KAYNES 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 19, 15:09

4193.00

145.00 (3.58%)

BSE: 543664 | NSE: KAYNES | ISIN: INE918Z01012

Open Price	4,079.50
High Price	4,212.00
Low Price	4,012.50
Prev. Close	4,048.00
Spot Price	4,185.00
Open Int PCR	0.41
Prev OI PCR	0.39
Bid Price	4,192.00
Bid Qty	100
Rollover %	18.25%

Average Price	4,113.74
No. of Contracts Traded	9,646
Turnover (Rs. in lakhs)	39,681.14
Market Lot	100
Open Interest	2,942,100
Open Int. Chg	-164,600
Open Int. Chg %	-5.30
Offer Price	4,195.00
Offer Qty	200
Rollover Cost	24.50

	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

1,335.00	83.95	200	1,600	200	2,800.00	1.15	-2.35	19,500	28,700	-2,800
-	-	-	-	-	3,000.00	1.50	-5.60	198,200	76,900	-76,300
862.45	-	-	100	-	3,100.00	2.75	-6.05	19,700	14,500	-200
868.60	-	-	400	-	3,200.00	3.35	-6.90	59,700	60,900	-10,900
799.10	-	-	100	-	3,300.00	5.25	-9.95	62,900	43,800	5,000
812.30	-	-	300	-	3,400.00	8.15	-11.95	110,200	78,900	20,100
706.00	127.65	2,700	3,000	-500	3,500.00	11.45	-15.35	294,100	167,000	-2,400
543.85	-1.35	-	2,600	-	3,600.00	15.70	-21.10	275,700	79,800	-18,000
551.00	-	-	7,200	-	3,700.00	21.05	-27.55	278,000	119,400	7,500
412.35	93.20	13,200	29,000	-500	3,800.00	30.95	-36.80	607,100	158,600	22,900
345.00	101.95	22,300	33,900	-2,300	3,900.00	45.30	-48.10	634,000	113,700	6,800
258.00	77.35	562,200	266,200	-34,100	4,000.00	65.70	-63.55	1,006,700	309,200	-46,200
185.45	58.40	1,268,600	99,500	-38,400	4,100.00	94.85	-82.15	579,200	119,200	18,300
125.75	40.40	1,880,200	283,300	-106,300	4,200.00	134.00	-100.40	282,000	122,800	-6,700
81.10	25.30	1,371,200	351,800	-88,300	4,300.00	183.90	-119.85	78,100	79,100	-6,000
51.00	15.35	1,016,500	328,100	-55,200	4,400.00	248.50	-132.80	60,700	94,600	-36,100
31.55	8.50	1,312,600	486,800	-64,100	4,500.00	326.10	-138.25	41,200	77,500	-16,100
19.50	4.05	770,100	329,000	-1,600	4,600.00	433.00	-128.85	15,400	60,700	-7,400
13.75	2.05	476,000	295,600	-15,400	4,700.00	533.00	-122.55	3,700	35,100	-100
9.50	0.55	369,500	302,100	-5,000	4,800.00	603.65	-144.20	14,400	75,700	-8,800
7.25	0.50	212,100	185,900	-6,200	4,900.00	761.30	-93.70	7,200	33,400	-3,900
5.40	-0.50	618,300	731,900	-82,600	5,000.00	799.55	-155.85	21,600	134,000	-7,000
4.05	-0.90	113,600	166,900	-47,500	5,100.00	953.35	-95.65	4,800	35,300	-400
3.65	-0.85	206,900	271,700	700	5,200.00	1,050.00	-85.00	3,800	53,800	-1,000
3.30	-0.60	94,000	151,700	-7,300	5,300.00	1,111.00	-143.50	2,100	64,700	-900
2.40	-0.80	102,900	155,800	-33,100	5,400.00	1,226.40	-131.10	1,100	53,800	-100
2.30	-1.10	83,100	365,600	-13,400	5,500.00	1,303.30	-143.60	6,300	62,800	-2,800
2.10	-0.95	24,300	141,300	-7,900	5,600.00	1,429.00	-118.00	800	22,600	-800
2.40	-0.60	24,600	89,200	-7,000	5,700.00	1,537.45	29.45	400	24,900	-300
2.15	-0.65	37,900	142,500	-20,100	5,800.00	1,595.75	-155.85	3,100	59,500	-3,100
2.10	-0.55	17,700	169,000	-9,900	5,900.00	1,717.35	48.45	1,500	41,900	-100
1.90	-0.80	187,200	493,300	-142,000	6,000.00	1,800.00	-147.00	700	76,600	-600
1.50	-1.05	10,000	63,700	-4,600	6,100.00	1,934.30	-275.20	1,100	32,300	-1,100
1.60	-0.80	12,900	40,900	-8,800	6,200.00	1,954.00	-	-	15,700	-
1.55	-1.05	21,900	128,000	-9,300	6,300.00	2,111.85	-	-	10,800	-
1.50	-1.25	5,600	31,200	-4,600	6,400.00	2,130.00	-	-	11,700	-
1.20	-1.15	44,700	118,300	-15,100	6,500.00	2,364.25	-53.75	1,600	52,200	-1,000
1.15	-0.60	2,000	32,400	-400	6,600.00	1,005.05	-	-	2,700	-
1.45	-0.45	4,400	17,900	-1,900	6,700.00	2,640.00	-	-	4,400	-
0.95	-0.45	2,300	34,500	-1,800	6,800.00	2,600.00	-53.40	200	3,300	-
-	-	-	-	-	6,900.00	2,838.75	-	-	700	-
1.10	-0.60	17,300	272,100	-11,200	7,000.00	2,920.00	-	-	8,600	-
-	-	-	-	-	7,100.00	3,042.00	-	-	100	-
1.20	-1.80	100	30,200	100	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	-	-	-	-	-
0.85	-	-	2,900	-	8,000.00	3,703.95	-	-	6,900	-
-	-	-	-	-	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	2,942,100	-164,600	-5.30%
Call	6,657,500	-845,400	-11.27%
Put	2,749,300	-180,500	-6.16%
Total	12,348,900	-1,190,500	-8.79%

	Current OI	Change	% Chg
Future	555,200	72,800	15.09%
Call	728,300	8,500	1.18%
Put	273,300	9,900	3.76%
Total	1,556,800	91,200	6.22%

	Current OI	Change	% Chg
Future	101,600	-500	-0.49%
Call	7,800	800	11.43%
Put	25,400	800	3.25%
Total	134,800	1,100	0.82%

Change in Volumes

	Current Vol	Change	% Chg
Future	964,600	-2,200	-0.23%
Call	10,909,100	1,164,800	11.95%
Put	4,696,800	-428,100	-8.35%
Total	16,570,500	734,500	4.64%

	Current Vol	Change	% Chg
Future	246,300	69,800	39.55%
Call	615,400	-120,700	-16.40%
Put	164,200	19,300	13.32%
Total	1,025,900	-31,600	-2.99%

	Current Vol	Change	% Chg
Future	22,500	10,000	80.00%
Call	800	500	166.67%
Put	2,600	700	36.84%
Total	25,900	11,200	76.19%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Kaynes Tech	14,040,500	466,700	3,008.46%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
KAYNES 30Dec2025 - 4,200.00	125.75	1,880,200
KAYNES 30Dec2025 - 4,300.00	81.10	1,371,200
KAYNES 30Dec2025 - 4,500.00	31.55	1,312,600
KAYNES 30Dec2025 - 4,100.00	185.45	1,268,600
KAYNES 30Dec2025 - 4,400.00	51.00	1,016,500

Most Active Puts

Puts	Price	Volumes
KAYNES 30Dec2025 - 4,000.00	65.70	1,006,700
KAYNES 30Dec2025 - 3,900.00	45.30	634,000
KAYNES 30Dec2025 - 3,800.00	30.95	607,100
KAYNES 30Dec2025 - 4,100.00	94.85	579,200
KAYNES 30Dec2025 - 3,500.00	11.45	294,100