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 4500 CE
Delta: 0.34 Vega: 3.46 Theta: -5.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	98 ₹ 9,800	30.75 3075.00	48.72	26,138 26,13,800	-1,061 -1,06,100	4,243 4,24,300
11 Dec	4041.50	67 ₹ 6,700	8.85 885.00	57.79	24,605 24,60,500	106 10,600	5,306 5,30,600
10 Dec	3890.50	58.3 ₹ 5,830	-84.25 -8425.00	64.94	43,889 43,88,900	4,170 4,17,000	5,215 5,21,500
9 Dec	4331.00	140 ₹ 14,000	114.05 11405.00	45.80	456 45,600	-106 -10,600	1,051 1,05,100
8 Dec	3807.00	34.95 ₹ 3,495	-138.8 -13880.00	53.78	1,593 1,59,300	-758 -75,800	1,159 1,15,900
5 Dec	4353.50	165 ₹ 16,500	-391.15 -39115.00	46.63	10,253 10,25,300	1,910 1,91,000	1,917 1,91,700
4 Dec	4978.00	565 ₹ 56,500	-1353.9 -135390.00	46.06	9 900	6 600	6 600
3 Dec	5307.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	5408.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

1 Dec	5358.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 4500 expiring on 30DEC2025

Delta for 4500 CE is 0.34

Historical price for 4500 CE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 98, which was 30.75 higher than the previous day. The implied volatity was 48.72, the open interest changed by -1061 which decreased total open position to 4243

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 67, which was 8.85 higher than the previous day. The implied volatity was 57.79, the open interest changed by 106 which increased total open position to 5306

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 58.3, which was -84.25 lower than the previous day. The implied volatity was 64.94, the open interest changed by 4170 which increased total open position to 5215

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 140, which was 114.05 higher than the previous day. The implied volatity was 45.80, the open interest changed by -106 which decreased total open position to 1051

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 34.95, which was -138.8 lower than the previous day. The implied volatity was 53.78, the open interest changed by -758 which decreased total open position to 1159

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 165, which was -391.15 lower than the previous day. The implied volatity was 46.63, the open interest changed by 1910 which increased total open position to 1917

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 565, which was -1353.9 lower than the previous day. The implied volatity was 46.06, the open interest changed by 6 which increased total open position to 6

On 3 Dec KAYNES was trading at 5307.00. 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 2 Dec KAYNES was trading at 5408.50. 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 1 Dec KAYNES was trading at 5358.50. 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

KAYNES 30DEC2025 4500 PE
Delta: -0.66 Vega: 3.46 Theta: -3.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4265.50	319.5 ₹ 31,950	-186.4 -18640.00	48.76	845 84,500	183 18,300	970 97,000
11 Dec	4041.50	515 ₹ 51,500	-143.85 -14385.00	57.39	654 65,400	-31 -3,100	788 78,800
10 Dec	3890.50	668 ₹ 66,800	408.55 40855.00	73.18	3,396 3,39,600	-317 -31,700	819 81,900
9 Dec	4331.00	255 ₹ 25,500	-381.7 -38170.00	46.13	248 24,800	-103 -10,300	1,140 1,14,000
8 Dec	3807.00	591.4 ₹ 59,140	300.55 30055.00	-	798 79,800	-537 -53,700	1,243 1,24,300
5 Dec	4353.50	274.6 ₹ 27,460	209.45 20945.00	46.92	39,425 39,42,500	1,220 1,22,000	1,781 1,78,100
4 Dec	4978.00	69 ₹ 6,900	49.05 4905.00	48.14	4,686 4,68,600	562 56,200	562 56,200
3 Dec	5307.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	5408.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	5358.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 4500 expiring on 30DEC2025

Delta for 4500 PE is -0.66

Historical price for 4500 PE is as follows

On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 319.5, which was -186.4 lower than the previous day. The implied volatity was 48.76, the open interest changed by 183 which increased total open position to 970

On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 515, which was -143.85 lower than the previous day. The implied volatity was 57.39, the open interest changed by -31 which decreased total open position to 788

On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 668, which was 408.55 higher than the previous day. The implied volatity was 73.18, the open interest changed by -317 which decreased total open position to 819

On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 255, which was -381.7 lower than the previous day. The implied volatity was 46.13, the open interest changed by -103 which decreased total open position to 1140

On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 591.4, which was 300.55 higher than the previous day. The implied volatity was -, the open interest changed by -537 which decreased total open position to 1243

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 274.6, which was 209.45 higher than the previous day. The implied volatity was 46.92, the open interest changed by 1220 which increased total open position to 1781

On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 69, which was 49.05 higher than the previous day. The implied volatity was 48.14, the open interest changed by 562 which increased total open position to 562

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