KAYNES
Kaynes Technology Ind Ltd
Historical option data for KAYNES
15 May 2026 04:10 PM IST
| KAYNES 26-May-2026 (10d) 3450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.2
Vega: 0.02
Theta: -2.44
Gamma: 0.00146
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 3271.90 | 20 | -62.150000000000006 (-75.65%) | 32.85 | 164 | -45 | 681 | |||||||||
| 14 May | 3336.50 | 82 | -252.89999999999998 (-75.52%) | 51.72 | 4,465 | 728 | 728 | |||||||||
| 13 May | 4178.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 May | 4049.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 May | 4364.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 May | 4507.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 4379.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 4305.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 4170.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 4098.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | 0 | 0 | |||||||||
| 27 Apr | 4194.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 4266.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 4387.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 4458.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 4247.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 4222.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 4214.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 4202.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 4016.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3878.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 3896.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 3851.50 | 334.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3911.40 | 334.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3751.10 | 334.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 3706.50 | 334.9 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3538.00 | 334.9 | 0 (0.00%) | 0.02 | 0 | 0 | 0 | |||||||||
| 1 Apr | 3539.90 | 334.9 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 3450 expiring on 26MAY2026
Delta for 3450 CE is 0.2
Historical price for 3450 CE is as follows
On 15 May KAYNES was trading at 3271.90. The strike last trading price was 20, which was -62.150000000000006 lower than the previous day. The implied volatity was 32.85, the open interest changed by -45 which decreased total open position to 681
On 14 May KAYNES was trading at 3336.50. The strike last trading price was 82, which was -252.89999999999998 lower than the previous day. The implied volatity was 51.72, the open interest changed by 728 which increased total open position to 728
On 13 May KAYNES was trading at 4178.40. 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 12 May KAYNES was trading at 4049.30. 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 11 May KAYNES was trading at 4364.30. 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 8 May KAYNES was trading at 4507.50. 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 7 May KAYNES was trading at 4379.70. 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 May KAYNES was trading at 4305.50. 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 5 May KAYNES was trading at 4170.60. 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 4 May KAYNES was trading at 4098.90. 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 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 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 27 Apr KAYNES was trading at 4194.10. 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 24 Apr KAYNES was trading at 4266.80. 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 23 Apr KAYNES was trading at 4387.70. 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 Apr KAYNES was trading at 4458.90. 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 21 Apr KAYNES was trading at 4247.30. 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 20 Apr KAYNES was trading at 4222.60. 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 17 Apr KAYNES was trading at 4214.40. 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 16 Apr KAYNES was trading at 4202.20. 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 Apr KAYNES was trading at 4016.80. 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 13 Apr KAYNES was trading at 3878.60. 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 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 334.9, 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 334.9, 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 334.9, 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 334.9, 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 334.9, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 334.9, 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 26-May-2026 (10d) 3450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.02
Theta: -11.48
Gamma: 0.00058
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 3271.90 | 368.55 | 11.949999999999989 (3.35%) | 117.25 | 31 | -20 | 246 |
| 14 May | 3336.50 | 370.25 | 347.45 (1523.90%) | 126.53 | 2,657 | 218 | 268 |
| 13 May | 4178.40 | 22.7 | -8.5 (-27.24%) | 0 | 22 | -3 | 50 |
| 12 May | 4049.30 | 29.45 | 24.15 (455.66%) | 70.4 | 93 | 47 | 54 |
| 11 May | 4364.30 | 5.3 | 1.2000000000000002 (29.27%) | 0 | 7 | 0 | 7 |
| 8 May | 4507.50 | 4.1 | -4.25 (-50.90%) | 59.62 | 2 | 0 | 6 |
| 7 May | 4379.70 | 8.35 | 0 (0.00%) | 56.76 | 1 | 0 | 6 |
| 6 May | 4305.50 | 8 | -15.5 (-65.96%) | 54.37 | 5 | 1 | 7 |
| 5 May | 4170.60 | 23.5 | -6.800000000000001 (-22.44%) | 58.17 | 8 | 2 | 5 |
| 4 May | 4098.90 | 30.3 | -2.0500000000000007 (-6.34%) | 57.23 | 3 | 1 | 3 |
| 30 Apr | 4044.40 | 32.35 | -14.25 (-30.58%) | 51.62 | 2 | 0 | 2 |
| 29 Apr | 4112.50 | 46.6 | 0 (0.00%) | - | 0 | 0 | 2 |
| 28 Apr | 4096.90 | 46.6 | 0 (0.00%) | - | 0 | 0 | 2 |
| 27 Apr | 4194.10 | 46.6 | 0 (0.00%) | - | 0 | 0 | 2 |
| 24 Apr | 4266.80 | 46.6 | 0 (0.00%) | - | 0 | 0 | 2 |
| 23 Apr | 4387.70 | 46.6 | 0 (0.00%) | - | 0 | 0 | 2 |
| 22 Apr | 4458.90 | 46.6 | 0 (0.00%) | - | 0 | 0 | 2 |
| 21 Apr | 4247.30 | 46.6 | 0 (0.00%) | - | 0 | 0 | 2 |
| 20 Apr | 4222.60 | 46.6 | 0 (0.00%) | - | 0 | 0 | 2 |
| 17 Apr | 4214.40 | 46.6 | -270.54999999999995 (-85.31%) | 56.51 | 2 | 0 | 0 |
| 16 Apr | 4202.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 4016.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 3878.60 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 3896.30 | 0 | 0 (0.00%) | 9.03 | 0 | 0 | 0 |
| 9 Apr | 3851.50 | 317.15 | 0 (0.00%) | 8.39 | 0 | 0 | 0 |
| 8 Apr | 3911.40 | 317.15 | 0 (0.00%) | 9.56 | 0 | 0 | 0 |
| 7 Apr | 3751.10 | 317.15 | 0 (0.00%) | 6.65 | 0 | 0 | 0 |
| 6 Apr | 3706.50 | 317.15 | 0 (0.00%) | 5.82 | 0 | 0 | 0 |
| 2 Apr | 3538.00 | 317.15 | 0 (0.00%) | 2.72 | 0 | 0 | 0 |
| 1 Apr | 3539.90 | 317.15 | 0 (0.00%) | 3.4 | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 3450 expiring on 26MAY2026
Delta for 3450 PE is -0.56
Historical price for 3450 PE is as follows
On 15 May KAYNES was trading at 3271.90. The strike last trading price was 368.55, which was 11.949999999999989 higher than the previous day. The implied volatity was 117.25, the open interest changed by -20 which decreased total open position to 246
On 14 May KAYNES was trading at 3336.50. The strike last trading price was 370.25, which was 347.45 higher than the previous day. The implied volatity was 126.53, the open interest changed by 218 which increased total open position to 268
On 13 May KAYNES was trading at 4178.40. The strike last trading price was 22.7, which was -8.5 lower than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 50
On 12 May KAYNES was trading at 4049.30. The strike last trading price was 29.45, which was 24.15 higher than the previous day. The implied volatity was 70.4, the open interest changed by 47 which increased total open position to 54
On 11 May KAYNES was trading at 4364.30. The strike last trading price was 5.3, which was 1.2000000000000002 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 7
On 8 May KAYNES was trading at 4507.50. The strike last trading price was 4.1, which was -4.25 lower than the previous day. The implied volatity was 59.62, the open interest changed by 0 which decreased total open position to 6
On 7 May KAYNES was trading at 4379.70. The strike last trading price was 8.35, which was 0 lower than the previous day. The implied volatity was 56.76, the open interest changed by 0 which decreased total open position to 6
On 6 May KAYNES was trading at 4305.50. The strike last trading price was 8, which was -15.5 lower than the previous day. The implied volatity was 54.37, the open interest changed by 1 which increased total open position to 7
On 5 May KAYNES was trading at 4170.60. The strike last trading price was 23.5, which was -6.800000000000001 lower than the previous day. The implied volatity was 58.17, the open interest changed by 2 which increased total open position to 5
On 4 May KAYNES was trading at 4098.90. The strike last trading price was 30.3, which was -2.0500000000000007 lower than the previous day. The implied volatity was 57.23, the open interest changed by 1 which increased total open position to 3
On 30 Apr KAYNES was trading at 4044.40. The strike last trading price was 32.35, which was -14.25 lower than the previous day. The implied volatity was 51.62, 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 46.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 28 Apr KAYNES was trading at 4096.90. The strike last trading price was 46.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Apr KAYNES was trading at 4194.10. The strike last trading price was 46.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr KAYNES was trading at 4266.80. The strike last trading price was 46.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr KAYNES was trading at 4387.70. The strike last trading price was 46.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr KAYNES was trading at 4458.90. The strike last trading price was 46.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr KAYNES was trading at 4247.30. The strike last trading price was 46.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr KAYNES was trading at 4222.60. The strike last trading price was 46.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr KAYNES was trading at 4214.40. The strike last trading price was 46.6, which was -270.54999999999995 lower than the previous day. The implied volatity was 56.51, 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 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 Apr KAYNES was trading at 4016.80. 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 13 Apr KAYNES was trading at 3878.60. 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 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 9.03, 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 317.15, which was 0 lower than the previous day. The implied volatity was 8.39, 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 317.15, which was 0 lower than the previous day. The implied volatity was 9.56, 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 317.15, which was 0 lower than the previous day. The implied volatity was 6.65, 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 317.15, which was 0 lower than the previous day. The implied volatity was 5.82, 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 317.15, which was 0 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 317.15, 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
