Historical option data for KAYNES
20 May 2026 04:10 PM IST
| KAYNES 26-May-2026 (5d) 3500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.74
Gamma: 0.0002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 3001.00 | 1.3 | -1.85 (-58.73%) | 53.69 | 399 | -310 | 4,461 | |||||||||
| 19 May | 3091.60 | 3.3 | 0.35 (11.86%) | 49.47 | 469 | -318 | 4,773 | |||||||||
| 18 May | 3118.20 | 5 | -17.6 (-77.88%) | 47.65 | 1,154 | -842 | 5,091 | |||||||||
| 15 May | 3271.90 | 16.5 | -54.7 (-76.83%) | 35.87 | 2,039 | -1,423 | 5,935 | |||||||||
| 14 May | 3336.50 | 70.6 | -532.4 (-88.29%) | 53.86 | 51,826 | 7,309 | 7,344 | |||||||||
| 13 May | 4178.40 | 603 | 112.4 (22.91%) | 0 | 14 | -4 | 35 | |||||||||
| 12 May | 4049.30 | 515 | -396.25 (-43.48%) | 0 | 26 | -3 | 39 | |||||||||
| 11 May | 4364.30 | 911.25 | -101.75 (-10.04%) | 0 | 5 | 4 | 42 | |||||||||
| 8 May | 4507.50 | 1013 | 170.25 (20.20%) | 58.73 | 5 | -1 | 40 | |||||||||
| 7 May | 4379.70 | 842.75 | 22.75 (2.77%) | 56.78 | 10 | 0 | 44 | |||||||||
| 6 May | 4305.50 | 820 | 109 (15.33%) | 54.52 | 15 | 0 | 44 | |||||||||
| 5 May | 4170.60 | 711 | 141.2 (24.78%) | 58.76 | 3 | -1 | 43 | |||||||||
| 4 May | 4098.90 | 569.8 | -4.2 (-0.73%) | 42.28 | 3 | -1 | 45 | |||||||||
| 30 Apr | 4044.40 | 574 | -127 (-18.12%) | 53.16 | 5 | 3 | 45 | |||||||||
| 29 Apr | 4112.50 | 701 | 32.65 (4.89%) | 64.18 | 0 | 0 | 42 | |||||||||
| 28 Apr | 4096.90 | 701 | 11.45 (1.66%) | 64.18 | 4 | 2 | 42 | |||||||||
| 27 Apr | 4194.10 | 689.55 | -34.45 (-4.76%) | 67.67 | 3 | 2 | 39 | |||||||||
| 24 Apr | 4266.80 | 724 | -226 (-23.79%) | 64.97 | 3 | 2 | 36 | |||||||||
| 23 Apr | 4387.70 | 950 | 0 (0.00%) | 58.09 | 0 | 0 | 34 | |||||||||
| 22 Apr | 4458.90 | 950 | 230 (31.94%) | 58.09 | 22 | 21 | 33 | |||||||||
| 21 Apr | 4247.30 | 720 | 0 (0.00%) | 60.38 | 0 | 0 | 12 | |||||||||
| 20 Apr | 4222.60 | 720 | 10 (1.41%) | 60.38 | 2 | 1 | 11 | |||||||||
| 17 Apr | 4214.40 | 710 | -88.05 (-11.03%) | 26.69 | 0 | 0 | 10 | |||||||||
| 16 Apr | 4202.20 | 710 | 111 (18.53%) | 26.69 | 2 | 0 | 11 | |||||||||
| 15 Apr | 4016.80 | 599 | 101.05 (20.29%) | 36.34 | 5 | 0 | 12 | |||||||||
| 13 Apr | 3878.60 | 497.95 | -75.05 (-13.10%) | 41.87 | 0 | 0 | 12 | |||||||||
| 10 Apr | 3896.30 | 497.95 | -12.05 (-2.36%) | 41.87 | 12 | 9 | 11 | |||||||||
| 9 Apr | 3851.50 | 510 | -155.3 (-23.34%) | - | 0 | 2 | 0 | |||||||||
| 8 Apr | 3911.40 | 510 | -155.3 (-23.34%) | 34.43 | 2 | 1 | 1 | |||||||||
| 7 Apr | 3751.10 | 665.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 3706.50 | 665.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3538.00 | 665.3 | 0 (0.00%) | 0.07 | 0 | 0 | 0 | |||||||||
| 1 Apr | 3539.90 | 665.3 | 0 (0.00%) | 0.38 | 0 | 0 | 0 | |||||||||
| 30 Mar | 3429.60 | 665.3 | 0 (0.00%) | 0.32 | 0 | 0 | 0 | |||||||||
| 27 Mar | 3612.60 | 665.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 3717.90 | 665.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 3514.30 | 665.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 3409.70 | 0 | 0 (0.00%) | 0.74 | 0 | 0 | 0 | |||||||||
| 20 Mar | 3620.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3567.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3715.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3634.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3555.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3475.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3700.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3746.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3814.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3700.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3736.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3856.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 3500 expiring on 26MAY2026
Delta for 3500 CE is 0.02
Historical price for 3500 CE is as follows
On 20 May KAYNES was trading at 3001.00. The strike last trading price was 1.3, which was -1.85 lower than the previous day. The implied volatity was 53.69, the open interest changed by -310 which decreased total open position to 4461
On 19 May KAYNES was trading at 3091.60. The strike last trading price was 3.3, which was 0.35 higher than the previous day. The implied volatity was 49.47, the open interest changed by -318 which decreased total open position to 4773
On 18 May KAYNES was trading at 3118.20. The strike last trading price was 5, which was -17.6 lower than the previous day. The implied volatity was 47.65, the open interest changed by -842 which decreased total open position to 5091
On 15 May KAYNES was trading at 3271.90. The strike last trading price was 16.5, which was -54.7 lower than the previous day. The implied volatity was 35.87, the open interest changed by -1423 which decreased total open position to 5935
On 14 May KAYNES was trading at 3336.50. The strike last trading price was 70.6, which was -532.4 lower than the previous day. The implied volatity was 53.86, the open interest changed by 7309 which increased total open position to 7344
On 13 May KAYNES was trading at 4178.40. The strike last trading price was 603, which was 112.4 higher than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 35
On 12 May KAYNES was trading at 4049.30. The strike last trading price was 515, which was -396.25 lower than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 39
On 11 May KAYNES was trading at 4364.30. The strike last trading price was 911.25, which was -101.75 lower than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 42
On 8 May KAYNES was trading at 4507.50. The strike last trading price was 1013, which was 170.25 higher than the previous day. The implied volatity was 58.73, the open interest changed by -1 which decreased total open position to 40
On 7 May KAYNES was trading at 4379.70. The strike last trading price was 842.75, which was 22.75 higher than the previous day. The implied volatity was 56.78, the open interest changed by 0 which decreased total open position to 44
On 6 May KAYNES was trading at 4305.50. The strike last trading price was 820, which was 109 higher than the previous day. The implied volatity was 54.52, the open interest changed by 0 which decreased total open position to 44
On 5 May KAYNES was trading at 4170.60. The strike last trading price was 711, which was 141.2 higher than the previous day. The implied volatity was 58.76, the open interest changed by -1 which decreased total open position to 43
On 4 May KAYNES was trading at 4098.90. The strike last trading price was 569.8, which was -4.2 lower than the previous day. The implied volatity was 42.28, the open interest changed by -1 which decreased total open position to 45
On 30 Apr KAYNES was trading at 4044.40. The strike last trading price was 574, which was -127 lower than the previous day. The implied volatity was 53.16, the open interest changed by 3 which increased total open position to 45
On 29 Apr KAYNES was trading at 4112.50. The strike last trading price was 701, which was 32.65 higher than the previous day. The implied volatity was 64.18, the open interest changed by 0 which decreased total open position to 42
On 28 Apr KAYNES was trading at 4096.90. The strike last trading price was 701, which was 11.45 higher than the previous day. The implied volatity was 64.18, the open interest changed by 2 which increased total open position to 42
On 27 Apr KAYNES was trading at 4194.10. The strike last trading price was 689.55, which was -34.45 lower than the previous day. The implied volatity was 67.67, the open interest changed by 2 which increased total open position to 39
On 24 Apr KAYNES was trading at 4266.80. The strike last trading price was 724, which was -226 lower than the previous day. The implied volatity was 64.97, the open interest changed by 2 which increased total open position to 36
On 23 Apr KAYNES was trading at 4387.70. The strike last trading price was 950, which was 0 lower than the previous day. The implied volatity was 58.09, the open interest changed by 0 which decreased total open position to 34
On 22 Apr KAYNES was trading at 4458.90. The strike last trading price was 950, which was 230 higher than the previous day. The implied volatity was 58.09, the open interest changed by 21 which increased total open position to 33
On 21 Apr KAYNES was trading at 4247.30. The strike last trading price was 720, which was 0 lower than the previous day. The implied volatity was 60.38, the open interest changed by 0 which decreased total open position to 12
On 20 Apr KAYNES was trading at 4222.60. The strike last trading price was 720, which was 10 higher than the previous day. The implied volatity was 60.38, the open interest changed by 1 which increased total open position to 11
On 17 Apr KAYNES was trading at 4214.40. The strike last trading price was 710, which was -88.05 lower than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 10
On 16 Apr KAYNES was trading at 4202.20. The strike last trading price was 710, which was 111 higher than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 11
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was 599, which was 101.05 higher than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 12
On 13 Apr KAYNES was trading at 3878.60. The strike last trading price was 497.95, which was -75.05 lower than the previous day. The implied volatity was 41.87, the open interest changed by 0 which decreased total open position to 12
On 10 Apr KAYNES was trading at 3896.30. The strike last trading price was 497.95, which was -12.05 lower than the previous day. The implied volatity was 41.87, the open interest changed by 9 which increased total open position to 11
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 510, which was -155.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 510, which was -155.3 lower than the previous day. The implied volatity was 34.43, the open interest changed by 1 which increased total open position to 1
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 665.3, 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 665.3, 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 665.3, which was 0 lower than the previous day. The implied volatity was 0.07, 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 665.3, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 665.3, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 665.3, 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 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 665.3, 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 Mar KAYNES was trading at 3514.30. The strike last trading price was 665.3, 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 Mar KAYNES was trading at 3409.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 20 Mar KAYNES was trading at 3620.60. 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 19 Mar KAYNES was trading at 3567.00. 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 18 Mar KAYNES was trading at 3715.90. 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 17 Mar KAYNES was trading at 3634.90. 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 16 Mar KAYNES was trading at 3555.00. 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 13 Mar KAYNES was trading at 3475.60. 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 12 Mar KAYNES was trading at 3700.30. 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 6 Mar KAYNES was trading at 3746.80. 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 5 Mar KAYNES was trading at 3814.50. 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 4 Mar KAYNES was trading at 3700.40. 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 2 Mar KAYNES was trading at 3736.60. 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 27 Feb KAYNES was trading at 3856.50. 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
| KAYNES 26-May-2026 (5d) 3500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.01
Theta: -9.18
Gamma: 0.00057
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 3001.00 | 537.3 | 72.55 (15.61%) | 116.94 | 27 | -19 | 1,480 |
| 19 May | 3091.60 | 450 | -158.95 (-26.10%) | 90.21 | 59 | -27 | 1,506 |
| 18 May | 3118.20 | 623 | 174.55 (38.92%) | 201.14 | 53 | -24 | 1,533 |
| 15 May | 3271.90 | 440 | 45.2 (11.45%) | 133.5 | 205 | -151 | 1,559 |
| 14 May | 3336.50 | 400.1 | 372.1 (1328.93%) | 126.26 | 16,310 | 1,106 | 1,840 |
| 13 May | 4178.40 | 31 | -7.15 (-18.74%) | 77.71 | 1,825 | 21 | 734 |
| 12 May | 4049.30 | 35.55 | 27.1 (320.71%) | 0 | 1,427 | 370 | 714 |
| 11 May | 4364.30 | 8.25 | 3.45 (71.88%) | 0 | 106 | -25 | 344 |
| 8 May | 4507.50 | 4.85 | -2.2 (-31.21%) | 57.87 | 109 | -22 | 369 |
| 7 May | 4379.70 | 7.05 | -2.65 (-27.32%) | 54.55 | 96 | 9 | 391 |
| 6 May | 4305.50 | 10 | -12.85 (-56.24%) | 53.84 | 365 | -112 | 382 |
| 5 May | 4170.60 | 23.35 | -6.45 (-21.64%) | 56.55 | 301 | -9 | 496 |
| 4 May | 4098.90 | 30 | -12.45 (-29.33%) | 56.32 | 122 | 42 | 470 |
| 30 Apr | 4044.40 | 41.75 | -0.55 (-1.30%) | 53.68 | 461 | 67 | 495 |
| 29 Apr | 4112.50 | 40.15 | -16.9 (-29.62%) | 55.58 | 491 | 123 | 429 |
| 28 Apr | 4096.90 | 55 | -4.75 (-7.95%) | 60.3 | 431 | 190 | 306 |
| 27 Apr | 4194.10 | 59 | 7.25 (14.01%) | 64.95 | 113 | 37 | 112 |
| 24 Apr | 4266.80 | 51.85 | 21.85 (72.83%) | 62.86 | 114 | 27 | 74 |
| 23 Apr | 4387.70 | 30 | 2.95 (10.91%) | 57.89 | 4 | -1 | 48 |
| 22 Apr | 4458.90 | 27.35 | -21.65 (-44.18%) | 58.41 | 49 | 19 | 48 |
| 21 Apr | 4247.30 | 49 | -11 (-18.33%) | 58.56 | 8 | 5 | 28 |
| 20 Apr | 4222.60 | 60 | 6.75 (12.68%) | 57.96 | 10 | 0 | 16 |
| 17 Apr | 4214.40 | 53.25 | -6.75 (-11.25%) | 55.9 | 5 | 2 | 15 |
| 16 Apr | 4202.20 | 60 | -28 (-31.82%) | 57.05 | 20 | 6 | 13 |
| 15 Apr | 4016.80 | 90 | -50 (-35.71%) | 56.28 | 7 | 2 | 6 |
| 13 Apr | 3878.60 | 140 | -3 (-2.10%) | 59.8 | 3 | 2 | 3 |
| 10 Apr | 3896.30 | 143 | 143 (-46.85%) | - | 0 | 0 | 1 |
| 9 Apr | 3851.50 | 143 | -126.05 (-46.85%) | - | 0 | 1 | 0 |
| 8 Apr | 3911.40 | 143 | -126.05 (-46.85%) | 61.31 | 1 | 0 | 0 |
| 7 Apr | 3751.10 | 269.05 | 0 (0.00%) | 5.61 | 0 | 0 | 0 |
| 6 Apr | 3706.50 | 269.05 | 0 (0.00%) | 4.84 | 0 | 0 | 0 |
| 2 Apr | 3538.00 | 269.05 | 0 (0.00%) | 1.77 | 0 | 0 | 0 |
| 1 Apr | 3539.90 | 269.05 | 0 (0.00%) | 2.43 | 0 | 0 | 0 |
| 30 Mar | 3429.60 | 269.05 | 0 (0.00%) | 0.64 | 0 | 0 | 0 |
| 27 Mar | 3612.60 | 269.05 | 0 (0.00%) | 3.94 | 0 | 0 | 0 |
| 25 Mar | 3717.90 | 269.05 | 0 (0.00%) | 5.07 | 0 | 0 | 0 |
| 24 Mar | 3514.30 | 269.05 | 0 (0.00%) | 0.94 | 0 | 0 | 0 |
| 23 Mar | 3409.70 | 269.05 | 0 (0.00%) | 1.13 | 0 | 0 | 0 |
| 20 Mar | 3620.60 | 0 | 0 (0.00%) | 3.33 | 0 | 0 | 0 |
| 19 Mar | 3567.00 | 0 | 0 (0.00%) | 2.16 | 0 | 0 | 0 |
| 18 Mar | 3715.90 | 0 | 0 (0.00%) | 4.8 | 0 | 0 | 0 |
| 17 Mar | 3634.90 | 0 | 0 (0.00%) | 3.42 | 0 | 0 | 0 |
| 16 Mar | 3555.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 3475.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 3700.30 | 0 | 0 (0.00%) | 4.31 | 0 | 0 | 0 |
| 6 Mar | 3746.80 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 3814.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 3700.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 3736.60 | 0 | 0 (0.00%) | 4.73 | 0 | 0 | 0 |
| 27 Feb | 3856.50 | 0 | 0 (0.00%) | 6.26 | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 3500 expiring on 26MAY2026
Delta for 3500 PE is -0.82
Historical price for 3500 PE is as follows
On 20 May KAYNES was trading at 3001.00. The strike last trading price was 537.3, which was 72.55 higher than the previous day. The implied volatity was 116.94, the open interest changed by -19 which decreased total open position to 1480
On 19 May KAYNES was trading at 3091.60. The strike last trading price was 450, which was -158.95 lower than the previous day. The implied volatity was 90.21, the open interest changed by -27 which decreased total open position to 1506
On 18 May KAYNES was trading at 3118.20. The strike last trading price was 623, which was 174.55 higher than the previous day. The implied volatity was 201.14, the open interest changed by -24 which decreased total open position to 1533
On 15 May KAYNES was trading at 3271.90. The strike last trading price was 440, which was 45.2 higher than the previous day. The implied volatity was 133.5, the open interest changed by -151 which decreased total open position to 1559
On 14 May KAYNES was trading at 3336.50. The strike last trading price was 400.1, which was 372.1 higher than the previous day. The implied volatity was 126.26, the open interest changed by 1106 which increased total open position to 1840
On 13 May KAYNES was trading at 4178.40. The strike last trading price was 31, which was -7.15 lower than the previous day. The implied volatity was 77.71, the open interest changed by 21 which increased total open position to 734
On 12 May KAYNES was trading at 4049.30. The strike last trading price was 35.55, which was 27.1 higher than the previous day. The implied volatity was 0, the open interest changed by 370 which increased total open position to 714
On 11 May KAYNES was trading at 4364.30. The strike last trading price was 8.25, which was 3.45 higher than the previous day. The implied volatity was 0, the open interest changed by -25 which decreased total open position to 344
On 8 May KAYNES was trading at 4507.50. The strike last trading price was 4.85, which was -2.2 lower than the previous day. The implied volatity was 57.87, the open interest changed by -22 which decreased total open position to 369
On 7 May KAYNES was trading at 4379.70. The strike last trading price was 7.05, which was -2.65 lower than the previous day. The implied volatity was 54.55, the open interest changed by 9 which increased total open position to 391
On 6 May KAYNES was trading at 4305.50. The strike last trading price was 10, which was -12.85 lower than the previous day. The implied volatity was 53.84, the open interest changed by -112 which decreased total open position to 382
On 5 May KAYNES was trading at 4170.60. The strike last trading price was 23.35, which was -6.45 lower than the previous day. The implied volatity was 56.55, the open interest changed by -9 which decreased total open position to 496
On 4 May KAYNES was trading at 4098.90. The strike last trading price was 30, which was -12.45 lower than the previous day. The implied volatity was 56.32, the open interest changed by 42 which increased total open position to 470
On 30 Apr KAYNES was trading at 4044.40. The strike last trading price was 41.75, which was -0.55 lower than the previous day. The implied volatity was 53.68, the open interest changed by 67 which increased total open position to 495
On 29 Apr KAYNES was trading at 4112.50. The strike last trading price was 40.15, which was -16.9 lower than the previous day. The implied volatity was 55.58, the open interest changed by 123 which increased total open position to 429
On 28 Apr KAYNES was trading at 4096.90. The strike last trading price was 55, which was -4.75 lower than the previous day. The implied volatity was 60.3, the open interest changed by 190 which increased total open position to 306
On 27 Apr KAYNES was trading at 4194.10. The strike last trading price was 59, which was 7.25 higher than the previous day. The implied volatity was 64.95, the open interest changed by 37 which increased total open position to 112
On 24 Apr KAYNES was trading at 4266.80. The strike last trading price was 51.85, which was 21.85 higher than the previous day. The implied volatity was 62.86, the open interest changed by 27 which increased total open position to 74
On 23 Apr KAYNES was trading at 4387.70. The strike last trading price was 30, which was 2.95 higher than the previous day. The implied volatity was 57.89, the open interest changed by -1 which decreased total open position to 48
On 22 Apr KAYNES was trading at 4458.90. The strike last trading price was 27.35, which was -21.65 lower than the previous day. The implied volatity was 58.41, the open interest changed by 19 which increased total open position to 48
On 21 Apr KAYNES was trading at 4247.30. The strike last trading price was 49, which was -11 lower than the previous day. The implied volatity was 58.56, the open interest changed by 5 which increased total open position to 28
On 20 Apr KAYNES was trading at 4222.60. The strike last trading price was 60, which was 6.75 higher than the previous day. The implied volatity was 57.96, the open interest changed by 0 which decreased total open position to 16
On 17 Apr KAYNES was trading at 4214.40. The strike last trading price was 53.25, which was -6.75 lower than the previous day. The implied volatity was 55.9, the open interest changed by 2 which increased total open position to 15
On 16 Apr KAYNES was trading at 4202.20. The strike last trading price was 60, which was -28 lower than the previous day. The implied volatity was 57.05, the open interest changed by 6 which increased total open position to 13
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was 90, which was -50 lower than the previous day. The implied volatity was 56.28, the open interest changed by 2 which increased total open position to 6
On 13 Apr KAYNES was trading at 3878.60. The strike last trading price was 140, which was -3 lower than the previous day. The implied volatity was 59.8, the open interest changed by 2 which increased total open position to 3
On 10 Apr KAYNES was trading at 3896.30. The strike last trading price was 143, which was 143 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 143, which was -126.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 143, which was -126.05 lower than the previous day. The implied volatity was 61.31, 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 269.05, which was 0 lower than the previous day. The implied volatity was 5.61, 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 269.05, which was 0 lower than the previous day. The implied volatity was 4.84, 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 269.05, which was 0 lower than the previous day. The implied volatity was 1.77, 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 269.05, which was 0 lower than the previous day. The implied volatity was 2.43, the open interest changed by 0 which decreased total open position to 0
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 269.05, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 269.05, which was 0 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
On 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 269.05, which was 0 lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0
On 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 269.05, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 269.05, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
On 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
On 19 Mar KAYNES was trading at 3567.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
On 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.8, the open interest changed by 0 which decreased total open position to 0
On 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 16 Mar KAYNES was trading at 3555.00. 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 13 Mar KAYNES was trading at 3475.60. 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 12 Mar KAYNES was trading at 3700.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
On 6 Mar KAYNES was trading at 3746.80. 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 5 Mar KAYNES was trading at 3814.50. 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 4 Mar KAYNES was trading at 3700.40. 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 2 Mar KAYNES was trading at 3736.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.73, the open interest changed by 0 which decreased total open position to 0
On 27 Feb KAYNES was trading at 3856.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0
