KAYNES

Kaynes Technology Ind Ltd

4185 +138.50 (3.42%)

L: 4012 H: 4200

Back to Option Chain

Historical option data for KAYNES
21 Dec 2025 04:16 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 27-JAN-2026 4200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

21 Dec	4185.00	245.6 ₹ 24,560	49.85 4985.00	-	1,063 1,06,300	183 18,300	708 70,800
20 Dec	4185.00	245.6 ₹ 24,560	49.85 4985.00	-	1,063 1,06,300	183 18,300	708 70,800
14 Dec	4265.50	345 ₹ 34,500	94.2 9420.00	-	366 36,600	62 6,200	192 19,200
13 Dec	4265.50	345 ₹ 34,500	94.2 9420.00	-	366 36,600	62 6,200	192 19,200
7 Dec	4353.50	408 ₹ 40,800	-2122.3 -212230.00	-	14 1,400	7 700	6 600
5 Dec	4353.50	408 ₹ 40,800	-2122.3 -212230.00	43.52	14 1,400	6 600	6 600

For Kaynes Technology Ind Ltd - strike price 4200 expiring on 27JAN2026

Delta for 4200 CE is -

Historical price for 4200 CE is as follows

On 21 Dec KAYNES was trading at 4185.00. The strike last trading price was 245.6, which was 49.85 higher than the previous day. The implied volatity was -, the open interest changed by 183 which increased total open position to 708

On 20 Dec KAYNES was trading at 4185.00. The strike last trading price was 245.6, which was 49.85 higher than the previous day. The implied volatity was -, the open interest changed by 183 which increased total open position to 708

On 14 Dec KAYNES was trading at 4265.50. The strike last trading price was 345, which was 94.2 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 192

On 13 Dec KAYNES was trading at 4265.50. The strike last trading price was 345, which was 94.2 higher than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 192

On 7 Dec KAYNES was trading at 4353.50. The strike last trading price was 408, which was -2122.3 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 6

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 408, which was -2122.3 lower than the previous day. The implied volatity was 43.52, the open interest changed by 6 which increased total open position to 6

KAYNES 27JAN2026 4200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	4185.00	225 ₹ 22,500	-96.6 -9660.00	-	198 19,800	-6 -600	212 21,200
20 Dec	4185.00	225 ₹ 22,500	-96.6 -9660.00	-	198 19,800	-6 -600	212 21,200
14 Dec	4265.50	244 ₹ 24,400	-105.8 -10580.00	-	135 13,500	12 1,200	102 10,200
13 Dec	4265.50	244 ₹ 24,400	-105.8 -10580.00	-	135 13,500	12 1,200	102 10,200
7 Dec	4353.50	220 ₹ 22,000	201.5 20150.00	-	403 40,300	88 8,800	84 8,400
5 Dec	4353.50	220 ₹ 22,000	201.5 20150.00	49.39	403 40,300	84 8,400	84 8,400

For Kaynes Technology Ind Ltd - strike price 4200 expiring on 27JAN2026

Delta for 4200 PE is -

Historical price for 4200 PE is as follows

On 21 Dec KAYNES was trading at 4185.00. The strike last trading price was 225, which was -96.6 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 212

On 20 Dec KAYNES was trading at 4185.00. The strike last trading price was 225, which was -96.6 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 212

On 14 Dec KAYNES was trading at 4265.50. The strike last trading price was 244, which was -105.8 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 102

On 13 Dec KAYNES was trading at 4265.50. The strike last trading price was 244, which was -105.8 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 102

On 7 Dec KAYNES was trading at 4353.50. The strike last trading price was 220, which was 201.5 higher than the previous day. The implied volatity was -, the open interest changed by 88 which increased total open position to 84

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 220, which was 201.5 higher than the previous day. The implied volatity was 49.39, the open interest changed by 84 which increased total open position to 84

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