Historical option data for KAYNES
26 May 2026 04:10 PM IST
| KAYNES 30-Jun-2026 (34d) 3400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.04
Theta: -2.15
Gamma: 0.00111
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 3299.00 | 105 | 1.15 (1.11%) | 34.32 | 3,873 | 673 | 1,192 | |||||||||
| 25 May | 3400.40 | 103.85 | -8.15 (-7.28%) | 21.15 | 18 | -9 | 519 | |||||||||
| 22 May | 3321.40 | 112.05 | 2.05 (1.86%) | 33.49 | 13 | -3 | 528 | |||||||||
| 21 May | 3174.90 | 110 | 44 (66.67%) | 44.17 | 14 | -10 | 531 | |||||||||
| 20 May | 3001.00 | 75 | -9 (-10.71%) | 49.86 | 17 | -10 | 543 | |||||||||
| 19 May | 3091.60 | 84 | 23 (37.70%) | 43.2 | 14 | -14 | 553 | |||||||||
| 18 May | 3118.20 | 60 | -68 (-53.13%) | 36.17 | 27 | -11 | 562 | |||||||||
| 15 May | 3271.90 | 148 | -47 (-24.10%) | 41.48 | 40 | -19 | 576 | |||||||||
| 14 May | 3336.50 | 194.15 | -622.85 (-76.24%) | 44.27 | 1,801 | 584 | 594 | |||||||||
| 13 May | 4178.40 | 816.55 | -0.45 (-0.06%) | 0 | 0 | 0 | 10 | |||||||||
| 12 May | 4049.30 | 816.55 | -0.45 (-0.06%) | 0 | 0 | 0 | 10 | |||||||||
| 11 May | 4364.30 | 816.55 | -0.45 (-0.06%) | 0 | 0 | 0 | 10 | |||||||||
| 8 May | 4507.50 | 816.55 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 7 May | 4379.70 | 816.55 | 0 (0.00%) | - | 0 | 0 | 10 | |||||||||
| 6 May | 4305.50 | 816.55 | 0 (0.00%) | 36.52 | 0 | 0 | 10 | |||||||||
| 5 May | 4170.60 | 816.55 | 115.4 (16.46%) | 36.52 | 10 | 7 | 7 | |||||||||
| 4 May | 4098.90 | 701.15 | -165.15 (-19.06%) | 32.56 | 2 | 0 | 2 | |||||||||
| 30 Apr | 4044.40 | 866.3 | 8.9 (1.04%) | 61.93 | 0 | 0 | 2 | |||||||||
| 29 Apr | 4112.50 | 866.3 | 409 (89.44%) | 61.93 | 2 | 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 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3851.50 | 0 | 0 (0.00%) | - | 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 3400 expiring on 30JUN2026
Delta for 3400 CE is 0.43
Historical price for 3400 CE is as follows
On 26 May KAYNES was trading at 3299.00. The strike last trading price was 105, which was 1.15 higher than the previous day. The implied volatity was 34.32, the open interest changed by 673 which increased total open position to 1192
On 25 May KAYNES was trading at 3400.40. The strike last trading price was 103.85, which was -8.15 lower than the previous day. The implied volatity was 21.15, the open interest changed by -9 which decreased total open position to 519
On 22 May KAYNES was trading at 3321.40. The strike last trading price was 112.05, which was 2.05 higher than the previous day. The implied volatity was 33.49, the open interest changed by -3 which decreased total open position to 528
On 21 May KAYNES was trading at 3174.90. The strike last trading price was 110, which was 44 higher than the previous day. The implied volatity was 44.17, the open interest changed by -10 which decreased total open position to 531
On 20 May KAYNES was trading at 3001.00. The strike last trading price was 75, which was -9 lower than the previous day. The implied volatity was 49.86, the open interest changed by -10 which decreased total open position to 543
On 19 May KAYNES was trading at 3091.60. The strike last trading price was 84, which was 23 higher than the previous day. The implied volatity was 43.2, the open interest changed by -14 which decreased total open position to 553
On 18 May KAYNES was trading at 3118.20. The strike last trading price was 60, which was -68 lower than the previous day. The implied volatity was 36.17, the open interest changed by -11 which decreased total open position to 562
On 15 May KAYNES was trading at 3271.90. The strike last trading price was 148, which was -47 lower than the previous day. The implied volatity was 41.48, the open interest changed by -19 which decreased total open position to 576
On 14 May KAYNES was trading at 3336.50. The strike last trading price was 194.15, which was -622.85 lower than the previous day. The implied volatity was 44.27, the open interest changed by 584 which increased total open position to 594
On 13 May KAYNES was trading at 4178.40. The strike last trading price was 816.55, which was -0.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 12 May KAYNES was trading at 4049.30. The strike last trading price was 816.55, which was -0.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 11 May KAYNES was trading at 4364.30. The strike last trading price was 816.55, which was -0.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 10
On 8 May KAYNES was trading at 4507.50. The strike last trading price was 816.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 7 May KAYNES was trading at 4379.70. The strike last trading price was 816.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 May KAYNES was trading at 4305.50. The strike last trading price was 816.55, which was 0 lower than the previous day. The implied volatity was 36.52, the open interest changed by 0 which decreased total open position to 10
On 5 May KAYNES was trading at 4170.60. The strike last trading price was 816.55, which was 115.4 higher than the previous day. The implied volatity was 36.52, the open interest changed by 7 which increased total open position to 7
On 4 May KAYNES was trading at 4098.90. The strike last trading price was 701.15, which was -165.15 lower than the previous day. The implied volatity was 32.56, the open interest changed by 0 which decreased total open position to 2
On 30 Apr KAYNES was trading at 4044.40. The strike last trading price was 866.3, which was 8.9 higher than the previous day. The implied volatity was 61.93, the open interest changed by 0 which decreased total open position to 2
On 29 Apr KAYNES was trading at 4112.50. The strike last trading price was 866.3, which was 409 higher than the previous day. The implied volatity was 61.93, 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 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 9 Apr KAYNES was trading at 3851.50. 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 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 (34d) 3400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.04
Theta: -2.93
Gamma: 0.00069
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 3299.00 | 275 | -125 (-31.25%) | 55.95 | 1,530 | 534 | 790 |
| 25 May | 3400.40 | 400 | 0 (0.00%) | 96.43 | 2 | 0 | 256 |
| 22 May | 3321.40 | 400 | 15 (3.90%) | 81.81 | 3 | 0 | 256 |
| 21 May | 3174.90 | 385 | -130 (-25.24%) | 44.41 | 2 | -2 | 256 |
| 20 May | 3001.00 | 515 | 0 (0.00%) | 67.11 | 1 | 0 | 259 |
| 19 May | 3091.60 | 515 | -195 (-27.46%) | 82.41 | 2 | -2 | 259 |
| 18 May | 3118.20 | 710 | 173.75 (32.40%) | 132.82 | 3 | -3 | 261 |
| 15 May | 3271.90 | 535 | 78.65 (17.23%) | 103.02 | 16 | -13 | 264 |
| 14 May | 3336.50 | 453.95 | 373.15 (461.82%) | 90.41 | 531 | 173 | 277 |
| 13 May | 4178.40 | 80.7 | -6.7 (-7.67%) | 0 | 113 | 70 | 105 |
| 12 May | 4049.30 | 84 | 44 (110.00%) | 0 | 31 | 19 | 35 |
| 11 May | 4364.30 | 40 | 0 (0.00%) | 0 | 0 | 0 | 16 |
| 8 May | 4507.50 | 40 | 40 (5.26%) | 54.13 | 0 | 0 | 16 |
| 7 May | 4379.70 | 40 | 2 (5.26%) | 54.13 | 4 | 2 | 17 |
| 6 May | 4305.50 | 38 | -28.15 (-42.55%) | 50.18 | 5 | 1 | 13 |
| 5 May | 4170.60 | 66.15 | -24.85 (-27.31%) | 53.91 | 7 | 6 | 11 |
| 4 May | 4098.90 | 91 | -29 (-24.17%) | 57.42 | 3 | 4 | 6 |
| 30 Apr | 4044.40 | 120 | 14.05 (13.26%) | 57.43 | 3 | 2 | 4 |
| 29 Apr | 4112.50 | 105.95 | -260.85 (-71.12%) | 59.33 | 2 | 1 | 1 |
| 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 | 366.8 | 0 (0.00%) | 8.34 | 0 | 0 | 0 |
| 9 Apr | 3851.50 | 366.8 | 0 (0.00%) | 7.82 | 0 | 0 | 0 |
| 8 Apr | 3911.40 | 366.8 | 0 (0.00%) | 7.74 | 0 | 0 | 0 |
| 7 Apr | 3751.10 | 366.8 | 0 (0.00%) | 6.55 | 0 | 0 | 0 |
| 6 Apr | 3706.50 | 366.8 | 0 (0.00%) | 4.27 | 0 | 0 | 0 |
| 2 Apr | 3538.00 | 0 | 0 (0.00%) | 3.4 | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 3400 expiring on 30JUN2026
Delta for 3400 PE is -0.52
Historical price for 3400 PE is as follows
On 26 May KAYNES was trading at 3299.00. The strike last trading price was 275, which was -125 lower than the previous day. The implied volatity was 55.95, the open interest changed by 534 which increased total open position to 790
On 25 May KAYNES was trading at 3400.40. The strike last trading price was 400, which was 0 lower than the previous day. The implied volatity was 96.43, the open interest changed by 0 which decreased total open position to 256
On 22 May KAYNES was trading at 3321.40. The strike last trading price was 400, which was 15 higher than the previous day. The implied volatity was 81.81, the open interest changed by 0 which decreased total open position to 256
On 21 May KAYNES was trading at 3174.90. The strike last trading price was 385, which was -130 lower than the previous day. The implied volatity was 44.41, the open interest changed by -2 which decreased total open position to 256
On 20 May KAYNES was trading at 3001.00. The strike last trading price was 515, which was 0 lower than the previous day. The implied volatity was 67.11, the open interest changed by 0 which decreased total open position to 259
On 19 May KAYNES was trading at 3091.60. The strike last trading price was 515, which was -195 lower than the previous day. The implied volatity was 82.41, the open interest changed by -2 which decreased total open position to 259
On 18 May KAYNES was trading at 3118.20. The strike last trading price was 710, which was 173.75 higher than the previous day. The implied volatity was 132.82, the open interest changed by -3 which decreased total open position to 261
On 15 May KAYNES was trading at 3271.90. The strike last trading price was 535, which was 78.65 higher than the previous day. The implied volatity was 103.02, the open interest changed by -13 which decreased total open position to 264
On 14 May KAYNES was trading at 3336.50. The strike last trading price was 453.95, which was 373.15 higher than the previous day. The implied volatity was 90.41, the open interest changed by 173 which increased total open position to 277
On 13 May KAYNES was trading at 4178.40. The strike last trading price was 80.7, which was -6.7 lower than the previous day. The implied volatity was 0, the open interest changed by 70 which increased total open position to 105
On 12 May KAYNES was trading at 4049.30. The strike last trading price was 84, which was 44 higher than the previous day. The implied volatity was 0, the open interest changed by 19 which increased total open position to 35
On 11 May KAYNES was trading at 4364.30. The strike last trading price was 40, 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 16
On 8 May KAYNES was trading at 4507.50. The strike last trading price was 40, which was 40 higher than the previous day. The implied volatity was 54.13, the open interest changed by 0 which decreased total open position to 16
On 7 May KAYNES was trading at 4379.70. The strike last trading price was 40, which was 2 higher than the previous day. The implied volatity was 54.13, the open interest changed by 2 which increased total open position to 17
On 6 May KAYNES was trading at 4305.50. The strike last trading price was 38, which was -28.15 lower than the previous day. The implied volatity was 50.18, the open interest changed by 1 which increased total open position to 13
On 5 May KAYNES was trading at 4170.60. The strike last trading price was 66.15, which was -24.85 lower than the previous day. The implied volatity was 53.91, the open interest changed by 6 which increased total open position to 11
On 4 May KAYNES was trading at 4098.90. The strike last trading price was 91, which was -29 lower than the previous day. The implied volatity was 57.42, the open interest changed by 4 which increased total open position to 6
On 30 Apr KAYNES was trading at 4044.40. The strike last trading price was 120, which was 14.05 higher than the previous day. The implied volatity was 57.43, the open interest changed by 2 which increased total open position to 4
On 29 Apr KAYNES was trading at 4112.50. The strike last trading price was 105.95, which was -260.85 lower than the previous day. The implied volatity was 59.33, the open interest changed by 1 which increased total open position to 1
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 366.8, which was 0 lower than the previous day. The implied volatity was 8.34, 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 366.8, which was 0 lower than the previous day. The implied volatity was 7.82, 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 366.8, which was 0 lower than the previous day. The implied volatity was 7.74, 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 366.8, which was 0 lower than the previous day. The implied volatity was 6.55, 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 366.8, which was 0 lower than the previous day. The implied volatity was 4.27, 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 3.4, the open interest changed by 0 which decreased total open position to 0
