KAYNES
Kaynes Technology Ind Ltd
Historical option data for KAYNES
01 Apr 2026 04:13 PM IST
| KAYNES 28-Apr-2026 (27d) 3650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 3.82
Theta: -4.25
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 3539.90 | 170.85 | 17.7 | 54.28 | 1,872 | 310 | 350 | |||||||||
| 30 Mar | 3429.60 | 152.75 | -89.5 | 60.72 | 78 | 38 | 39 | |||||||||
| 27 Mar | 3612.60 | 242.25 | -258.45 | 58.64 | 1 | 0 | 0 | |||||||||
| 25 Mar | 3717.90 | 500.7 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 24 Mar | 3514.30 | 500.7 | 0 | 2.42 | 0 | 0 | 0 | |||||||||
| 23 Mar | 3409.70 | 500.7 | 0 | 5 | 0 | 0 | 0 | |||||||||
| 20 Mar | 3620.60 | 500.7 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 19 Mar | 3567.00 | 500.7 | 0 | 0.76 | 0 | 0 | 0 | |||||||||
| 18 Mar | 3715.90 | 500.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3634.90 | 500.7 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3555.00 | 500.7 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
| 13 Mar | 3475.60 | 500.7 | 0 | 2.26 | 0 | 0 | 0 | |||||||||
| 12 Mar | 3700.30 | 500.7 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
| 11 Mar | 3726.10 | 500.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3841.60 | 500.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3701.80 | 500.7 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 6 Mar | 3746.80 | 500.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3814.50 | 500.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3700.40 | 500.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 3736.60 | 500.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 3650 expiring on 28APR2026
Delta for 3650 CE is 0.47
Historical price for 3650 CE is as follows
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 170.85, which was 17.7 higher than the previous day. The implied volatity was 54.28, the open interest changed by 310 which increased total open position to 350
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 152.75, which was -89.5 lower than the previous day. The implied volatity was 60.72, the open interest changed by 38 which increased total open position to 39
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 242.25, which was -258.45 lower than the previous day. The implied volatity was 58.64, the open interest changed by 0 which decreased total open position to 0
On 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 500.7, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 500.7, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0
On 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 500.7, which was 0 lower than the previous day. The implied volatity was 5, the open interest changed by 0 which decreased total open position to 0
On 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 500.7, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 19 Mar KAYNES was trading at 3567.00. The strike last trading price was 500.7, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 500.7, 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 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 500.7, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 500.7, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 13 Mar KAYNES was trading at 3475.60. The strike last trading price was 500.7, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 12 Mar KAYNES was trading at 3700.30. The strike last trading price was 500.7, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 11 Mar KAYNES was trading at 3726.10. The strike last trading price was 500.7, 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 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 500.7, 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 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 500.7, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 6 Mar KAYNES was trading at 3746.80. The strike last trading price was 500.7, 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 5 Mar KAYNES was trading at 3814.50. The strike last trading price was 500.7, 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 4 Mar KAYNES was trading at 3700.40. The strike last trading price was 500.7, 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 2 Mar KAYNES was trading at 3736.60. The strike last trading price was 500.7, 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 28-Apr-2026 (27d) 3650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 3.83
Theta: -3.79
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 3539.90 | 284 | -76.35 | 61.6 | 614 | 161 | 414 |
| 30 Mar | 3429.60 | 373.55 | 119.45 | 65.98 | 95 | 4 | 253 |
| 27 Mar | 3612.60 | 255.85 | 50.85 | 58.26 | 171 | 44 | 249 |
| 25 Mar | 3717.90 | 205.55 | -11.6 | 56.08 | 250 | 203 | 204 |
| 24 Mar | 3514.30 | 217.15 | -53.25 | - | 0 | 0 | 1 |
| 23 Mar | 3409.70 | 217.15 | -53.25 | - | 0 | 0 | 1 |
| 20 Mar | 3620.60 | 217.15 | -53.25 | 47.23 | 1 | 0 | 0 |
| 19 Mar | 3567.00 | 270.4 | 0 | 0.03 | 0 | 0 | 0 |
| 18 Mar | 3715.90 | 270.4 | 0 | 2.09 | 0 | 0 | 0 |
| 17 Mar | 3634.90 | 270.4 | 0 | 0.7 | 0 | 0 | 0 |
| 16 Mar | 3555.00 | 270.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3475.60 | 270.4 | 0 | 0.05 | 0 | 0 | 0 |
| 12 Mar | 3700.30 | 270.4 | 0 | 1.86 | 0 | 0 | 0 |
| 11 Mar | 3726.10 | 270.4 | 0 | 2.25 | 0 | 0 | 0 |
| 10 Mar | 3841.60 | 270.4 | 0 | 4.66 | 0 | 0 | 0 |
| 9 Mar | 3701.80 | 270.4 | 0 | 2.07 | 0 | 0 | 0 |
| 6 Mar | 3746.80 | 270.4 | 0 | 2.97 | 0 | 0 | 0 |
| 5 Mar | 3814.50 | 270.4 | 0 | 3.76 | 0 | 0 | 0 |
| 4 Mar | 3700.40 | 270.4 | 0 | 1.98 | 0 | 0 | 0 |
| 2 Mar | 3736.60 | 270.4 | 0 | 2.93 | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 3650 expiring on 28APR2026
Delta for 3650 PE is -0.52
Historical price for 3650 PE is as follows
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 284, which was -76.35 lower than the previous day. The implied volatity was 61.6, the open interest changed by 161 which increased total open position to 414
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 373.55, which was 119.45 higher than the previous day. The implied volatity was 65.98, the open interest changed by 4 which increased total open position to 253
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 255.85, which was 50.85 higher than the previous day. The implied volatity was 58.26, the open interest changed by 44 which increased total open position to 249
On 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 205.55, which was -11.6 lower than the previous day. The implied volatity was 56.08, the open interest changed by 203 which increased total open position to 204
On 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 217.15, which was -53.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 217.15, which was -53.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 217.15, which was -53.25 lower than the previous day. The implied volatity was 47.23, the open interest changed by 0 which decreased total open position to 0
On 19 Mar KAYNES was trading at 3567.00. The strike last trading price was 270.4, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 270.4, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 270.4, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 270.4, 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 13 Mar KAYNES was trading at 3475.60. The strike last trading price was 270.4, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 12 Mar KAYNES was trading at 3700.30. The strike last trading price was 270.4, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 11 Mar KAYNES was trading at 3726.10. The strike last trading price was 270.4, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 270.4, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0
On 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 270.4, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0
On 6 Mar KAYNES was trading at 3746.80. The strike last trading price was 270.4, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 5 Mar KAYNES was trading at 3814.50. The strike last trading price was 270.4, which was 0 lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0
On 4 Mar KAYNES was trading at 3700.40. The strike last trading price was 270.4, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 2 Mar KAYNES was trading at 3736.60. The strike last trading price was 270.4, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
