Historical option data for KAYNES
25 Jun 2026 04:10 PM IST
| KAYNES 30-Jun-2026 (3d) 3250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.02
Theta: -5.45
Gamma: 0.00281
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 3264.70 | 62.05 | 20.05 (47.74%) | 35.87 | 3,983 | -174 | 414 | |||||||||
| 24 Jun | 3203.10 | 42 | -33.85 (-44.63%) | 34.8 | 147 | -4 | 588 | |||||||||
| 23 Jun | 3216.90 | 75.85 | 0 (0.00%) | - | 57 | 0 | 592 | |||||||||
| 22 Jun | 3283.50 | 75.85 | 0 (0.00%) | - | 57 | 0 | 592 | |||||||||
| 19 Jun | 3253.10 | 75.85 | 0 (0.00%) | 39.02 | 57 | 0 | 592 | |||||||||
| 18 Jun | 3385.50 | 70.1 | 30.1 (75.25%) | 39.02 | 57 | -20 | 592 | |||||||||
| 17 Jun | 3248.30 | 40 | -22.2 (-35.69%) | 15.44 | 13 | -9 | 612 | |||||||||
| 16 Jun | 3177.60 | 62.2 | 0 (0.00%) | - | 1 | 0 | 621 | |||||||||
| 15 Jun | 3082.10 | 62.2 | 0 (0.00%) | 44.85 | 1 | 0 | 621 | |||||||||
| 12 Jun | 3076.90 | 62.2 | -14.45 (-18.85%) | 44.85 | 1 | 0 | 622 | |||||||||
| 11 Jun | 3026.90 | 76.65 | 0 (0.00%) | - | 3 | 0 | 622 | |||||||||
| 10 Jun | 3073.00 | 76.65 | 0 (0.00%) | - | 3 | 0 | 622 | |||||||||
| 9 Jun | 3072.80 | 76.65 | 0 (0.00%) | - | 3 | 0 | 622 | |||||||||
| 8 Jun | 3027.50 | 76.65 | 0 (0.00%) | - | 3 | 0 | 622 | |||||||||
| 5 Jun | 3121.80 | 76.65 | 0 (0.00%) | 28.09 | 3 | 0 | 622 | |||||||||
| 4 Jun | 3190.50 | 76.65 | 6.1 (8.65%) | 28.09 | 3 | -1 | 624 | |||||||||
| 3 Jun | 3214.40 | 73 | 14.8 (25.43%) | 23.96 | 21 | -3 | 631 | |||||||||
| 2 Jun | 3169.10 | 58.2 | -15.3 (-20.82%) | 25.17 | 28 | -7 | 634 | |||||||||
| 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 0.54
Historical price for 3250 CE is as follows
On 25 Jun KAYNES was trading at 3264.70. The strike last trading price was 62.05, which was 20.05 higher than the previous day. The implied volatity was 35.87, the open interest changed by -174 which decreased total open position to 414
On 24 Jun KAYNES was trading at 3203.10. The strike last trading price was 42, which was -33.85 lower than the previous day. The implied volatity was 34.8, the open interest changed by -4 which decreased total open position to 588
On 23 Jun KAYNES was trading at 3216.90. The strike last trading price was 75.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 592
On 22 Jun KAYNES was trading at 3283.50. The strike last trading price was 75.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 592
On 19 Jun KAYNES was trading at 3253.10. The strike last trading price was 75.85, which was 0 lower than the previous day. The implied volatity was 39.02, the open interest changed by 0 which decreased total open position to 592
On 18 Jun KAYNES was trading at 3385.50. The strike last trading price was 70.1, which was 30.1 higher than the previous day. The implied volatity was 39.02, the open interest changed by -20 which decreased total open position to 592
On 17 Jun KAYNES was trading at 3248.30. The strike last trading price was 40, which was -22.2 lower than the previous day. The implied volatity was 15.44, the open interest changed by -9 which decreased total open position to 612
On 16 Jun KAYNES was trading at 3177.60. The strike last trading price was 62.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 621
On 15 Jun KAYNES was trading at 3082.10. The strike last trading price was 62.2, which was 0 lower than the previous day. The implied volatity was 44.85, the open interest changed by 0 which decreased total open position to 621
On 12 Jun KAYNES was trading at 3076.90. The strike last trading price was 62.2, which was -14.45 lower than the previous day. The implied volatity was 44.85, the open interest changed by 0 which decreased total open position to 622
On 11 Jun KAYNES was trading at 3026.90. The strike last trading price was 76.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 622
On 10 Jun KAYNES was trading at 3073.00. The strike last trading price was 76.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 622
On 9 Jun KAYNES was trading at 3072.80. The strike last trading price was 76.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 622
On 8 Jun KAYNES was trading at 3027.50. The strike last trading price was 76.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 622
On 5 Jun KAYNES was trading at 3121.80. The strike last trading price was 76.65, which was 0 lower than the previous day. The implied volatity was 28.09, the open interest changed by 0 which decreased total open position to 622
On 4 Jun KAYNES was trading at 3190.50. The strike last trading price was 76.65, which was 6.1 higher than the previous day. The implied volatity was 28.09, the open interest changed by -1 which decreased total open position to 624
On 3 Jun KAYNES was trading at 3214.40. The strike last trading price was 73, which was 14.8 higher than the previous day. The implied volatity was 23.96, the open interest changed by -3 which decreased total open position to 631
On 2 Jun KAYNES was trading at 3169.10. The strike last trading price was 58.2, which was -15.3 lower than the previous day. The implied volatity was 25.17, the open interest changed by -7 which decreased total open position to 634
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 (3d) 3250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.02
Theta: -4.45
Gamma: 0.0031
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 3264.70 | 44.35 | 3.1 (7.52%) | 32.41 | 3,844 | -4 | 213 |
| 24 Jun | 3203.10 | 41.25 | 41.25 | - | 15 | 0 | 217 |
| 23 Jun | 3216.90 | 41.25 | 41.25 | - | 15 | 0 | 217 |
| 22 Jun | 3283.50 | 41.25 | 41.25 | - | 15 | 0 | 217 |
| 19 Jun | 3253.10 | 41.25 | 41.25 (-67.00%) | 38.46 | 15 | 0 | 217 |
| 18 Jun | 3385.50 | 41.25 | -83.75 (-67.00%) | 38.46 | 15 | -3 | 217 |
| 17 Jun | 3248.30 | 125 | -65 (-34.21%) | 49.98 | 2 | 0 | 220 |
| 16 Jun | 3177.60 | 190 | -97.25 (-33.86%) | 58.73 | 2 | 0 | 220 |
| 15 Jun | 3082.10 | 287.25 | 287.25 | - | 1 | 0 | 220 |
| 12 Jun | 3076.90 | 287.25 | 287.25 | - | 1 | 0 | 220 |
| 11 Jun | 3026.90 | 287.25 | 287.25 | - | 1 | 0 | 220 |
| 10 Jun | 3073.00 | 287.25 | 287.25 | - | 1 | 0 | 220 |
| 9 Jun | 3072.80 | 287.25 | 287.25 | - | 1 | 0 | 220 |
| 8 Jun | 3027.50 | 287.25 | 287.25 | - | 1 | 0 | 220 |
| 5 Jun | 3121.80 | 287.25 | 287.25 (47.31%) | 77.05 | 1 | 0 | 220 |
| 4 Jun | 3190.50 | 287.25 | 92.25 (47.31%) | 77.05 | 1 | 0 | 221 |
| 3 Jun | 3214.40 | 195 | -50 (-20.41%) | 51.98 | 14 | -1 | 221 |
| 2 Jun | 3169.10 | 245 | -63.65 (-20.62%) | 62.52 | 16 | 0 | 222 |
| 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 -0.45
Historical price for 3250 PE is as follows
On 25 Jun KAYNES was trading at 3264.70. The strike last trading price was 44.35, which was 3.1 higher than the previous day. The implied volatity was 32.41, the open interest changed by -4 which decreased total open position to 213
On 24 Jun KAYNES was trading at 3203.10. The strike last trading price was 41.25, which was 41.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 217
On 23 Jun KAYNES was trading at 3216.90. The strike last trading price was 41.25, which was 41.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 217
On 22 Jun KAYNES was trading at 3283.50. The strike last trading price was 41.25, which was 41.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 217
On 19 Jun KAYNES was trading at 3253.10. The strike last trading price was 41.25, which was 41.25 higher than the previous day. The implied volatity was 38.46, the open interest changed by 0 which decreased total open position to 217
On 18 Jun KAYNES was trading at 3385.50. The strike last trading price was 41.25, which was -83.75 lower than the previous day. The implied volatity was 38.46, the open interest changed by -3 which decreased total open position to 217
On 17 Jun KAYNES was trading at 3248.30. The strike last trading price was 125, which was -65 lower than the previous day. The implied volatity was 49.98, the open interest changed by 0 which decreased total open position to 220
On 16 Jun KAYNES was trading at 3177.60. The strike last trading price was 190, which was -97.25 lower than the previous day. The implied volatity was 58.73, the open interest changed by 0 which decreased total open position to 220
On 15 Jun KAYNES was trading at 3082.10. The strike last trading price was 287.25, which was 287.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220
On 12 Jun KAYNES was trading at 3076.90. The strike last trading price was 287.25, which was 287.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220
On 11 Jun KAYNES was trading at 3026.90. The strike last trading price was 287.25, which was 287.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220
On 10 Jun KAYNES was trading at 3073.00. The strike last trading price was 287.25, which was 287.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220
On 9 Jun KAYNES was trading at 3072.80. The strike last trading price was 287.25, which was 287.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220
On 8 Jun KAYNES was trading at 3027.50. The strike last trading price was 287.25, which was 287.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 220
On 5 Jun KAYNES was trading at 3121.80. The strike last trading price was 287.25, which was 287.25 higher than the previous day. The implied volatity was 77.05, the open interest changed by 0 which decreased total open position to 220
On 4 Jun KAYNES was trading at 3190.50. The strike last trading price was 287.25, which was 92.25 higher than the previous day. The implied volatity was 77.05, the open interest changed by 0 which decreased total open position to 221
On 3 Jun KAYNES was trading at 3214.40. The strike last trading price was 195, which was -50 lower than the previous day. The implied volatity was 51.98, the open interest changed by -1 which decreased total open position to 221
On 2 Jun KAYNES was trading at 3169.10. The strike last trading price was 245, which was -63.65 lower than the previous day. The implied volatity was 62.52, the open interest changed by 0 which decreased total open position to 222
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
