KAYNES
Kaynes Technology Ind Ltd
Historical option data for KAYNES
02 Apr 2026 04:13 PM IST
| KAYNES 28-Apr-2026 (26d) 3600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 3.77
Theta: -4.04
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 3538.00 | 171.05 | -20.65 | 49.74 | 2,197 | 163 | 1,011 | |||||||||
| 1 Apr | 3539.90 | 190.7 | 18.05 | 53.95 | 4,030 | 401 | 847 | |||||||||
| 30 Mar | 3429.60 | 166 | -92.5 | 59.6 | 885 | 274 | 451 | |||||||||
| 27 Mar | 3612.60 | 256 | -57.9 | 56.36 | 371 | 64 | 177 | |||||||||
| 25 Mar | 3717.90 | 311.4 | 113.2 | 52.55 | 266 | -23 | 113 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 3514.30 | 197 | 20.7 | 50.33 | 291 | 28 | 136 | |||||||||
| 23 Mar | 3409.70 | 174.7 | -70.55 | 57.02 | 201 | 69 | 106 | |||||||||
| 20 Mar | 3620.60 | 247 | 29.15 | 46.06 | 23 | 0 | 32 | |||||||||
| 19 Mar | 3567.00 | 225.75 | -69.3 | 45.97 | 26 | 9 | 30 | |||||||||
| 18 Mar | 3715.90 | 295.05 | 33.35 | 44.11 | 17 | 9 | 23 | |||||||||
| 17 Mar | 3634.90 | 261.7 | 23.85 | 45.19 | 29 | 1 | 16 | |||||||||
| 16 Mar | 3555.00 | 236 | 9 | 50.44 | 14 | 6 | 13 | |||||||||
| 13 Mar | 3475.60 | 227 | -89.25 | 51.02 | 9 | 7 | 7 | |||||||||
| 12 Mar | 3700.30 | 316.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3726.10 | 316.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3841.60 | 316.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3701.80 | 316.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3746.80 | 316.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3814.50 | 316.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3700.40 | 316.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3736.60 | 316.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 3779.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3550.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3471.10 | 0 | 0 | 0.81 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3560.10 | 0 | 0 | 0.69 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3475.40 | 0 | 0 | 0.93 | 0 | 0 | 0 | |||||||||
| 29 Jan | 3402.40 | 0 | 0 | 1.72 | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 3600 expiring on 28APR2026
Delta for 3600 CE is 0.5
Historical price for 3600 CE is as follows
On 2 Apr KAYNES was trading at 3538.00. The strike last trading price was 171.05, which was -20.65 lower than the previous day. The implied volatity was 49.74, the open interest changed by 163 which increased total open position to 1011
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 190.7, which was 18.05 higher than the previous day. The implied volatity was 53.95, the open interest changed by 401 which increased total open position to 847
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 166, which was -92.5 lower than the previous day. The implied volatity was 59.6, the open interest changed by 274 which increased total open position to 451
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 256, which was -57.9 lower than the previous day. The implied volatity was 56.36, the open interest changed by 64 which increased total open position to 177
On 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 311.4, which was 113.2 higher than the previous day. The implied volatity was 52.55, the open interest changed by -23 which decreased total open position to 113
On 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 197, which was 20.7 higher than the previous day. The implied volatity was 50.33, the open interest changed by 28 which increased total open position to 136
On 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 174.7, which was -70.55 lower than the previous day. The implied volatity was 57.02, the open interest changed by 69 which increased total open position to 106
On 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 247, which was 29.15 higher than the previous day. The implied volatity was 46.06, the open interest changed by 0 which decreased total open position to 32
On 19 Mar KAYNES was trading at 3567.00. The strike last trading price was 225.75, which was -69.3 lower than the previous day. The implied volatity was 45.97, the open interest changed by 9 which increased total open position to 30
On 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 295.05, which was 33.35 higher than the previous day. The implied volatity was 44.11, the open interest changed by 9 which increased total open position to 23
On 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 261.7, which was 23.85 higher than the previous day. The implied volatity was 45.19, the open interest changed by 1 which increased total open position to 16
On 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 236, which was 9 higher than the previous day. The implied volatity was 50.44, the open interest changed by 6 which increased total open position to 13
On 13 Mar KAYNES was trading at 3475.60. The strike last trading price was 227, which was -89.25 lower than the previous day. The implied volatity was 51.02, the open interest changed by 7 which increased total open position to 7
On 12 Mar KAYNES was trading at 3700.30. The strike last trading price was 316.25, 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 Mar KAYNES was trading at 3726.10. The strike last trading price was 316.25, 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 Mar KAYNES was trading at 3841.60. The strike last trading price was 316.25, 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 Mar KAYNES was trading at 3701.80. The strike last trading price was 316.25, 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 316.25, 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 Mar KAYNES was trading at 3814.50. The strike last trading price was 316.25, 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 316.25, 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 316.25, 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 Feb KAYNES was trading at 3779.40. 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 3 Feb KAYNES was trading at 3550.30. 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 2 Feb KAYNES was trading at 3471.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KAYNES was trading at 3560.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
On 30 Jan KAYNES was trading at 3475.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 29 Jan KAYNES was trading at 3402.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
| KAYNES 28-Apr-2026 (26d) 3600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 3.77
Theta: -4.34
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 3538.00 | 273.25 | 17.75 | 67.46 | 406 | 137 | 757 |
| 1 Apr | 3539.90 | 257.4 | -71.25 | 62.09 | 1,615 | 296 | 619 |
| 30 Mar | 3429.60 | 335.15 | 104.75 | 64.25 | 341 | 88 | 323 |
| 27 Mar | 3612.60 | 230.55 | 46.7 | 58.47 | 449 | 103 | 238 |
| 25 Mar | 3717.90 | 187.15 | -73.4 | 57.08 | 211 | 48 | 124 |
| 24 Mar | 3514.30 | 260.85 | -103.15 | 54.06 | 85 | 15 | 76 |
| 23 Mar | 3409.70 | 364 | 161 | 62.87 | 65 | 34 | 61 |
| 20 Mar | 3620.60 | 205 | -15.4 | 49.99 | 13 | 6 | 26 |
| 19 Mar | 3567.00 | 220.4 | 52.95 | 48.71 | 7 | 0 | 19 |
| 18 Mar | 3715.90 | 168.9 | -42.7 | 48.4 | 14 | 7 | 19 |
| 17 Mar | 3634.90 | 211.6 | -63.4 | 51.24 | 2 | 0 | 12 |
| 16 Mar | 3555.00 | 275 | -30.85 | 54.82 | 1 | 0 | 12 |
| 13 Mar | 3475.60 | 305.85 | 103.9 | 55.45 | 11 | 2 | 10 |
| 12 Mar | 3700.30 | 201.95 | 7.5 | - | 0 | 0 | 8 |
| 11 Mar | 3726.10 | 201.95 | 7.5 | - | 0 | 0 | 8 |
| 10 Mar | 3841.60 | 201.95 | 7.5 | 60.74 | 1 | 0 | 7 |
| 9 Mar | 3701.80 | 194.45 | 56.95 | 49.49 | 4 | -2 | 5 |
| 6 Mar | 3746.80 | 137.5 | -51 | - | 0 | 5 | 0 |
| 5 Mar | 3814.50 | 137.5 | -51 | 44.47 | 5 | 0 | 2 |
| 4 Mar | 3700.40 | 188.5 | -339.6 | - | 2 | 0 | 2 |
| 2 Mar | 3736.60 | 188.5 | -339.6 | 49 | 2 | 1 | 1 |
| 4 Feb | 3779.40 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 3550.30 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 3471.10 | 0 | 0 | 0.95 | 0 | 0 | 0 |
| 1 Feb | 3560.10 | 0 | 0 | 1.17 | 0 | 0 | 0 |
| 30 Jan | 3475.40 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 3402.40 | 0 | 0 | - | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 3600 expiring on 28APR2026
Delta for 3600 PE is -0.49
Historical price for 3600 PE is as follows
On 2 Apr KAYNES was trading at 3538.00. The strike last trading price was 273.25, which was 17.75 higher than the previous day. The implied volatity was 67.46, the open interest changed by 137 which increased total open position to 757
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 257.4, which was -71.25 lower than the previous day. The implied volatity was 62.09, the open interest changed by 296 which increased total open position to 619
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 335.15, which was 104.75 higher than the previous day. The implied volatity was 64.25, the open interest changed by 88 which increased total open position to 323
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 230.55, which was 46.7 higher than the previous day. The implied volatity was 58.47, the open interest changed by 103 which increased total open position to 238
On 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 187.15, which was -73.4 lower than the previous day. The implied volatity was 57.08, the open interest changed by 48 which increased total open position to 124
On 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 260.85, which was -103.15 lower than the previous day. The implied volatity was 54.06, the open interest changed by 15 which increased total open position to 76
On 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 364, which was 161 higher than the previous day. The implied volatity was 62.87, the open interest changed by 34 which increased total open position to 61
On 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 205, which was -15.4 lower than the previous day. The implied volatity was 49.99, the open interest changed by 6 which increased total open position to 26
On 19 Mar KAYNES was trading at 3567.00. The strike last trading price was 220.4, which was 52.95 higher than the previous day. The implied volatity was 48.71, the open interest changed by 0 which decreased total open position to 19
On 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 168.9, which was -42.7 lower than the previous day. The implied volatity was 48.4, the open interest changed by 7 which increased total open position to 19
On 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 211.6, which was -63.4 lower than the previous day. The implied volatity was 51.24, the open interest changed by 0 which decreased total open position to 12
On 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 275, which was -30.85 lower than the previous day. The implied volatity was 54.82, the open interest changed by 0 which decreased total open position to 12
On 13 Mar KAYNES was trading at 3475.60. The strike last trading price was 305.85, which was 103.9 higher than the previous day. The implied volatity was 55.45, the open interest changed by 2 which increased total open position to 10
On 12 Mar KAYNES was trading at 3700.30. The strike last trading price was 201.95, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Mar KAYNES was trading at 3726.10. The strike last trading price was 201.95, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 201.95, which was 7.5 higher than the previous day. The implied volatity was 60.74, the open interest changed by 0 which decreased total open position to 7
On 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 194.45, which was 56.95 higher than the previous day. The implied volatity was 49.49, the open interest changed by -2 which decreased total open position to 5
On 6 Mar KAYNES was trading at 3746.80. The strike last trading price was 137.5, which was -51 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 5 Mar KAYNES was trading at 3814.50. The strike last trading price was 137.5, which was -51 lower than the previous day. The implied volatity was 44.47, the open interest changed by 0 which decreased total open position to 2
On 4 Mar KAYNES was trading at 3700.40. The strike last trading price was 188.5, which was -339.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar KAYNES was trading at 3736.60. The strike last trading price was 188.5, which was -339.6 lower than the previous day. The implied volatity was 49, the open interest changed by 1 which increased total open position to 1
On 4 Feb KAYNES was trading at 3779.40. 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 3 Feb KAYNES was trading at 3550.30. 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 2 Feb KAYNES was trading at 3471.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KAYNES was trading at 3560.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 30 Jan KAYNES was trading at 3475.40. 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 Jan KAYNES was trading at 3402.40. 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
