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 7400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
11 Dec	4041.50	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
10 Dec	3890.50	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
9 Dec	4331.00	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
8 Dec	3807.00	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
5 Dec	4353.50	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
4 Dec	4978.00	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
3 Dec	5307.00	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
2 Dec	5408.50	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
1 Dec	5358.50	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
28 Nov	5490.00	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
27 Nov	5573.50	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
26 Nov	5796.50	679.65 ₹ 67,965	0 0.00	17.53	0 0	0 0	0 0
25 Nov	5777.50	679.65 ₹ 67,965	0 0.00	17.60	0 0	0 0	0 0
24 Nov	5826.00	679.65 ₹ 67,965	0 0.00	17.07	0 0	0 0	0 0
21 Nov	5883.50	679.65 ₹ 67,965	0 0.00	15.25	0 0	0 0	0 0
20 Nov	5967.50	679.65 ₹ 67,965	0 0.00	14.36	0 0	0 0	0 0
27 Oct	6737.50	679.65 ₹ 67,965	0 0.00	4.43	0 0	0 0	0 0
24 Oct	6689.00	679.65 ₹ 67,965	0 0.00	4.68	0 0	0 0	0 0
23 Oct	6704.00	679.65 ₹ 67,965	0 0.00	4.55	0 0	0 0	0 0
21 Oct	6867.00	679.65 ₹ 67,965	0 0.00	3.18	0 0	0 0	0 0
20 Oct	6862.50	679.65 ₹ 67,965	0 0.00	3.06	0 0	0 0	0 0
17 Oct	7019.00	679.65 ₹ 67,965	0 0.00	1.91	0 0	0 0	0 0
16 Oct	6991.50	679.65 ₹ 67,965	0 0.00	1.99	0 0	0 0	0 0
15 Oct	6965.00	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
14 Oct	6911.00	679.65 ₹ 67,965	0 0.00	2.68	0 0	0 0	0 0
13 Oct	6838.50	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
10 Oct	7102.00	679.65 ₹ 67,965	0 0.00	1.09	0 0	0 0	0 0

8 Oct	7189.00	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
7 Oct	7593.00	679.65 ₹ 67,965	0 0.00	-	0 0	0 0	0 0
6 Oct	7466.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	7273.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 7400 expiring on 30DEC2025

Delta for 7400 CE is -

Historical price for 7400 CE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 679.65, 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 Dec KAYNES was trading at 4041.50. The strike last trading price was 679.65, 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 Dec KAYNES was trading at 3890.50. The strike last trading price was 679.65, 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 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 679.65, 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 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 679.65, 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 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 679.65, 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 Dec KAYNES was trading at 4978.00. The strike last trading price was 679.65, 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 Dec KAYNES was trading at 5307.00. The strike last trading price was 679.65, 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 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 679.65, 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 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 679.65, 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 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 679.65, 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 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 679.65, 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 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 679.65, which was 0 lower than the previous day. The implied volatity was 17.53, 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 679.65, which was 0 lower than the previous day. The implied volatity was 17.60, 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 679.65, which was 0 lower than the previous day. The implied volatity was 17.07, 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 679.65, which was 0 lower than the previous day. The implied volatity was 15.25, 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 679.65, which was 0 lower than the previous day. The implied volatity was 14.36, the open interest changed by 0 which decreased total open position to 0

On 27 Oct KAYNES was trading at 6737.50. The strike last trading price was 679.65, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0

On 24 Oct KAYNES was trading at 6689.00. The strike last trading price was 679.65, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0

On 23 Oct KAYNES was trading at 6704.00. The strike last trading price was 679.65, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0

On 21 Oct KAYNES was trading at 6867.00. The strike last trading price was 679.65, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0

On 20 Oct KAYNES was trading at 6862.50. The strike last trading price was 679.65, which was 0 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0

On 17 Oct KAYNES was trading at 7019.00. The strike last trading price was 679.65, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0

On 16 Oct KAYNES was trading at 6991.50. The strike last trading price was 679.65, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0

On 15 Oct KAYNES was trading at 6965.00. The strike last trading price was 679.65, 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 Oct KAYNES was trading at 6911.00. The strike last trading price was 679.65, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0

On 13 Oct KAYNES was trading at 6838.50. The strike last trading price was 679.65, 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 Oct KAYNES was trading at 7102.00. The strike last trading price was 679.65, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0

On 8 Oct KAYNES was trading at 7189.00. The strike last trading price was 679.65, 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 Oct KAYNES was trading at 7593.00. The strike last trading price was 679.65, 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 Oct KAYNES was trading at 7466.50. The strike last trading price was 0, 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 Oct KAYNES was trading at 7273.00. The strike last trading price was 0, 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 7400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	3107.2 ₹ 3,10,720	-92.8 -9280.00	-	0 0	0 0	86 8,600
11 Dec	4041.50	3107.2 ₹ 3,10,720	-92.8 -9280.00	-	0 0	0 0	86 8,600
10 Dec	3890.50	3107.2 ₹ 3,10,720	-92.8 -9280.00	-	5 500	0 0	85 8,500
9 Dec	4331.00	3200 ₹ 3,20,000	250.15 25015.00	-	1 100	0 0	85 8,500
8 Dec	3807.00	2949.85 ₹ 2,94,985	953.15 95315.00	-	0 0	0 0	85 8,500
5 Dec	4353.50	2949.85 ₹ 2,94,985	953.15 95315.00	-	45 4,500	35 3,500	75 7,500
4 Dec	4978.00	1996.7 ₹ 1,99,670	526.7 52670.00	-	0 0	0 0	0 0
3 Dec	5307.00	1996.7 ₹ 1,99,670	526.7 52670.00	-	0 0	0 0	0 0
2 Dec	5408.50	1996.7 ₹ 1,99,670	526.7 52670.00	-	0 0	24 2,400	0 0
1 Dec	5358.50	1996.7 ₹ 1,99,670	526.7 52670.00	-	24 2,400	23 2,300	39 3,900
28 Nov	5490.00	1470 ₹ 1,47,000	60 6000.00	-	0 0	0 0	0 0
27 Nov	5573.50	1470 ₹ 1,47,000	60 6000.00	-	0 0	0 0	0 0
26 Nov	5796.50	1470 ₹ 1,47,000	60 6000.00	-	0 0	0 0	0 0
25 Nov	5777.50	1470 ₹ 1,47,000	60 6000.00	-	0 0	0 0	0 0
24 Nov	5826.00	1470 ₹ 1,47,000	60 6000.00	-	0 0	1 100	0 0
21 Nov	5883.50	1470 ₹ 1,47,000	60 6000.00	43.55	1 100	0 0	15 1,500
20 Nov	5967.50	1410 ₹ 1,41,000	831.3 83130.00	50.78	3 300	0 0	15 1,500
27 Oct	6737.50	579.9 ₹ 57,990	-335.7 -33570.00	-	0 0	0 0	0 0
24 Oct	6689.00	579.9 ₹ 57,990	-335.7 -33570.00	-	0 0	0 0	0 0
23 Oct	6704.00	579.9 ₹ 57,990	-335.7 -33570.00	-	0 0	0 0	0 0
21 Oct	6867.00	579.9 ₹ 57,990	-335.7 -33570.00	-	0 0	0 0	0 0
20 Oct	6862.50	579.9 ₹ 57,990	-335.7 -33570.00	-	0 0	0 0	0 0
17 Oct	7019.00	579.9 ₹ 57,990	-335.7 -33570.00	-	0 0	0 0	0 0
16 Oct	6991.50	579.9 ₹ 57,990	-335.7 -33570.00	-	0 0	0 0	0 0
15 Oct	6965.00	579.9 ₹ 57,990	-335.7 -33570.00	-	0 0	0 0	0 0
14 Oct	6911.00	579.9 ₹ 57,990	-335.7 -33570.00	-	0 0	0 0	0 0
13 Oct	6838.50	579.9 ₹ 57,990	-335.7 -33570.00	-	0 0	0 0	0 0
10 Oct	7102.00	579.9 ₹ 57,990	-335.7 -33570.00	-	0 0	0 0	0 0
8 Oct	7189.00	579.9 ₹ 57,990	-335.7 -33570.00	40.09	15 1,500	12 1,200	12 1,200
7 Oct	7593.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	7466.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	7273.00	0 ₹ 0	0 0.00	0.34	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 7400 expiring on 30DEC2025

Delta for 7400 PE is -

Historical price for 7400 PE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 3107.2, which was -92.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 3107.2, which was -92.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 3107.2, which was -92.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 3200, which was 250.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 2949.85, which was 953.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 2949.85, which was 953.15 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 75

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 1996.7, which was 526.7 higher 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 1996.7, which was 526.7 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 1996.7, which was 526.7 higher than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 0

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 1996.7, which was 526.7 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 39

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 1470, which was 60 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 1470, which was 60 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 1470, which was 60 higher than the previous day. The implied volatity was -, 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 1470, which was 60 higher than the previous day. The implied volatity was -, 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 1470, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 1470, which was 60 higher than the previous day. The implied volatity was 43.55, the open interest changed by 0 which decreased total open position to 15

On 20 Nov KAYNES was trading at 5967.50. The strike last trading price was 1410, which was 831.3 higher than the previous day. The implied volatity was 50.78, the open interest changed by 0 which decreased total open position to 15

On 27 Oct KAYNES was trading at 6737.50. The strike last trading price was 579.9, which was -335.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct KAYNES was trading at 6689.00. The strike last trading price was 579.9, which was -335.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct KAYNES was trading at 6704.00. The strike last trading price was 579.9, which was -335.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct KAYNES was trading at 6867.00. The strike last trading price was 579.9, which was -335.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct KAYNES was trading at 6862.50. The strike last trading price was 579.9, which was -335.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct KAYNES was trading at 7019.00. The strike last trading price was 579.9, which was -335.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Oct KAYNES was trading at 6991.50. The strike last trading price was 579.9, which was -335.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Oct KAYNES was trading at 6965.00. The strike last trading price was 579.9, which was -335.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Oct KAYNES was trading at 6911.00. The strike last trading price was 579.9, which was -335.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Oct KAYNES was trading at 6838.50. The strike last trading price was 579.9, which was -335.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct KAYNES was trading at 7102.00. The strike last trading price was 579.9, which was -335.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct KAYNES was trading at 7189.00. The strike last trading price was 579.9, which was -335.7 lower than the previous day. The implied volatity was 40.09, the open interest changed by 12 which increased total open position to 12

On 7 Oct KAYNES was trading at 7593.00. The strike last trading price was 0, 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 Oct KAYNES was trading at 7273.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.34, 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