Historical option data for KAYNES
27 May 2026 04:10 PM IST
| KAYNES 30-Jun-2026 (33d) 3300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.04
Theta: -2.52
Gamma: 0.00099
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 3229.60 | 138 | -5.25 (-3.66%) | 40.37 | 2,615 | 468 | 1,217 | |||||||||
| 26 May | 3299.00 | 143 | 12.65 (9.70%) | 32.83 | 2,057 | 598 | 747 | |||||||||
| 25 May | 3400.40 | 130.35 | 0.35 (0.27%) | 25.51 | 18 | 0 | 149 | |||||||||
| 22 May | 3321.40 | 130 | 50 (62.50%) | 25.51 | 18 | 5 | 148 | |||||||||
| 21 May | 3174.90 | 80 | 0 (0.00%) | - | 0 | 0 | 143 | |||||||||
| 20 May | 3001.00 | 80 | 0 (0.00%) | 36.22 | 0 | 0 | 143 | |||||||||
| 19 May | 3091.60 | 80 | 28 (53.85%) | 36.22 | 4 | 1 | 143 | |||||||||
| 18 May | 3118.20 | 52.1 | -50.9 (-49.42%) | 25.33 | 1 | 0 | 143 | |||||||||
| 15 May | 3271.90 | 103.05 | -125.95 (-55.00%) | 20.91 | 4 | 0 | 144 | |||||||||
| 14 May | 3336.50 | 230 | -276 (-54.55%) | 41.85 | 298 | 132 | 132 | |||||||||
| 30 Apr | 4044.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 4112.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 4096.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 4194.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 4266.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 4387.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 4458.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 4247.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 4220.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 4214.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 4202.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 4016.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3896.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 3896.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3851.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3911.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3751.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 3706.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3538.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 3300 expiring on 30JUN2026
Delta for 3300 CE is 0.48
Historical price for 3300 CE is as follows
On 27 May KAYNES was trading at 3229.60. The strike last trading price was 138, which was -5.25 lower than the previous day. The implied volatity was 40.37, the open interest changed by 468 which increased total open position to 1217
On 26 May KAYNES was trading at 3299.00. The strike last trading price was 143, which was 12.65 higher than the previous day. The implied volatity was 32.83, the open interest changed by 598 which increased total open position to 747
On 25 May KAYNES was trading at 3400.40. The strike last trading price was 130.35, which was 0.35 higher than the previous day. The implied volatity was 25.51, the open interest changed by 0 which decreased total open position to 149
On 22 May KAYNES was trading at 3321.40. The strike last trading price was 130, which was 50 higher than the previous day. The implied volatity was 25.51, the open interest changed by 5 which increased total open position to 148
On 21 May KAYNES was trading at 3174.90. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 143
On 20 May KAYNES was trading at 3001.00. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 36.22, the open interest changed by 0 which decreased total open position to 143
On 19 May KAYNES was trading at 3091.60. The strike last trading price was 80, which was 28 higher than the previous day. The implied volatity was 36.22, the open interest changed by 1 which increased total open position to 143
On 18 May KAYNES was trading at 3118.20. The strike last trading price was 52.1, which was -50.9 lower than the previous day. The implied volatity was 25.33, the open interest changed by 0 which decreased total open position to 143
On 15 May KAYNES was trading at 3271.90. The strike last trading price was 103.05, which was -125.95 lower than the previous day. The implied volatity was 20.91, the open interest changed by 0 which decreased total open position to 144
On 14 May KAYNES was trading at 3336.50. The strike last trading price was 230, which was -276 lower than the previous day. The implied volatity was 41.85, the open interest changed by 132 which increased total open position to 132
On 30 Apr KAYNES was trading at 4044.40. 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 29 Apr KAYNES was trading at 4112.50. 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 28 Apr KAYNES was trading at 4096.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr KAYNES was trading at 4194.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr KAYNES was trading at 4266.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr KAYNES was trading at 4387.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr KAYNES was trading at 4458.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr KAYNES was trading at 4247.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr KAYNES was trading at 4220.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr KAYNES was trading at 4214.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr KAYNES was trading at 4202.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr KAYNES was trading at 3896.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr KAYNES was trading at 3896.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr KAYNES was trading at 3911.40. 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 7 Apr KAYNES was trading at 3751.10. 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 6 Apr KAYNES was trading at 3706.50. 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 2 Apr KAYNES was trading at 3538.00. 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
| KAYNES 30-Jun-2026 (33d) 3300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.04
Theta: -2.49
Gamma: 0.00083
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 3229.60 | 220.85 | -1.65 (-0.74%) | 48.53 | 985 | 238 | 988 |
| 26 May | 3299.00 | 209.75 | -90.25 (-30.08%) | 53.52 | 1,636 | 724 | 751 |
| 25 May | 3400.40 | 345 | 345 (-13.04%) | 82.31 | 5 | 1 | 27 |
| 22 May | 3321.40 | 345 | -5 (-1.43%) | 82.63 | 5 | 4 | 26 |
| 21 May | 3174.90 | 350 | 350 (40.00%) | 48.17 | 1 | 0 | 22 |
| 20 May | 3001.00 | 350 | 100 (40.00%) | 48.17 | 1 | -1 | 22 |
| 19 May | 3091.60 | 250 | 250 | - | 0 | 0 | 23 |
| 18 May | 3118.20 | 250 | 250 (0.00%) | - | 0 | 0 | 23 |
| 15 May | 3271.90 | 250 | -145.1 (-36.72%) | 49.53 | 2 | 0 | 23 |
| 14 May | 3336.50 | 398 | 80.95 (25.53%) | 90.36 | 36 | 22 | 22 |
| 30 Apr | 4044.40 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 4112.50 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 4096.90 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 4194.10 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 4266.80 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 4387.70 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 4458.90 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 4247.30 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 4220.00 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 4214.40 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 4202.20 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 4016.80 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 3896.30 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 3896.30 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 3851.50 | - | - | - | 0 | 0 | 0 |
| 8 Apr | 3911.40 | 317.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 3751.10 | 317.05 | 0 (0.00%) | 7.96 | 0 | 0 | 0 |
| 6 Apr | 3706.50 | 317.05 | 0 (0.00%) | 7.16 | 0 | 0 | 0 |
| 2 Apr | 3538.00 | 317.05 | 0 (0.00%) | 3.16 | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 3300 expiring on 30JUN2026
Delta for 3300 PE is -0.51
Historical price for 3300 PE is as follows
On 27 May KAYNES was trading at 3229.60. The strike last trading price was 220.85, which was -1.65 lower than the previous day. The implied volatity was 48.53, the open interest changed by 238 which increased total open position to 988
On 26 May KAYNES was trading at 3299.00. The strike last trading price was 209.75, which was -90.25 lower than the previous day. The implied volatity was 53.52, the open interest changed by 724 which increased total open position to 751
On 25 May KAYNES was trading at 3400.40. The strike last trading price was 345, which was 345 higher than the previous day. The implied volatity was 82.31, the open interest changed by 1 which increased total open position to 27
On 22 May KAYNES was trading at 3321.40. The strike last trading price was 345, which was -5 lower than the previous day. The implied volatity was 82.63, the open interest changed by 4 which increased total open position to 26
On 21 May KAYNES was trading at 3174.90. The strike last trading price was 350, which was 350 higher than the previous day. The implied volatity was 48.17, the open interest changed by 0 which decreased total open position to 22
On 20 May KAYNES was trading at 3001.00. The strike last trading price was 350, which was 100 higher than the previous day. The implied volatity was 48.17, the open interest changed by -1 which decreased total open position to 22
On 19 May KAYNES was trading at 3091.60. The strike last trading price was 250, which was 250 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 18 May KAYNES was trading at 3118.20. The strike last trading price was 250, which was 250 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 15 May KAYNES was trading at 3271.90. The strike last trading price was 250, which was -145.1 lower than the previous day. The implied volatity was 49.53, the open interest changed by 0 which decreased total open position to 23
On 14 May KAYNES was trading at 3336.50. The strike last trading price was 398, which was 80.95 higher than the previous day. The implied volatity was 90.36, the open interest changed by 22 which increased total open position to 22
On 30 Apr KAYNES was trading at 4044.40. 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 29 Apr KAYNES was trading at 4112.50. 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 28 Apr KAYNES was trading at 4096.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr KAYNES was trading at 4194.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr KAYNES was trading at 4266.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr KAYNES was trading at 4387.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr KAYNES was trading at 4458.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr KAYNES was trading at 4247.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr KAYNES was trading at 4220.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr KAYNES was trading at 4214.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr KAYNES was trading at 4202.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr KAYNES was trading at 3896.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr KAYNES was trading at 3896.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 317.05, 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 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 317.05, which was 0 lower than the previous day. The implied volatity was 7.96, the open interest changed by 0 which decreased total open position to 0
On 6 Apr KAYNES was trading at 3706.50. The strike last trading price was 317.05, which was 0 lower than the previous day. The implied volatity was 7.16, the open interest changed by 0 which decreased total open position to 0
On 2 Apr KAYNES was trading at 3538.00. The strike last trading price was 317.05, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0
