Historical option data for KAYNES
29 Jun 2026 10:49 AM IST
| KAYNES 28-Jul-2026 (27d) 3200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.04
Theta: -2.32
Gamma: 0.00124
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 3220.70 | 144.25 | -4.75 (-3.19%) | 34.83 | 324 | -29 | 456 | |||||||||
| 25 Jun | 3264.70 | 150 | -59 (-28.23%) | 27.98 | 845 | 477 | 484 | |||||||||
| 24 Jun | 3203.10 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 23 Jun | 3216.90 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 22 Jun | 3283.50 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 19 Jun | 3253.10 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 18 Jun | 3385.50 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 17 Jun | 3248.30 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 16 Jun | 3177.60 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 15 Jun | 3082.10 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 12 Jun | 3076.90 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 11 Jun | 3026.90 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 10 Jun | 3073.00 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 9 Jun | 3072.80 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 8 Jun | 3027.50 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 5 Jun | 3121.80 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 4 Jun | 3190.50 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 3 Jun | 3214.40 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 2 Jun | 3169.10 | 209 | 0 (0.00%) | - | 8 | 0 | 7 | |||||||||
| 1 Jun | 3100.20 | 209 | 0 (0.00%) | 43.67 | 8 | 0 | 7 | |||||||||
| 29 May | 3133.60 | 209 | -849 (-80.25%) | 43.67 | 8 | 6 | 6 | |||||||||
| 15 May | 3271.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 May | 3336.50 | 0 | 0 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 3200 expiring on 28JUL2026
Delta for 3200 CE is 0.56
Historical price for 3200 CE is as follows
On 29 Jun KAYNES was trading at 3220.70. The strike last trading price was 144.25, which was -4.75 lower than the previous day. The implied volatity was 34.83, the open interest changed by -29 which decreased total open position to 456
On 25 Jun KAYNES was trading at 3264.70. The strike last trading price was 150, which was -59 lower than the previous day. The implied volatity was 27.98, the open interest changed by 477 which increased total open position to 484
On 24 Jun KAYNES was trading at 3203.10. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Jun KAYNES was trading at 3216.90. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 22 Jun KAYNES was trading at 3283.50. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Jun KAYNES was trading at 3253.10. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Jun KAYNES was trading at 3385.50. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Jun KAYNES was trading at 3248.30. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Jun KAYNES was trading at 3177.60. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 15 Jun KAYNES was trading at 3082.10. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 12 Jun KAYNES was trading at 3076.90. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 11 Jun KAYNES was trading at 3026.90. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Jun KAYNES was trading at 3073.00. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Jun KAYNES was trading at 3072.80. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 8 Jun KAYNES was trading at 3027.50. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Jun KAYNES was trading at 3121.80. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 Jun KAYNES was trading at 3190.50. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 3 Jun KAYNES was trading at 3214.40. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Jun KAYNES was trading at 3169.10. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Jun KAYNES was trading at 3100.20. The strike last trading price was 209, which was 0 lower than the previous day. The implied volatity was 43.67, the open interest changed by 0 which decreased total open position to 7
On 29 May KAYNES was trading at 3133.60. The strike last trading price was 209, which was -849 lower than the previous day. The implied volatity was 43.67, the open interest changed by 6 which increased total open position to 6
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 0 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 (27d) 3200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.44
Vega: 0.04
Theta: -3.53
Gamma: 0.00069
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 3220.70 | 209.7 | -5.25 (-2.44%) | 62.35 | 109 | 1 | 209 |
| 25 Jun | 3264.70 | 225 | 25 (12.50%) | 67.23 | 463 | 199 | 207 |
| 24 Jun | 3203.10 | 200 | 10 (5.26%) | 56.17 | 1 | 1 | 8 |
| 23 Jun | 3216.90 | 190 | 190 | - | 2 | 0 | 7 |
| 22 Jun | 3283.50 | 190 | 190 | - | 2 | 0 | 7 |
| 19 Jun | 3253.10 | 190 | 190 | - | 2 | 0 | 7 |
| 18 Jun | 3385.50 | 190 | 190 (-34.48%) | 50.82 | 2 | 0 | 7 |
| 17 Jun | 3248.30 | 190 | -100 (-34.48%) | 50.82 | 2 | 2 | 7 |
| 16 Jun | 3177.60 | 290 | 290 | - | 6 | 0 | 5 |
| 15 Jun | 3082.10 | 290 | 290 | - | 6 | 0 | 5 |
| 12 Jun | 3076.90 | 290 | 290 | - | 6 | 0 | 5 |
| 11 Jun | 3026.90 | 290 | 290 | - | 6 | 0 | 5 |
| 10 Jun | 3073.00 | 290 | 290 | - | 6 | 0 | 5 |
| 9 Jun | 3072.80 | 290 | 290 | - | 6 | 0 | 5 |
| 8 Jun | 3027.50 | 290 | 290 | - | 6 | 0 | 5 |
| 5 Jun | 3121.80 | 290 | 290 | - | 6 | 0 | 5 |
| 4 Jun | 3190.50 | 290 | 290 | - | 6 | 0 | 5 |
| 3 Jun | 3214.40 | 290 | 290 | - | 6 | 0 | 5 |
| 2 Jun | 3169.10 | 290 | 290 | - | 6 | 0 | 5 |
| 1 Jun | 3100.20 | 290 | 290 (152.72%) | 53.86 | 6 | 0 | 5 |
| 29 May | 3133.60 | 290 | 175.25 (152.72%) | 53.86 | 6 | 5 | 5 |
| 15 May | 3271.90 | 0 | -114.75 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 3336.50 | 0 | -114.75 (-100.00%) | 0 | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 3200 expiring on 28JUL2026
Delta for 3200 PE is -0.44
Historical price for 3200 PE is as follows
On 29 Jun KAYNES was trading at 3220.70. The strike last trading price was 209.7, which was -5.25 lower than the previous day. The implied volatity was 62.35, the open interest changed by 1 which increased total open position to 209
On 25 Jun KAYNES was trading at 3264.70. The strike last trading price was 225, which was 25 higher than the previous day. The implied volatity was 67.23, the open interest changed by 199 which increased total open position to 207
On 24 Jun KAYNES was trading at 3203.10. The strike last trading price was 200, which was 10 higher than the previous day. The implied volatity was 56.17, the open interest changed by 1 which increased total open position to 8
On 23 Jun KAYNES was trading at 3216.90. The strike last trading price was 190, which was 190 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 22 Jun KAYNES was trading at 3283.50. The strike last trading price was 190, which was 190 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Jun KAYNES was trading at 3253.10. The strike last trading price was 190, which was 190 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Jun KAYNES was trading at 3385.50. The strike last trading price was 190, which was 190 higher than the previous day. The implied volatity was 50.82, the open interest changed by 0 which decreased total open position to 7
On 17 Jun KAYNES was trading at 3248.30. The strike last trading price was 190, which was -100 lower than the previous day. The implied volatity was 50.82, the open interest changed by 2 which increased total open position to 7
On 16 Jun KAYNES was trading at 3177.60. The strike last trading price was 290, which was 290 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 Jun KAYNES was trading at 3082.10. The strike last trading price was 290, which was 290 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Jun KAYNES was trading at 3076.90. The strike last trading price was 290, which was 290 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 11 Jun KAYNES was trading at 3026.90. The strike last trading price was 290, which was 290 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Jun KAYNES was trading at 3073.00. The strike last trading price was 290, which was 290 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Jun KAYNES was trading at 3072.80. The strike last trading price was 290, which was 290 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 8 Jun KAYNES was trading at 3027.50. The strike last trading price was 290, which was 290 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Jun KAYNES was trading at 3121.80. The strike last trading price was 290, which was 290 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Jun KAYNES was trading at 3190.50. The strike last trading price was 290, which was 290 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 3 Jun KAYNES was trading at 3214.40. The strike last trading price was 290, which was 290 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Jun KAYNES was trading at 3169.10. The strike last trading price was 290, which was 290 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 1 Jun KAYNES was trading at 3100.20. The strike last trading price was 290, which was 290 higher than the previous day. The implied volatity was 53.86, the open interest changed by 0 which decreased total open position to 5
On 29 May KAYNES was trading at 3133.60. The strike last trading price was 290, which was 175.25 higher than the previous day. The implied volatity was 53.86, the open interest changed by 5 which increased total open position to 5
On 15 May KAYNES was trading at 3271.90. The strike last trading price was 0, which was -114.75 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 -114.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
