KAYNES

Kaynes Technology Ind Ltd

3402.4 -88.20 (-2.53%)

L: 3352.8 H: 3518.4

Back to Option Chain

Historical option data for KAYNES
29 Jan 2026 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

KAYNES 24-FEB-2026 3500 CE
Delta: 0.47 Vega: 3.61 Theta: -3.98 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	3402.40	154.45 ₹ 15,445	-42.05 -4205.00	51.73	1,994 1,99,400	71 7,100	1,455 1,45,500
28 Jan	3490.60	191 ₹ 19,100	55.9 5590.00	48.96	3,552 3,55,200	332 33,200	1,383 1,38,300
27 Jan	3333.00	145 ₹ 14,500	-4.7 -470.00	51.49	1,534 1,53,400	246 24,600	1,058 1,05,800
23 Jan	3379.20	153.2 ₹ 15,320	-61.85 -6185.00	48.51	1,602 1,60,200	246 24,600	811 81,100
22 Jan	3527.20	227.5 ₹ 22,750	11.6 1160.00	44.67	771 77,100	108 10,800	568 56,800
21 Jan	3490.80	217 ₹ 21,700	5.65 565.00	47.76	700 70,000	211 21,100	459 45,900
20 Jan	3481.50	220 ₹ 22,000	-49.95 -4995.00	48.6	254 25,400	174 17,400	246 24,600
19 Jan	3602.50	266.25 ₹ 26,625	-43.5 -4350.00	43.33	58 5,800	29 2,900	73 7,300
16 Jan	3612.20	310 ₹ 31,000	-327.55 -32755.00	49.7	54 5,400	45 4,500	45 4,500
14 Jan	3680.60	637.55 ₹ 63,755	0 0.00	-	0 0	0 0	0 0
13 Jan	3694.50	637.55 ₹ 63,755	0 0.00	-	0 0	0 0	0 0
12 Jan	3695.40	637.55 ₹ 63,755	0 0.00	-	0 0	0 0	0 0
9 Jan	3659.50	637.55 ₹ 63,755	0 0.00	-	0 0	0 0	0 0
8 Jan	3719.90	637.55 ₹ 63,755	0 0.00	-	0 0	0 0	0 0

7 Jan	3831.30	637.55 ₹ 63,755	0 0.00	-	0 0	0 0	0 0
6 Jan	3791.40	637.55 ₹ 63,755	0 0.00	-	0 0	0 0	0 0
5 Jan	3997.60	637.55 ₹ 63,755	0 0.00	-	0 0	0 0	0 0
2 Jan	3977.20	637.55 ₹ 63,755	0 0.00	-	0 0	0 0	0 0
1 Jan	3943.50	637.55 ₹ 63,755	0 0.00	-	0 0	0 0	0 0
31 Dec	4013.00	637.55 ₹ 63,755	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 3500 expiring on 24FEB2026

Delta for 3500 CE is 0.47

Historical price for 3500 CE is as follows

On 29 Jan KAYNES was trading at 3402.40. The strike last trading price was 154.45, which was -42.05 lower than the previous day. The implied volatity was 51.73, the open interest changed by 71 which increased total open position to 1455

On 28 Jan KAYNES was trading at 3490.60. The strike last trading price was 191, which was 55.9 higher than the previous day. The implied volatity was 48.96, the open interest changed by 332 which increased total open position to 1383

On 27 Jan KAYNES was trading at 3333.00. The strike last trading price was 145, which was -4.7 lower than the previous day. The implied volatity was 51.49, the open interest changed by 246 which increased total open position to 1058

On 23 Jan KAYNES was trading at 3379.20. The strike last trading price was 153.2, which was -61.85 lower than the previous day. The implied volatity was 48.51, the open interest changed by 246 which increased total open position to 811

On 22 Jan KAYNES was trading at 3527.20. The strike last trading price was 227.5, which was 11.6 higher than the previous day. The implied volatity was 44.67, the open interest changed by 108 which increased total open position to 568

On 21 Jan KAYNES was trading at 3490.80. The strike last trading price was 217, which was 5.65 higher than the previous day. The implied volatity was 47.76, the open interest changed by 211 which increased total open position to 459

On 20 Jan KAYNES was trading at 3481.50. The strike last trading price was 220, which was -49.95 lower than the previous day. The implied volatity was 48.6, the open interest changed by 174 which increased total open position to 246

On 19 Jan KAYNES was trading at 3602.50. The strike last trading price was 266.25, which was -43.5 lower than the previous day. The implied volatity was 43.33, the open interest changed by 29 which increased total open position to 73

On 16 Jan KAYNES was trading at 3612.20. The strike last trading price was 310, which was -327.55 lower than the previous day. The implied volatity was 49.7, the open interest changed by 45 which increased total open position to 45

On 14 Jan KAYNES was trading at 3680.60. The strike last trading price was 637.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Jan KAYNES was trading at 3694.50. The strike last trading price was 637.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan KAYNES was trading at 3695.40. The strike last trading price was 637.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Jan KAYNES was trading at 3659.50. The strike last trading price was 637.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Jan KAYNES was trading at 3719.90. The strike last trading price was 637.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Jan KAYNES was trading at 3831.30. The strike last trading price was 637.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Jan KAYNES was trading at 3791.40. The strike last trading price was 637.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Jan KAYNES was trading at 3997.60. The strike last trading price was 637.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Jan KAYNES was trading at 3977.20. The strike last trading price was 637.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Jan KAYNES was trading at 3943.50. The strike last trading price was 637.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Dec KAYNES was trading at 4013.00. The strike last trading price was 637.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

KAYNES 24FEB2026 3500 PE
Delta: -0.53 Vega: 3.61 Theta: -3.07 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	3402.40	230.95 ₹ 23,095	40.65 4065.00	52.38	522 52,200	-5 -500	783 78,300
28 Jan	3490.60	190 ₹ 19,000	-84.15 -8415.00	51.98	382 38,200	24 2,400	789 78,900
27 Jan	3333.00	265 ₹ 26,500	-62.75 -6275.00	54.68	301 30,100	-37 -3,700	769 76,900
23 Jan	3379.20	326.5 ₹ 32,650	116.25 11625.00	68.83	1,149 1,14,900	245 24,500	808 80,800
22 Jan	3527.20	199.4 ₹ 19,940	-27.6 -2760.00	55.93	485 48,500	161 16,100	564 56,400
21 Jan	3490.80	223 ₹ 22,300	10.6 1060.00	55.99	385 38,500	142 14,200	402 40,200
20 Jan	3481.50	210 ₹ 21,000	46.95 4695.00	51.5	358 35,800	188 18,800	258 25,800
19 Jan	3602.50	165.45 ₹ 16,545	-6.15 -615.00	51.19	52 5,200	21 2,100	69 6,900
16 Jan	3612.20	174.3 ₹ 17,430	24.3 2430.00	52.28	52 5,200	15 1,500	46 4,600
14 Jan	3680.60	150 ₹ 15,000	1 100.00	50.68	3 300	1 100	30 3,000
13 Jan	3694.50	149 ₹ 14,900	-9.1 -910.00	51.92	40 4,000	5 500	30 3,000
12 Jan	3695.40	155 ₹ 15,500	-32.2 -3220.00	53.1	39 3,900	18 1,800	25 2,500
9 Jan	3659.50	196.1 ₹ 19,610	51.05 5105.00	56.98	7 700	3 300	6 600
8 Jan	3719.90	145.05 ₹ 14,505	-27.15 -2715.00	49.6	5 500	3 300	3 300
7 Jan	3831.30	172.2 ₹ 17,220	0 0.00	7.19	0 0	0 0	0 0
6 Jan	3791.40	172.2 ₹ 17,220	0 0.00	6.29	0 0	0 0	0 0
5 Jan	3997.60	172.2 ₹ 17,220	0 0.00	9.61	0 0	0 0	0 0
2 Jan	3977.20	172.2 ₹ 17,220	0 0.00	9.05	0 0	0 0	0 0
1 Jan	3943.50	172.2 ₹ 17,220	0 0.00	8.49	0 0	0 0	0 0
31 Dec	4013.00	172.2 ₹ 17,220	0 0.00	9.39	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 3500 expiring on 24FEB2026

Delta for 3500 PE is -0.53

Historical price for 3500 PE is as follows

On 29 Jan KAYNES was trading at 3402.40. The strike last trading price was 230.95, which was 40.65 higher than the previous day. The implied volatity was 52.38, the open interest changed by -5 which decreased total open position to 783

On 28 Jan KAYNES was trading at 3490.60. The strike last trading price was 190, which was -84.15 lower than the previous day. The implied volatity was 51.98, the open interest changed by 24 which increased total open position to 789

On 27 Jan KAYNES was trading at 3333.00. The strike last trading price was 265, which was -62.75 lower than the previous day. The implied volatity was 54.68, the open interest changed by -37 which decreased total open position to 769

On 23 Jan KAYNES was trading at 3379.20. The strike last trading price was 326.5, which was 116.25 higher than the previous day. The implied volatity was 68.83, the open interest changed by 245 which increased total open position to 808

On 22 Jan KAYNES was trading at 3527.20. The strike last trading price was 199.4, which was -27.6 lower than the previous day. The implied volatity was 55.93, the open interest changed by 161 which increased total open position to 564

On 21 Jan KAYNES was trading at 3490.80. The strike last trading price was 223, which was 10.6 higher than the previous day. The implied volatity was 55.99, the open interest changed by 142 which increased total open position to 402

On 20 Jan KAYNES was trading at 3481.50. The strike last trading price was 210, which was 46.95 higher than the previous day. The implied volatity was 51.5, the open interest changed by 188 which increased total open position to 258

On 19 Jan KAYNES was trading at 3602.50. The strike last trading price was 165.45, which was -6.15 lower than the previous day. The implied volatity was 51.19, the open interest changed by 21 which increased total open position to 69

On 16 Jan KAYNES was trading at 3612.20. The strike last trading price was 174.3, which was 24.3 higher than the previous day. The implied volatity was 52.28, the open interest changed by 15 which increased total open position to 46

On 14 Jan KAYNES was trading at 3680.60. The strike last trading price was 150, which was 1 higher than the previous day. The implied volatity was 50.68, the open interest changed by 1 which increased total open position to 30

On 13 Jan KAYNES was trading at 3694.50. The strike last trading price was 149, which was -9.1 lower than the previous day. The implied volatity was 51.92, the open interest changed by 5 which increased total open position to 30

On 12 Jan KAYNES was trading at 3695.40. The strike last trading price was 155, which was -32.2 lower than the previous day. The implied volatity was 53.1, the open interest changed by 18 which increased total open position to 25

On 9 Jan KAYNES was trading at 3659.50. The strike last trading price was 196.1, which was 51.05 higher than the previous day. The implied volatity was 56.98, the open interest changed by 3 which increased total open position to 6

On 8 Jan KAYNES was trading at 3719.90. The strike last trading price was 145.05, which was -27.15 lower than the previous day. The implied volatity was 49.6, the open interest changed by 3 which increased total open position to 3

On 7 Jan KAYNES was trading at 3831.30. The strike last trading price was 172.2, which was 0 lower than the previous day. The implied volatity was 7.19, the open interest changed by 0 which decreased total open position to 0

On 6 Jan KAYNES was trading at 3791.40. The strike last trading price was 172.2, which was 0 lower than the previous day. The implied volatity was 6.29, the open interest changed by 0 which decreased total open position to 0

On 5 Jan KAYNES was trading at 3997.60. The strike last trading price was 172.2, which was 0 lower than the previous day. The implied volatity was 9.61, the open interest changed by 0 which decreased total open position to 0

On 2 Jan KAYNES was trading at 3977.20. The strike last trading price was 172.2, which was 0 lower than the previous day. The implied volatity was 9.05, the open interest changed by 0 which decreased total open position to 0

On 1 Jan KAYNES was trading at 3943.50. The strike last trading price was 172.2, which was 0 lower than the previous day. The implied volatity was 8.49, the open interest changed by 0 which decreased total open position to 0

On 31 Dec KAYNES was trading at 4013.00. The strike last trading price was 172.2, which was 0 lower than the previous day. The implied volatity was 9.39, the open interest changed by 0 which decreased total open position to 0

Related Pages for KAYNES

KAYNES

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD