KAYNES 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 22, 10:22

4202.00

5.50 (0.13%)

BSE: 543664 | NSE: KAYNES | ISIN: INE918Z01012

Open Price	4,226.00
High Price	4,267.50
Low Price	4,199.00
Prev. Close	4,196.50
Spot Price	4,194.00
Open Int PCR	0.41
Prev OI PCR	0.41
Bid Price	4,201.00
Bid Qty	100
Rollover %	20.18%

Average Price	4,229.77
No. of Contracts Traded	2,297
Turnover (Rs. in lakhs)	9,715.78
Market Lot	100
Open Interest	2,842,400
Open Int. Chg	-99,700
Open Int. Chg %	-3.39
Offer Price	4,203.00
Offer Qty	100
Rollover Cost	24.00

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Enter Strike Price Range

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

1,430.00	95.00	500	2,100	500	2,800.00	1.00	-0.25	1,800	26,300	-2,400
-	-	-	-	-	3,000.00	1.25	-0.20	10,400	62,800	-14,100
862.45	-	-	100	-	3,100.00	2.35	-0.20	1,000	12,600	-1,900
868.60	-	-	400	-	3,200.00	2.30	-1.10	12,900	49,800	-11,100
799.10	-	-	100	-	3,300.00	3.20	-2.10	13,500	29,200	-14,600
812.30	-	-	300	-	3,400.00	5.00	-3.30	16,600	67,500	-11,400
706.00	1.55	-	2,900	-100	3,500.00	6.90	-4.70	69,200	163,300	-3,700
543.85	-1.35	-	2,600	-	3,600.00	9.25	-6.40	69,200	91,600	11,800
551.00	-	-	4,100	-3,100	3,700.00	13.00	-7.90	112,400	96,600	-22,800
424.60	2.60	7,300	23,100	-5,900	3,800.00	19.95	-10.55	210,000	176,700	18,100
337.50	-7.10	12,200	32,600	-1,300	3,900.00	29.80	-14.55	243,500	136,000	22,300
246.55	-14.55	278,400	113,600	-152,600	4,000.00	47.15	-17.60	376,800	276,200	-33,000
175.80	-12.80	119,100	76,600	-22,900	4,100.00	75.00	-18.15	217,100	118,800	-400
118.00	-9.85	391,900	280,600	-2,700	4,200.00	116.80	-14.65	270,300	130,900	8,100
75.90	-6.60	627,100	372,200	20,400	4,300.00	172.80	-12.30	81,600	72,200	-6,900
45.60	-5.70	341,600	306,300	-21,800	4,400.00	245.35	-7.00	42,000	73,900	-20,700
28.00	-3.75	427,100	459,800	-27,000	4,500.00	318.45	-16.60	30,600	61,000	-16,500
17.00	-2.55	235,400	380,100	51,100	4,600.00	407.10	-17.30	12,600	49,100	-11,600
11.80	-1.70	234,200	297,400	1,800	4,700.00	511.85	-21.15	6,100	31,600	-3,500
8.35	-1.05	158,500	301,500	-600	4,800.00	583.05	-24.85	1,900	74,900	-800
5.60	-1.50	73,400	160,100	-25,800	4,900.00	661.00	-100.30	400	33,100	-300
4.70	-0.85	134,700	749,500	17,600	5,000.00	799.10	-6.75	11,600	121,100	-12,900
3.55	-0.70	20,300	171,300	4,400	5,100.00	865.00	-48.00	400	34,900	-400
3.20	-0.50	29,300	264,900	-6,800	5,200.00	1,005.00	-1.00	-	50,300	-3,500
2.30	-1.05	15,000	148,200	-3,500	5,300.00	1,104.75	-2.15	-	64,000	-700
1.70	-0.75	16,900	146,200	-9,600	5,400.00	1,226.40	-	-	53,800	-
1.90	-0.60	18,400	345,100	-20,500	5,500.00	1,270.00	-36.65	500	62,200	-600
1.60	-0.75	4,000	132,800	-8,500	5,600.00	1,429.00	-	-	22,100	-500
1.65	-0.65	3,800	82,800	-6,400	5,700.00	1,537.45	-	-	24,700	-200
1.50	-0.70	9,800	132,900	-9,600	5,800.00	1,590.30	-7.80	700	57,700	-1,800
1.65	-0.55	2,100	167,000	-2,000	5,900.00	1,700.00	1.35	-	40,100	-1,800
1.50	-0.40	42,700	418,700	-74,600	6,000.00	1,800.00	-10.00	-	76,200	-400
1.25	-0.50	3,500	62,500	-1,200	6,100.00	1,934.30	-	-	32,300	-
1.25	-0.45	1,800	40,200	-700	6,200.00	1,965.00	11.00	200	15,400	-300
1.25	-0.35	5,800	116,300	-11,700	6,300.00	2,051.00	-60.85	100	10,600	-200
1.00	-0.50	500	29,300	-1,900	6,400.00	2,130.00	-	-	11,700	-
1.15	-0.20	2,700	113,900	-4,400	6,500.00	2,291.35	-72.90	200	51,900	-300
1.10	-0.60	1,400	31,200	-1,200	6,600.00	1,005.05	-	-	2,700	-
1.45	-	-	17,000	-900	6,700.00	2,640.00	-	-	4,800	400
0.95	-	4,200	30,900	-3,600	6,800.00	2,600.00	-	-	3,300	-
-	-	-	-	-	6,900.00	2,838.75	-	-	500	-200
0.70	-0.35	5,800	266,000	-6,100	7,000.00	2,920.00	-	-	8,600	-
-	-	-	-	-	7,100.00	3,042.00	-	-	100	-
1.00	-0.20	100	29,500	-700	7,200.00	3,148.40	-	-	11,300	-
-	-	-	-	-	7,300.00	1,430.00	-	-	300	-
-	-	-	-	-	7,400.00	3,107.20	-	-	8,600	-
-	-	-	-	-	7,500.00	1,640.00	-	-	300	-
-	-	-	-	-	7,600.00	-	-	-	-	-
-	-	-	-	-	7,800.00	-	-	-	-	-
0.05	-0.80	3,000	6,800	3,900	8,000.00	3,795.10	91.15	3,000	8,400	1,500
-	-	-	-	-	8,200.00	-	-	-	-	-
-	-	-	-	-	8,400.00	-	-	-	-	-
-	-	-	-	-	8,800.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	2,842,400	-99,700	-3.39%
Call	6,319,500	-338,000	-5.08%
Put	2,612,000	-137,300	-4.99%
Total	11,773,900	-575,000	-4.66%

	Current OI	Change	% Chg
Future	612,400	57,200	10.30%
Call	748,600	20,300	2.79%
Put	289,700	16,400	6.00%
Total	1,650,700	93,900	6.03%

	Current OI	Change	% Chg
Future	106,100	4,500	4.43%
Call	8,100	300	3.85%
Put	25,300	-100	-0.39%
Total	139,500	4,700	3.49%

Change in Volumes

	Current Vol	Change	% Chg
Future	229,700	-734,900	-76.19%
Call	3,232,500	-7,676,600	-70.37%
Put	1,816,600	-2,880,200	-61.32%
Total	5,278,800	-11,291,700	-68.14%

	Current Vol	Change	% Chg
Future	77,900	-168,400	-68.37%
Call	181,300	-434,100	-70.54%
Put	68,500	-95,700	-58.28%
Total	327,700	-698,200	-68.06%

	Current Vol	Change	% Chg
Future	6,300	-16,200	-72.00%
Call	300	-500	-62.50%
Put	400	-2,200	-84.62%
Total	7,000	-18,900	-72.97%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Kaynes Tech	13,564,100	466,700	2,906.39%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
KAYNES 30Dec2025 - 4,300.00	75.90	627,100
KAYNES 30Dec2025 - 4,500.00	28.00	427,100
KAYNES 30Dec2025 - 4,200.00	118.00	391,900
KAYNES 30Dec2025 - 4,400.00	45.60	341,600
KAYNES 30Dec2025 - 4,000.00	246.55	278,400

Most Active Puts

Puts	Price	Volumes
KAYNES 30Dec2025 - 4,000.00	47.15	376,800
KAYNES 30Dec2025 - 4,200.00	116.80	270,300
KAYNES 30Dec2025 - 3,900.00	29.80	243,500
KAYNES 30Dec2025 - 4,100.00	75.00	217,100
KAYNES 30Dec2025 - 3,800.00	19.95	210,000