Historical option data for KAYNES
01 Jun 2026 04:11 PM IST
| KAYNES 30-Jun-2026 (28d) 3250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.03
Theta: -2.16
Gamma: 0.00121
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 3100.20 | 72.3 | -50.55 (-41.15%) | 35.25 | 978 | 254 | 644 | |||||||||
| 29 May | 3133.60 | 126 | -33.4 (-20.95%) | 44.08 | 1,004 | 85 | 395 | |||||||||
| 27 May | 3229.60 | 160 | -0.95 (-0.59%) | 40.24 | 897 | 199 | 300 | |||||||||
| 26 May | 3299.00 | 162.9 | -107.1 (-39.67%) | 31.2 | 223 | 99 | 103 | |||||||||
| 25 May | 3400.40 | 270 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 22 May | 3321.40 | 270 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 21 May | 3174.90 | 270 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 20 May | 3001.00 | 270 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 19 May | 3091.60 | 270 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 18 May | 3118.20 | 270 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 15 May | 3271.90 | 270 | 0 (0.00%) | 44.74 | 0 | 0 | 4 | |||||||||
| 14 May | 3336.50 | 270 | -690 (-71.88%) | 44.74 | 6 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 3250 expiring on 30JUN2026
Delta for 3250 CE is 0.36
Historical price for 3250 CE is as follows
On 1 Jun KAYNES was trading at 3100.20. The strike last trading price was 72.3, which was -50.55 lower than the previous day. The implied volatity was 35.25, the open interest changed by 254 which increased total open position to 644
On 29 May KAYNES was trading at 3133.60. The strike last trading price was 126, which was -33.4 lower than the previous day. The implied volatity was 44.08, the open interest changed by 85 which increased total open position to 395
On 27 May KAYNES was trading at 3229.60. The strike last trading price was 160, which was -0.95 lower than the previous day. The implied volatity was 40.24, the open interest changed by 199 which increased total open position to 300
On 26 May KAYNES was trading at 3299.00. The strike last trading price was 162.9, which was -107.1 lower than the previous day. The implied volatity was 31.2, the open interest changed by 99 which increased total open position to 103
On 25 May KAYNES was trading at 3400.40. The strike last trading price was 270, 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 270, 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 270, 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 270, 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 270, 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 270, 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 270, which was 0 lower than the previous day. The implied volatity was 44.74, 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 270, which was -690 lower than the previous day. The implied volatity was 44.74, the open interest changed by 0 which decreased total open position to 0
| KAYNES 30-Jun-2026 (28d) 3250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.03
Theta: -3.63
Gamma: 0.00068
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 3100.20 | 307 | 78.3 (34.24%) | 66.22 | 78 | 25 | 223 |
| 29 May | 3133.60 | 227.4 | 36.3 (19.00%) | 46.93 | 341 | -13 | 199 |
| 27 May | 3229.60 | 195.9 | 5.5 (2.89%) | 49.3 | 458 | 179 | 214 |
| 26 May | 3299.00 | 187.4 | 106.35 (131.22%) | 54.18 | 157 | 36 | 36 |
| 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 | -81.05 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 3336.50 | 0 | -81.05 (-100.00%) | 0 | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 3250 expiring on 30JUN2026
Delta for 3250 PE is -0.55
Historical price for 3250 PE is as follows
On 1 Jun KAYNES was trading at 3100.20. The strike last trading price was 307, which was 78.3 higher than the previous day. The implied volatity was 66.22, the open interest changed by 25 which increased total open position to 223
On 29 May KAYNES was trading at 3133.60. The strike last trading price was 227.4, which was 36.3 higher than the previous day. The implied volatity was 46.93, the open interest changed by -13 which decreased total open position to 199
On 27 May KAYNES was trading at 3229.60. The strike last trading price was 195.9, which was 5.5 higher than the previous day. The implied volatity was 49.3, the open interest changed by 179 which increased total open position to 214
On 26 May KAYNES was trading at 3299.00. The strike last trading price was 187.4, which was 106.35 higher than the previous day. The implied volatity was 54.18, the open interest changed by 36 which increased total open position to 36
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 -81.05 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 -81.05 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
