 0	8 800
11 Dec	4041.50	2425 ₹ 2,42,500	525 52500.00	-	0 0	0 0	8 800
10 Dec	3890.50	2425 ₹ 2,42,500	525 52500.00	-	0 0	0 0	8 800
9 Dec	4331.00	2425 ₹ 2,42,500	525 52500.00	-	0 0	0 0	8 800
8 Dec	3807.00	2425 ₹ 2,42,500	525 52500.00	-	0 0	0 0	8 800
5 Dec	4353.50	2425 ₹ 2,42,500	525 52500.00	-	3 300	1 100	10 1,000
4 Dec	4978.00	1900 ₹ 1,90,000	840 84000.00	-	1 100	0 0	10 1,000
3 Dec	5307.00	1060 ₹ 1,06,000	10 1000.00	-	0 0	0 0	0 0
2 Dec	5408.50	1060 ₹ 1,06,000	10 1000.00	-	0 0	0 0	0 0
1 Dec	5358.50	1060 ₹ 1,06,000	10 1000.00	-	0 0	0 0	0 0
28 Nov	5490.00	1060 ₹ 1,06,000	10 1000.00	-	0 0	0 0	0 0
27 Nov	5573.50	1060 ₹ 1,06,000	10 1000.00	-	0 0	0 0	0 0
26 Nov	5796.50	1060 ₹ 1,06,000	10 1000.00	-	0 0	6 600	0 0
25 Nov	5777.50	1060 ₹ 1,06,000	10 1000.00	-	6 600	5 500	9 900
24 Nov	5826.00	1050 ₹ 1,05,000	128.7 12870.00	38.36	2 200	0 0	2 200
21 Nov	5883.50	921.3 ₹ 92,130	-68.7 -6870.00	-	0 0	1 100	0 0
20 Nov	5967.50	921.3 ₹ 92,130	-68.7 -6870.00	39.85	1 100	0 0	1 100
19 Nov	5974.00	990 ₹ 99,000	382.35 38235.00	49.88	1 100	0 0	0 0
18 Nov	5889.00	607.65 ₹ 60,765	0 0.00	-	0 0	0 0	0 0
17 Nov	6237.00	607.65 ₹ 60,765	0 0.00	-	0 0	0 0	0 0
14 Nov	6332.00	607.65 ₹ 60,765	0 0.00	-	0 0	0 0	0 0
13 Nov	6376.50	607.65 ₹ 60,765	0 0.00	-	0 0	0 0	0 0
12 Nov	6433.50	607.65 ₹ 60,765	0 0.00	-	0 0	0 0	0 0
11 Nov	6455.50	607.65 ₹ 60,765	0 0.00	-	0 0	0 0	0 0
10 Nov	6482.00	607.65 ₹ 60,765	0 0.00	-	0 0	0 0	0 0
7 Nov	6225.00	607.65 ₹ 60,765	0 0.00	-	0 0	0 0	0 0
6 Nov	6358.50	607.65 ₹ 60,765	0 0.00	-	0 0	0 0	0 0
4 Nov	6658.50	607.65 ₹ 60,765	0 0.00	-	0 0	0 0	0 0
3 Nov	6652.50	607.65 ₹ 60,765	0 0.00	-	0 0	0 0	0 0
31 Oct	6704.50	607.65 ₹ 60,765	0 0.00	-	0 0	0 0	0 0
30 Oct	6800.00	607.65 ₹ 60,765	0 0.00	0.23	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 6900 expiring on 30DEC2025

Delta for 6900 PE is -

Historical price for 6900 PE is as follows

On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 2425, which was 525 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 2425, which was 525 higher 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 2425, which was 525 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 2425, which was 525 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 2425, which was 525 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 2425, which was 525 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 2425, which was 525 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 2425, which was 525 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 1900, which was 840 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 1060, which was 10 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 1060, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 1060, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 1060, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 1060, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 1060, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 1060, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 9

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 1050, which was 128.7 higher than the previous day. The implied volatity was 38.36, the open interest changed by 0 which decreased total open position to 2

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 921.3, which was -68.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 921.3, which was -68.7 lower than the previous day. The implied volatity was 39.85, the open interest changed by 0 which decreased total open position to 1

On 19 Nov KAYNES was trading at 5974.00. The strike last trading price was 990, which was 382.35 higher than the previous day. The implied volatity was 49.88, the open interest changed by 0 which decreased total open position to 0

On 18 Nov KAYNES was trading at 5889.00. The strike last trading price was 607.65, 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 17 Nov KAYNES was trading at 6237.00. The strike last trading price was 607.65, 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 607.65, 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 607.65, 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 607.65, 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 607.65, 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 607.65, 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 607.65, 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 607.65, 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 607.65, 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 607.65, 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 607.65, 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 607.65, which was 0 lower than the previous day. The implied volatity was 0.23, 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