KAYNES

Kaynes Technology Ind Ltd

6704.5 -95.50 (-1.40%)

L: 6682.5 H: 6852.5

Back to Option Chain

Historical option data for KAYNES
01 Nov 2025 08:17 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 25-NOV-2025 6800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	6704.50	230.15 ₹ 23,015	-43.1 -4310.00	-	576 57,600	84 8,400	759 75,900
27 Oct	6737.50	291.6 ₹ 29,160	18.95 1895.00	-	576 57,600	126 12,600	450 45,000
26 Oct	6689.00	274.9 ₹ 27,490	-28.05 -2805.00	-	518 51,800	203 20,300	324 32,400
25 Oct	6689.00	274.9 ₹ 27,490	-28.05 -2805.00	-	518 51,800	203 20,300	324 32,400

18 Oct	7019.00	460 ₹ 46,000	47.45 4745.00	-	0 0	0 0	0 0
15 Oct	6911.00	412.55 ₹ 41,255	-21.35 -2135.00	-	13 1,300	-2 -200	5 500
28 Sept	7341.00	497.2 ₹ 49,720	0 0.00	-	0 0	0 0	0 0
21 Sept	7151.50	497.2 ₹ 49,720	0 0.00	-	0 0	0 0	0 0
14 Sept	7171.50	497.2 ₹ 49,720	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 6800 expiring on 25NOV2025

Delta for 6800 CE is -

Historical price for 6800 CE is as follows

On 1 Nov KAYNES was trading at 6704.50. The strike last trading price was 230.15, which was -43.1 lower than the previous day. The implied volatity was -, the open interest changed by 84 which increased total open position to 759

On 27 Oct KAYNES was trading at 6737.50. The strike last trading price was 291.6, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 126 which increased total open position to 450

On 26 Oct KAYNES was trading at 6689.00. The strike last trading price was 274.9, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 203 which increased total open position to 324

On 25 Oct KAYNES was trading at 6689.00. The strike last trading price was 274.9, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 203 which increased total open position to 324

On 18 Oct KAYNES was trading at 7019.00. The strike last trading price was 460, which was 47.45 higher 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 6911.00. The strike last trading price was 412.55, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 5

On 28 Sept KAYNES was trading at 7341.00. The strike last trading price was 497.2, 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 21 Sept KAYNES was trading at 7151.50. The strike last trading price was 497.2, 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 Sept KAYNES was trading at 7171.50. The strike last trading price was 497.2, 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 25NOV2025 6800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	6704.50	314.7 ₹ 31,470	56.05 5605.00	-	186 18,600	1 100	538 53,800
27 Oct	6737.50	319.25 ₹ 31,925	-42.85 -4285.00	-	58 5,800	13 1,300	175 17,500
26 Oct	6689.00	361.9 ₹ 36,190	22.6 2260.00	-	133 13,300	59 5,900	152 15,200
25 Oct	6689.00	361.9 ₹ 36,190	22.6 2260.00	-	133 13,300	59 5,900	152 15,200
18 Oct	7019.00	215 ₹ 21,500	6.6 660.00	-	27 2,700	7 700	17 1,700
15 Oct	6911.00	272.45 ₹ 27,245	-97.55 -9755.00	-	6 600	5 500	8 800
28 Sept	7341.00	0 ₹ 0	0 0.00	5.46	0 0	0 0	0 0
21 Sept	7151.50	0 ₹ 0	0 0.00	3.79	0 0	0 0	0 0
14 Sept	7171.50	0 ₹ 0	0 0.00	3.94	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 6800 expiring on 25NOV2025

Delta for 6800 PE is -

Historical price for 6800 PE is as follows

On 1 Nov KAYNES was trading at 6704.50. The strike last trading price was 314.7, which was 56.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 538

On 27 Oct KAYNES was trading at 6737.50. The strike last trading price was 319.25, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 175

On 26 Oct KAYNES was trading at 6689.00. The strike last trading price was 361.9, which was 22.6 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 152

On 25 Oct KAYNES was trading at 6689.00. The strike last trading price was 361.9, which was 22.6 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 152

On 18 Oct KAYNES was trading at 7019.00. The strike last trading price was 215, which was 6.6 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 17

On 15 Oct KAYNES was trading at 6911.00. The strike last trading price was 272.45, which was -97.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 8

On 28 Sept KAYNES was trading at 7341.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.46, the open interest changed by 0 which decreased total open position to 0

On 21 Sept KAYNES was trading at 7151.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0

On 14 Sept KAYNES was trading at 7171.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.94, 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