Historical option data for KAYNES
22 Jun 2026 01:17 PM IST
| KAYNES 28-Jul-2026 (36d) 3100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 3292.30 | 175 | 0 (0.00%) | - | 7 | 0 | 29 | |||||||||
| 19 Jun | 3253.10 | 175 | 0 (0.00%) | - | 7 | 0 | 29 | |||||||||
| 18 Jun | 3385.50 | 175 | 0 (0.00%) | - | 7 | 0 | 29 | |||||||||
| 17 Jun | 3248.30 | 175 | 0 (0.00%) | - | 7 | 0 | 29 | |||||||||
| 16 Jun | 3177.60 | 175 | 0 (0.00%) | - | 7 | 0 | 29 | |||||||||
| 15 Jun | 3082.10 | 175 | 0 (0.00%) | - | 7 | 0 | 29 | |||||||||
| 12 Jun | 3076.90 | 175 | 0 (0.00%) | - | 7 | 0 | 29 | |||||||||
| 11 Jun | 3026.90 | 175 | 0 (0.00%) | - | 7 | 0 | 29 | |||||||||
| 10 Jun | 3073.00 | 175 | 0 (0.00%) | - | 7 | 0 | 29 | |||||||||
| 9 Jun | 3072.80 | 175 | 0 (0.00%) | - | 7 | 0 | 29 | |||||||||
| 8 Jun | 3027.50 | 175 | 0 (0.00%) | - | 7 | 0 | 29 | |||||||||
| 5 Jun | 3121.80 | 175 | 0 (0.00%) | - | 7 | 0 | 29 | |||||||||
| 4 Jun | 3190.50 | 175 | 0 (0.00%) | - | 7 | 0 | 29 | |||||||||
| 3 Jun | 3214.40 | 175 | 0 (0.00%) | - | 7 | 0 | 29 | |||||||||
| 2 Jun | 3169.10 | 175 | 0 (0.00%) | 33.56 | 7 | 0 | 29 | |||||||||
| 1 Jun | 3100.20 | 175 | -60 (-25.53%) | 33.56 | 7 | 5 | 29 | |||||||||
| 29 May | 3133.60 | 235 | -18 (-7.11%) | 40.78 | 26 | 17 | 24 | |||||||||
| 27 May | 3229.60 | 253.25 | -880.75 (-77.67%) | 30.4 | 7 | 7 | 7 | |||||||||
| 26 May | 3299.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 3400.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 3321.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 May | 3174.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 May | 3001.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 3091.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 3118.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 May | 3271.90 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 3336.50 | 0 | -1134 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 3100 expiring on 28JUL2026
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 22 Jun KAYNES was trading at 3292.30. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 19 Jun KAYNES was trading at 3253.10. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 18 Jun KAYNES was trading at 3385.50. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 17 Jun KAYNES was trading at 3248.30. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 16 Jun KAYNES was trading at 3177.60. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 15 Jun KAYNES was trading at 3082.10. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 12 Jun KAYNES was trading at 3076.90. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 11 Jun KAYNES was trading at 3026.90. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 10 Jun KAYNES was trading at 3073.00. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 9 Jun KAYNES was trading at 3072.80. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 8 Jun KAYNES was trading at 3027.50. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 5 Jun KAYNES was trading at 3121.80. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 4 Jun KAYNES was trading at 3190.50. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 3 Jun KAYNES was trading at 3214.40. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 2 Jun KAYNES was trading at 3169.10. The strike last trading price was 175, which was 0 lower than the previous day. The implied volatity was 33.56, the open interest changed by 0 which decreased total open position to 29
On 1 Jun KAYNES was trading at 3100.20. The strike last trading price was 175, which was -60 lower than the previous day. The implied volatity was 33.56, the open interest changed by 5 which increased total open position to 29
On 29 May KAYNES was trading at 3133.60. The strike last trading price was 235, which was -18 lower than the previous day. The implied volatity was 40.78, the open interest changed by 17 which increased total open position to 24
On 27 May KAYNES was trading at 3229.60. The strike last trading price was 253.25, which was -880.75 lower than the previous day. The implied volatity was 30.4, the open interest changed by 7 which increased total open position to 7
On 26 May KAYNES was trading at 3299.00. The strike last trading price was 0, 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 25 May KAYNES was trading at 3400.40. The strike last trading price was 0, 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 22 May KAYNES was trading at 3321.40. The strike last trading price was 0, 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 May KAYNES was trading at 3174.90. The strike last trading price was 0, 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 20 May KAYNES was trading at 3001.00. The strike last trading price was 0, 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 19 May KAYNES was trading at 3091.60. The strike last trading price was 0, 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 18 May KAYNES was trading at 3118.20. The strike last trading price was 0, 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 15 May KAYNES was trading at 3271.90. The strike last trading price was 0, 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 May KAYNES was trading at 3336.50. The strike last trading price was 0, which was -1134 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| KAYNES 28-Jul-2026 (36d) 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 3292.30 | 296.65 | 296.65 | - | 21 | 0 | 18 |
| 19 Jun | 3253.10 | 296.65 | 296.65 | - | 21 | 0 | 18 |
| 18 Jun | 3385.50 | 296.65 | 296.65 | - | 21 | 0 | 18 |
| 17 Jun | 3248.30 | 296.65 | 296.65 | - | 21 | 0 | 18 |
| 16 Jun | 3177.60 | 296.65 | 296.65 | - | 21 | 0 | 18 |
| 15 Jun | 3082.10 | 296.65 | 296.65 | - | 21 | 0 | 18 |
| 12 Jun | 3076.90 | 296.65 | 296.65 | - | 21 | 0 | 18 |
| 11 Jun | 3026.90 | 296.65 | 296.65 | - | 21 | 0 | 18 |
| 10 Jun | 3073.00 | 296.65 | 296.65 | - | 21 | 0 | 18 |
| 9 Jun | 3072.80 | 296.65 | 296.65 | - | 21 | 0 | 18 |
| 8 Jun | 3027.50 | 296.65 | 296.65 | - | 21 | 0 | 18 |
| 5 Jun | 3121.80 | 296.65 | 296.65 | - | 21 | 0 | 18 |
| 4 Jun | 3190.50 | 296.65 | 296.65 | - | 21 | 0 | 18 |
| 3 Jun | 3214.40 | 296.65 | 296.65 | - | 21 | 0 | 18 |
| 2 Jun | 3169.10 | 296.65 | 296.65 (29.60%) | 65.3 | 21 | 0 | 18 |
| 1 Jun | 3100.20 | 296.65 | 67.75 (29.60%) | 65.3 | 21 | 1 | 18 |
| 29 May | 3133.60 | 228.9 | 28.85 (14.42%) | 56.15 | 20 | 12 | 17 |
| 27 May | 3229.60 | 200.05 | -149.95 (-42.84%) | 58.67 | 1 | 1 | 5 |
| 26 May | 3299.00 | 350 | 0 (0.00%) | - | 0 | 0 | 4 |
| 25 May | 3400.40 | 350 | 0 (0.00%) | - | 0 | 0 | 4 |
| 22 May | 3321.40 | 350 | 0 (0.00%) | - | 0 | 0 | 4 |
| 21 May | 3174.90 | 350 | 0 (0.00%) | - | 0 | 0 | 4 |
| 20 May | 3001.00 | 350 | 0 (0.00%) | - | 0 | 0 | 4 |
| 19 May | 3091.60 | 350 | 0 (0.00%) | - | 0 | 0 | 4 |
| 18 May | 3118.20 | 350 | 0 (0.00%) | - | 0 | 0 | 4 |
| 15 May | 3271.90 | 350 | 0 (0.00%) | 82.13 | 0 | 0 | 4 |
| 14 May | 3336.50 | 350 | 257 (276.34%) | 82.13 | 4 | 3 | 3 |
For Kaynes Technology Ind Ltd - strike price 3100 expiring on 28JUL2026
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 22 Jun KAYNES was trading at 3292.30. The strike last trading price was 296.65, which was 296.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 19 Jun KAYNES was trading at 3253.10. The strike last trading price was 296.65, which was 296.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 18 Jun KAYNES was trading at 3385.50. The strike last trading price was 296.65, which was 296.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 17 Jun KAYNES was trading at 3248.30. The strike last trading price was 296.65, which was 296.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 16 Jun KAYNES was trading at 3177.60. The strike last trading price was 296.65, which was 296.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 15 Jun KAYNES was trading at 3082.10. The strike last trading price was 296.65, which was 296.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 12 Jun KAYNES was trading at 3076.90. The strike last trading price was 296.65, which was 296.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 11 Jun KAYNES was trading at 3026.90. The strike last trading price was 296.65, which was 296.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 10 Jun KAYNES was trading at 3073.00. The strike last trading price was 296.65, which was 296.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Jun KAYNES was trading at 3072.80. The strike last trading price was 296.65, which was 296.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 8 Jun KAYNES was trading at 3027.50. The strike last trading price was 296.65, which was 296.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 5 Jun KAYNES was trading at 3121.80. The strike last trading price was 296.65, which was 296.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 4 Jun KAYNES was trading at 3190.50. The strike last trading price was 296.65, which was 296.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 3 Jun KAYNES was trading at 3214.40. The strike last trading price was 296.65, which was 296.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 2 Jun KAYNES was trading at 3169.10. The strike last trading price was 296.65, which was 296.65 higher than the previous day. The implied volatity was 65.3, the open interest changed by 0 which decreased total open position to 18
On 1 Jun KAYNES was trading at 3100.20. The strike last trading price was 296.65, which was 67.75 higher than the previous day. The implied volatity was 65.3, the open interest changed by 1 which increased total open position to 18
On 29 May KAYNES was trading at 3133.60. The strike last trading price was 228.9, which was 28.85 higher than the previous day. The implied volatity was 56.15, the open interest changed by 12 which increased total open position to 17
On 27 May KAYNES was trading at 3229.60. The strike last trading price was 200.05, which was -149.95 lower than the previous day. The implied volatity was 58.67, the open interest changed by 1 which increased total open position to 5
On 26 May KAYNES was trading at 3299.00. The strike last trading price was 350, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 May KAYNES was trading at 3400.40. The strike last trading price was 350, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 May KAYNES was trading at 3321.40. The strike last trading price was 350, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 May KAYNES was trading at 3174.90. The strike last trading price was 350, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 May KAYNES was trading at 3001.00. The strike last trading price was 350, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 May KAYNES was trading at 3091.60. The strike last trading price was 350, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 May KAYNES was trading at 3118.20. The strike last trading price was 350, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May KAYNES was trading at 3271.90. The strike last trading price was 350, which was 0 lower than the previous day. The implied volatity was 82.13, the open interest changed by 0 which decreased total open position to 4
On 14 May KAYNES was trading at 3336.50. The strike last trading price was 350, which was 257 higher than the previous day. The implied volatity was 82.13, the open interest changed by 3 which increased total open position to 3
