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 30-DEC-2025 4400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

21 Dec	4185.00	48.5 ₹ 4,850	12.85 1285.00	-	11,109 11,10,900	-552 -55,200	3,315 3,31,500
20 Dec	4185.00	48.5 ₹ 4,850	12.85 1285.00	-	11,109 11,10,900	-552 -55,200	3,315 3,31,500
14 Dec	4265.50	132 ₹ 13,200	45 4500.00	-	22,445 22,44,500	117 11,700	2,815 2,81,500
13 Dec	4265.50	132 ₹ 13,200	45 4500.00	-	22,445 22,44,500	117 11,700	2,815 2,81,500
7 Dec	4353.50	213.15 ₹ 21,315	-2530.1 -253010.00	-	4,986 4,98,600	756 75,600	758 75,800
5 Dec	4353.50	213.15 ₹ 21,315	-2530.1 -253010.00	47.77	4,986 4,98,600	758 75,800	758 75,800

For Kaynes Technology Ind Ltd - strike price 4400 expiring on 30DEC2025

Delta for 4400 CE is -

Historical price for 4400 CE is as follows

On 21 Dec KAYNES was trading at 4185.00. The strike last trading price was 48.5, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by -552 which decreased total open position to 3315

On 20 Dec KAYNES was trading at 4185.00. The strike last trading price was 48.5, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by -552 which decreased total open position to 3315

On 14 Dec KAYNES was trading at 4265.50. The strike last trading price was 132, which was 45 higher than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 2815

On 13 Dec KAYNES was trading at 4265.50. The strike last trading price was 132, which was 45 higher than the previous day. The implied volatity was -, the open interest changed by 117 which increased total open position to 2815

On 7 Dec KAYNES was trading at 4353.50. The strike last trading price was 213.15, which was -2530.1 lower than the previous day. The implied volatity was -, the open interest changed by 756 which increased total open position to 758

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 213.15, which was -2530.1 lower than the previous day. The implied volatity was 47.77, the open interest changed by 758 which increased total open position to 758

KAYNES 30DEC2025 4400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	4185.00	251.6 ₹ 25,160	-129.7 -12970.00	-	616 61,600	-361 -36,100	947 94,700
20 Dec	4185.00	251.6 ₹ 25,160	-129.7 -12970.00	-	616 61,600	-361 -36,100	947 94,700
14 Dec	4265.50	256 ₹ 25,600	-170.6 -17060.00	-	961 96,100	76 7,600	1,327 1,32,700
13 Dec	4265.50	256 ₹ 25,600	-170.6 -17060.00	-	961 96,100	76 7,600	1,327 1,32,700
7 Dec	4353.50	225.35 ₹ 22,535	175.35 17535.00	-	31,425 31,42,500	540 54,000	1,868 1,86,800
5 Dec	4353.50	225.35 ₹ 22,535	175.35 17535.00	48.48	31,425 31,42,500	543 54,300	1,868 1,86,800

For Kaynes Technology Ind Ltd - strike price 4400 expiring on 30DEC2025

Delta for 4400 PE is -

Historical price for 4400 PE is as follows

On 21 Dec KAYNES was trading at 4185.00. The strike last trading price was 251.6, which was -129.7 lower than the previous day. The implied volatity was -, the open interest changed by -361 which decreased total open position to 947

On 20 Dec KAYNES was trading at 4185.00. The strike last trading price was 251.6, which was -129.7 lower than the previous day. The implied volatity was -, the open interest changed by -361 which decreased total open position to 947

On 14 Dec KAYNES was trading at 4265.50. The strike last trading price was 256, which was -170.6 lower than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 1327

On 13 Dec KAYNES was trading at 4265.50. The strike last trading price was 256, which was -170.6 lower than the previous day. The implied volatity was -, the open interest changed by 76 which increased total open position to 1327

On 7 Dec KAYNES was trading at 4353.50. The strike last trading price was 225.35, which was 175.35 higher than the previous day. The implied volatity was -, the open interest changed by 540 which increased total open position to 1868

On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 225.35, which was 175.35 higher than the previous day. The implied volatity was 48.48, the open interest changed by 543 which increased total open position to 1868

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