KAYNES

Kaynes Technology Ind Ltd

4197.5 -68.00 (-1.59%)

L: 4172 H: 4389.5

Back to Option Chain

Historical option data for KAYNES
15 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 8000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	4197.50	1.75 ₹ 175	0.75 75.00	-	10 1,000	-5 -500	38 3,800
12 Dec	4265.50	1 ₹ 100	-0.75 -75.00	-	2 200	-1 -100	44 4,400
11 Dec	4041.50	1.75 ₹ 175	0 0.00	-	0 0	0 0	45 4,500
10 Dec	3890.50	1.75 ₹ 175	0 0.00	-	17 1,700	4 400	40 4,000
9 Dec	4331.00	1.8 ₹ 180	-0.2 -20.00	-	0 0	0 0	36 3,600
8 Dec	3807.00	1.8 ₹ 180	-0.2 -20.00	-	0 0	0 0	36 3,600
5 Dec	4353.50	1.8 ₹ 180	-0.2 -20.00	-	43 4,300	9 900	36 3,600
4 Dec	4978.00	2 ₹ 200	0.65 65.00	-	0 0	0 0	0 0
3 Dec	5307.00	2 ₹ 200	0.65 65.00	-	0 0	4 400	0 0
2 Dec	5408.50	2 ₹ 200	0.65 65.00	-	4 400	0 0	23 2,300
1 Dec	5358.50	1.35 ₹ 135	0 0.00	-	9 900	-5 -500	22 2,200
28 Nov	5490.00	1.35 ₹ 135	-0.35 -35.00	47.30	1 100	0 0	26 2,600
27 Nov	5573.50	1.35 ₹ 135	-0.55 -55.00	44.89	6 600	3 300	25 2,500
26 Nov	5796.50	2.45 ₹ 245	0.45 45.00	42.79	46 4,600	10 1,000	24 2,400
25 Nov	5777.50	2 ₹ 200	-2 -200.00	41.73	12 1,200	-1 -100	13 1,300
24 Nov	5826.00	4 ₹ 400	-1 -100.00	-	7 700	3 300	10 1,000

21 Nov	5883.50	5 ₹ 500	-470.65 -47065.00	41.92	7 700	5 500	5 500
17 Oct	7019.00	475.65 ₹ 47,565	0 0.00	5.97	0 0	0 0	0 0
10 Oct	7102.00	475.65 ₹ 47,565	0 0.00	5.00	0 0	0 0	0 0
7 Oct	7593.00	475.65 ₹ 47,565	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	3.61	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 8000 expiring on 30DEC2025

Delta for 8000 CE is -

Historical price for 8000 CE is as follows

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 1.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 38

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 44

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 1.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 40

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 36

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 2, which was 0.65 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 2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 22

On 28 Nov KAYNES was trading at 5490.00. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 47.30, the open interest changed by 0 which decreased total open position to 26

On 27 Nov KAYNES was trading at 5573.50. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was 44.89, the open interest changed by 3 which increased total open position to 25

On 26 Nov KAYNES was trading at 5796.50. The strike last trading price was 2.45, which was 0.45 higher than the previous day. The implied volatity was 42.79, the open interest changed by 10 which increased total open position to 24

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 2, which was -2 lower than the previous day. The implied volatity was 41.73, the open interest changed by -1 which decreased total open position to 13

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 5, which was -470.65 lower than the previous day. The implied volatity was 41.92, the open interest changed by 5 which increased total open position to 5

On 17 Oct KAYNES was trading at 7019.00. The strike last trading price was 475.65, which was 0 lower than the previous day. The implied volatity was 5.97, 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 475.65, which was 0 lower than the previous day. The implied volatity was 5.00, 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 475.65, 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 3.61, the open interest changed by 0 which decreased total open position to 0

KAYNES 30DEC2025 8000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	4197.50	3703.95 ₹ 3,70,395	-296.05 -29605.00	-	0 0	0 0	0 0
12 Dec	4265.50	3703.95 ₹ 3,70,395	-296.05 -29605.00	-	8 800	5 500	68 6,800
11 Dec	4041.50	4000 ₹ 4,00,000	100 10000.00	-	1 100	0 0	62 6,200
10 Dec	3890.50	3900 ₹ 3,90,000	360 36000.00	-	24 2,400	21 2,100	61 6,100
9 Dec	4331.00	3540 ₹ 3,54,000	574.15 57415.00	-	5 500	0 0	40 4,000
8 Dec	3807.00	3540 ₹ 3,54,000	574.15 57415.00	-	5 500	0 0	40 4,000
5 Dec	4353.50	3540 ₹ 3,54,000	574.15 57415.00	-	5 500	0 0	38 3,800
4 Dec	4978.00	2965.85 ₹ 2,96,585	338.35 33835.00	-	15 1,500	9 900	35 3,500
3 Dec	5307.00	2627.5 ₹ 2,62,750	86.75 8675.00	-	20 2,000	17 1,700	23 2,300
2 Dec	5408.50	2540.75 ₹ 2,54,075	390.75 39075.00	-	3 300	0 0	4 400
1 Dec	5358.50	2150 ₹ 2,15,000	35 3500.00	-	0 0	0 0	0 0
28 Nov	5490.00	2150 ₹ 2,15,000	35 3500.00	-	0 0	0 0	0 0
27 Nov	5573.50	2150 ₹ 2,15,000	35 3500.00	-	0 0	0 0	0 0
26 Nov	5796.50	2150 ₹ 2,15,000	35 3500.00	-	0 0	2 200	0 0
25 Nov	5777.50	2150 ₹ 2,15,000	35 3500.00	-	2 200	1 100	3 300
24 Nov	5826.00	2115 ₹ 2,11,500	812.5 81250.00	47.98	2 200	1 100	1 100
21 Nov	5883.50	1302.5 ₹ 1,30,250	0 0.00	-	0 0	0 0	0 0
17 Oct	7019.00	1302.5 ₹ 1,30,250	0 0.00	-	0 0	0 0	0 0
10 Oct	7102.00	1302.5 ₹ 1,30,250	0 0.00	-	0 0	0 0	0 0
7 Oct	7593.00	1302.5 ₹ 1,30,250	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 8000 expiring on 30DEC2025

Delta for 8000 PE is -

Historical price for 8000 PE is as follows

On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 3703.95, which was -296.05 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 3703.95, which was -296.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 68

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 4000, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 3900, which was 360 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 61

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 3540, which was 574.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 3540, which was 574.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 3540, which was 574.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 2965.85, which was 338.35 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 35

On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 2627.5, which was 86.75 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 23

On 2 Dec KAYNES was trading at 5408.50. The strike last trading price was 2540.75, which was 390.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 1 Dec KAYNES was trading at 5358.50. The strike last trading price was 2150, which was 35 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 2150, which was 35 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 2150, which was 35 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 2150, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov KAYNES was trading at 5777.50. The strike last trading price was 2150, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 24 Nov KAYNES was trading at 5826.00. The strike last trading price was 2115, which was 812.5 higher than the previous day. The implied volatity was 47.98, the open interest changed by 1 which increased total open position to 1

On 21 Nov KAYNES was trading at 5883.50. The strike last trading price was 1302.5, 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 Oct KAYNES was trading at 7019.00. The strike last trading price was 1302.5, 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 1302.5, 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 1302.5, 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

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