KAYNES

Kaynes Technology Ind Ltd

3707.9 +157.60 (4.44%)

L: 3511.1 H: 3718.9

Back to Option Chain

Historical option data for KAYNES
04 Feb 2026 11:13 AM 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 3550 CE
Delta: 0.64 Vega: 3.23 Theta: -5.57 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	3687.20	296.7 ₹ 29,670	96.9 9690.00	62.39	424 42,400	1 100	262 26,200
3 Feb	3550.30	199.85 ₹ 19,985	50.75 5075.00	56.23	549 54,900	-65 -6,500	253 25,300
2 Feb	3471.10	149.6 ₹ 14,960	-40.35 -4035.00	50.5	2,067 2,06,700	82 8,200	320 32,000
1 Feb	3560.10	193.3 ₹ 19,330	20.35 2035.00	49.82	1,900 1,90,000	-8 -800	237 23,700
30 Jan	3475.40	169.3 ₹ 16,930	30.45 3045.00	53.29	1,855 1,85,500	120 12,000	243 24,300
29 Jan	3402.40	134.5 ₹ 13,450	-39.2 -3920.00	51.58	254 25,400	-32 -3,200	124 12,400
28 Jan	3490.60	171.05 ₹ 17,105	56.85 5685.00	49.75	247 24,700	74 7,400	157 15,700
27 Jan	3333.00	117.2 ₹ 11,720	-17.65 -1765.00	48.81	100 10,000	7 700	85 8,500
23 Jan	3379.20	134.8 ₹ 13,480	-58.1 -5810.00	48.6	240 24,000	35 3,500	80 8,000
22 Jan	3527.20	196.05 ₹ 19,605	2.75 275.00	43.27	61 6,100	25 2,500	42 4,200
21 Jan	3490.80	193.3 ₹ 19,330	3.3 330.00	47.71	34 3,400	3 300	17 1,700
20 Jan	3481.50	190 ₹ 19,000	-76 -7600.00	47.14	17 1,700	-1 -100	13 1,300
19 Jan	3602.50	266 ₹ 26,600	-54 -5400.00	49.63	16 1,600	0 0	11 1,100
16 Jan	3612.20	320 ₹ 32,000	-285.7 -28570.00	57.42	11 1,100	1 100	1 100
14 Jan	3680.60	605.7 ₹ 60,570	0 0.00	-	0 0	0 0	0 0
13 Jan	3694.50	605.7 ₹ 60,570	0 0.00	-	0 0	0 0	0 0
12 Jan	3695.40	605.7 ₹ 60,570	0 0.00	-	0 0	0 0	0 0
9 Jan	3659.50	605.7 ₹ 60,570	0 0.00	-	0 0	0 0	0 0
8 Jan	3719.90	605.7 ₹ 60,570	0 0.00	-	0 0	0 0	0 0
7 Jan	3831.30	605.7 ₹ 60,570	0 0.00	-	0 0	0 0	0 0
6 Jan	3791.40	605.7 ₹ 60,570	0 0.00	-	0 0	0 0	0 0
5 Jan	3997.60	605.7 ₹ 60,570	0 0.00	-	0 0	0 0	0 0
2 Jan	3977.20	605.7 ₹ 60,570	0 0.00	-	0 0	0 0	0 0
1 Jan	3943.50	605.7 ₹ 60,570	0 0.00	-	0 0	0 0	0 0

31 Dec	4013.00	605.7 ₹ 60,570	0 0.00	-	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 3550 expiring on 24FEB2026

Delta for 3550 CE is 0.64

Historical price for 3550 CE is as follows

On 4 Feb KAYNES was trading at 3687.20. The strike last trading price was 296.7, which was 96.9 higher than the previous day. The implied volatity was 62.39, the open interest changed by 1 which increased total open position to 262

On 3 Feb KAYNES was trading at 3550.30. The strike last trading price was 199.85, which was 50.75 higher than the previous day. The implied volatity was 56.23, the open interest changed by -65 which decreased total open position to 253

On 2 Feb KAYNES was trading at 3471.10. The strike last trading price was 149.6, which was -40.35 lower than the previous day. The implied volatity was 50.5, the open interest changed by 82 which increased total open position to 320

On 1 Feb KAYNES was trading at 3560.10. The strike last trading price was 193.3, which was 20.35 higher than the previous day. The implied volatity was 49.82, the open interest changed by -8 which decreased total open position to 237

On 30 Jan KAYNES was trading at 3475.40. The strike last trading price was 169.3, which was 30.45 higher than the previous day. The implied volatity was 53.29, the open interest changed by 120 which increased total open position to 243

On 29 Jan KAYNES was trading at 3402.40. The strike last trading price was 134.5, which was -39.2 lower than the previous day. The implied volatity was 51.58, the open interest changed by -32 which decreased total open position to 124

On 28 Jan KAYNES was trading at 3490.60. The strike last trading price was 171.05, which was 56.85 higher than the previous day. The implied volatity was 49.75, the open interest changed by 74 which increased total open position to 157

On 27 Jan KAYNES was trading at 3333.00. The strike last trading price was 117.2, which was -17.65 lower than the previous day. The implied volatity was 48.81, the open interest changed by 7 which increased total open position to 85

On 23 Jan KAYNES was trading at 3379.20. The strike last trading price was 134.8, which was -58.1 lower than the previous day. The implied volatity was 48.6, the open interest changed by 35 which increased total open position to 80

On 22 Jan KAYNES was trading at 3527.20. The strike last trading price was 196.05, which was 2.75 higher than the previous day. The implied volatity was 43.27, the open interest changed by 25 which increased total open position to 42

On 21 Jan KAYNES was trading at 3490.80. The strike last trading price was 193.3, which was 3.3 higher than the previous day. The implied volatity was 47.71, the open interest changed by 3 which increased total open position to 17

On 20 Jan KAYNES was trading at 3481.50. The strike last trading price was 190, which was -76 lower than the previous day. The implied volatity was 47.14, the open interest changed by -1 which decreased total open position to 13

On 19 Jan KAYNES was trading at 3602.50. The strike last trading price was 266, which was -54 lower than the previous day. The implied volatity was 49.63, the open interest changed by 0 which decreased total open position to 11

On 16 Jan KAYNES was trading at 3612.20. The strike last trading price was 320, which was -285.7 lower than the previous day. The implied volatity was 57.42, the open interest changed by 1 which increased total open position to 1

On 14 Jan KAYNES was trading at 3680.60. The strike last trading price was 605.7, 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 605.7, 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 605.7, 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 605.7, 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 605.7, 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 605.7, 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 605.7, 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 605.7, 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 605.7, 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 605.7, 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 605.7, 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 3550 PE
Delta: -0.35 Vega: 3.21 Theta: -4.3 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	3687.20	130.55 ₹ 13,055	-50.4 -5040.00	58.9	590 59,000	-91 -9,100	768 76,800
3 Feb	3550.30	184.2 ₹ 18,420	-24.55 -2455.00	57.18	807 80,700	-187 -18,700	858 85,800
2 Feb	3471.10	206.6 ₹ 20,660	26.95 2695.00	52.72	978 97,800	16 1,600	1,047 1,04,700
1 Feb	3560.10	178.1 ₹ 17,810	-56.55 -5655.00	54.66	2,126 2,12,600	884 88,400	1,031 1,03,100
30 Jan	3475.40	245.15 ₹ 24,515	-51.35 -5135.00	59.66	265 26,500	37 3,700	149 14,900
29 Jan	3402.40	296.5 ₹ 29,650	78.55 7855.00	62.27	4 400	0 0	0 0
28 Jan	3490.60	219.65 ₹ 21,965	-82.5 -8250.00	52.76	19 1,900	2 200	112 11,200
27 Jan	3333.00	299.25 ₹ 29,925	-61.6 -6160.00	55.51	43 4,300	23 2,300	112 11,200
23 Jan	3379.20	364.45 ₹ 36,445	130 13000.00	70.82	150 15,000	40 4,000	89 8,900
22 Jan	3527.20	224.8 ₹ 22,480	34.9 3490.00	56.08	52 5,200	47 4,700	47 4,700
21 Jan	3490.80	189.9 ₹ 18,990	0 0.00	0.03	0 0	0 0	0 0
20 Jan	3481.50	189.9 ₹ 18,990	0 0.00	0.06	0 0	0 0	0 0
19 Jan	3602.50	189.9 ₹ 18,990	0 0.00	2.02	0 0	0 0	0 0
16 Jan	3612.20	189.9 ₹ 18,990	0 0.00	2.3	0 0	0 0	0 0
14 Jan	3680.60	189.9 ₹ 18,990	0 0.00	3.53	0 0	0 0	0 0
13 Jan	3694.50	189.9 ₹ 18,990	0 0.00	4.13	0 0	0 0	0 0
12 Jan	3695.40	189.9 ₹ 18,990	0 0.00	4.14	0 0	0 0	0 0
9 Jan	3659.50	189.9 ₹ 18,990	0 0.00	3.15	0 0	0 0	0 0
8 Jan	3719.90	189.9 ₹ 18,990	0 0.00	4.22	0 0	0 0	0 0
7 Jan	3831.30	189.9 ₹ 18,990	0 0.00	6.22	0 0	0 0	0 0
6 Jan	3791.40	189.9 ₹ 18,990	0 0.00	5.38	0 0	0 0	0 0
5 Jan	3997.60	189.9 ₹ 18,990	0 0.00	8.8	0 0	0 0	0 0
2 Jan	3977.20	189.9 ₹ 18,990	0 0.00	8.25	0 0	0 0	0 0
1 Jan	3943.50	189.9 ₹ 18,990	0 0.00	-	0 0	0 0	0 0
31 Dec	4013.00	189.9 ₹ 18,990	0 0.00	8.5	0 0	0 0	0 0

For Kaynes Technology Ind Ltd - strike price 3550 expiring on 24FEB2026

Delta for 3550 PE is -0.35

Historical price for 3550 PE is as follows

On 4 Feb KAYNES was trading at 3687.20. The strike last trading price was 130.55, which was -50.4 lower than the previous day. The implied volatity was 58.9, the open interest changed by -91 which decreased total open position to 768

On 3 Feb KAYNES was trading at 3550.30. The strike last trading price was 184.2, which was -24.55 lower than the previous day. The implied volatity was 57.18, the open interest changed by -187 which decreased total open position to 858

On 2 Feb KAYNES was trading at 3471.10. The strike last trading price was 206.6, which was 26.95 higher than the previous day. The implied volatity was 52.72, the open interest changed by 16 which increased total open position to 1047

On 1 Feb KAYNES was trading at 3560.10. The strike last trading price was 178.1, which was -56.55 lower than the previous day. The implied volatity was 54.66, the open interest changed by 884 which increased total open position to 1031

On 30 Jan KAYNES was trading at 3475.40. The strike last trading price was 245.15, which was -51.35 lower than the previous day. The implied volatity was 59.66, the open interest changed by 37 which increased total open position to 149

On 29 Jan KAYNES was trading at 3402.40. The strike last trading price was 296.5, which was 78.55 higher than the previous day. The implied volatity was 62.27, the open interest changed by 0 which decreased total open position to 0

On 28 Jan KAYNES was trading at 3490.60. The strike last trading price was 219.65, which was -82.5 lower than the previous day. The implied volatity was 52.76, the open interest changed by 2 which increased total open position to 112

On 27 Jan KAYNES was trading at 3333.00. The strike last trading price was 299.25, which was -61.6 lower than the previous day. The implied volatity was 55.51, the open interest changed by 23 which increased total open position to 112

On 23 Jan KAYNES was trading at 3379.20. The strike last trading price was 364.45, which was 130 higher than the previous day. The implied volatity was 70.82, the open interest changed by 40 which increased total open position to 89

On 22 Jan KAYNES was trading at 3527.20. The strike last trading price was 224.8, which was 34.9 higher than the previous day. The implied volatity was 56.08, the open interest changed by 47 which increased total open position to 47

On 21 Jan KAYNES was trading at 3490.80. The strike last trading price was 189.9, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0

On 20 Jan KAYNES was trading at 3481.50. The strike last trading price was 189.9, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0

On 19 Jan KAYNES was trading at 3602.50. The strike last trading price was 189.9, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0

On 16 Jan KAYNES was trading at 3612.20. The strike last trading price was 189.9, which was 0 lower than the previous day. The implied volatity was 2.3, the open interest changed by 0 which decreased total open position to 0

On 14 Jan KAYNES was trading at 3680.60. The strike last trading price was 189.9, which was 0 lower than the previous day. The implied volatity was 3.53, 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 189.9, which was 0 lower than the previous day. The implied volatity was 4.13, 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 189.9, which was 0 lower than the previous day. The implied volatity was 4.14, 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 189.9, which was 0 lower than the previous day. The implied volatity was 3.15, 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 189.9, which was 0 lower than the previous day. The implied volatity was 4.22, 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 189.9, which was 0 lower than the previous day. The implied volatity was 6.22, 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 189.9, which was 0 lower than the previous day. The implied volatity was 5.38, 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 189.9, which was 0 lower than the previous day. The implied volatity was 8.8, 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 189.9, which was 0 lower than the previous day. The implied volatity was 8.25, 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 189.9, 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 31 Dec KAYNES was trading at 4013.00. The strike last trading price was 189.9, which was 0 lower than the previous day. The implied volatity was 8.5, 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