KAYNES
Kaynes Technology Ind Ltd
Historical option data for KAYNES
09 Apr 2026 04:09 PM IST
| KAYNES 28-Apr-2026 (18d) 3700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 2.94
Theta: -3.46
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 3851.50 | 225 | -77.75 | 35.7 | 1,222 | 546 | 1,207 | |||||||||
| 8 Apr | 3911.40 | 310 | 96.85 | 44.11 | 845 | -197 | 662 | |||||||||
| 7 Apr | 3751.10 | 214 | 1.9 | 49.16 | 2,942 | 1 | 861 | |||||||||
| 6 Apr | 3706.50 | 211.1 | 68.05 | 54.88 | 5,288 | -378 | 864 | |||||||||
| 2 Apr | 3538.00 | 137 | -14.15 | 51.37 | 2,061 | 156 | 1,242 | |||||||||
| 1 Apr | 3539.90 | 150 | 13.55 | 53.87 | 3,906 | 390 | 1,086 | |||||||||
| 30 Mar | 3429.60 | 136 | -75.7 | 60.52 | 1,044 | 282 | 688 | |||||||||
| 27 Mar | 3612.60 | 212.35 | -45.15 | 56.75 | 933 | 117 | 403 | |||||||||
| 25 Mar | 3717.90 | 260.45 | 102.35 | 52.94 | 1,943 | 226 | 289 | |||||||||
| 24 Mar | 3514.30 | 159.7 | 16.85 | 50.89 | 78 | 1 | 64 | |||||||||
| 23 Mar | 3409.70 | 141 | -54.75 | 56.85 | 62 | 20 | 63 | |||||||||
| 20 Mar | 3620.60 | 196 | 28.75 | 45.27 | 52 | 18 | 38 | |||||||||
| 19 Mar | 3567.00 | 162 | -87.9 | 41.82 | 21 | 11 | 21 | |||||||||
| 18 Mar | 3715.90 | 249.9 | 33.3 | 45.83 | 8 | -1 | 10 | |||||||||
| 17 Mar | 3634.90 | 219.7 | 20.05 | 46.52 | 17 | -2 | 11 | |||||||||
| 16 Mar | 3555.00 | 197 | 11.25 | 51.02 | 15 | 11 | 12 | |||||||||
| 13 Mar | 3475.60 | 185.75 | -96.55 | 50.64 | 2 | 1 | 1 | |||||||||
| 12 Mar | 3700.30 | 282.3 | 0 | 0.37 | 0 | 0 | 0 | |||||||||
| 11 Mar | 3726.10 | 282.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3841.60 | 282.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3701.80 | 282.3 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 6 Mar | 3746.80 | 282.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3814.50 | 282.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3700.40 | 282.3 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 2 Mar | 3736.60 | 282.3 | 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 | 2.26 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3560.10 | 0 | 0 | 0.36 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3475.40 | 0 | 0 | 2.33 | 0 | 0 | 0 | |||||||||
| 29 Jan | 3402.40 | 0 | 0 | 3.16 | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 3700 expiring on 28APR2026
Delta for 3700 CE is 0.72
Historical price for 3700 CE is as follows
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 225, which was -77.75 lower than the previous day. The implied volatity was 35.7, the open interest changed by 546 which increased total open position to 1207
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 310, which was 96.85 higher than the previous day. The implied volatity was 44.11, the open interest changed by -197 which decreased total open position to 662
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 214, which was 1.9 higher than the previous day. The implied volatity was 49.16, the open interest changed by 1 which increased total open position to 861
On 6 Apr KAYNES was trading at 3706.50. The strike last trading price was 211.1, which was 68.05 higher than the previous day. The implied volatity was 54.88, the open interest changed by -378 which decreased total open position to 864
On 2 Apr KAYNES was trading at 3538.00. The strike last trading price was 137, which was -14.15 lower than the previous day. The implied volatity was 51.37, the open interest changed by 156 which increased total open position to 1242
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 150, which was 13.55 higher than the previous day. The implied volatity was 53.87, the open interest changed by 390 which increased total open position to 1086
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 136, which was -75.7 lower than the previous day. The implied volatity was 60.52, the open interest changed by 282 which increased total open position to 688
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 212.35, which was -45.15 lower than the previous day. The implied volatity was 56.75, the open interest changed by 117 which increased total open position to 403
On 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 260.45, which was 102.35 higher than the previous day. The implied volatity was 52.94, the open interest changed by 226 which increased total open position to 289
On 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 159.7, which was 16.85 higher than the previous day. The implied volatity was 50.89, the open interest changed by 1 which increased total open position to 64
On 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 141, which was -54.75 lower than the previous day. The implied volatity was 56.85, the open interest changed by 20 which increased total open position to 63
On 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 196, which was 28.75 higher than the previous day. The implied volatity was 45.27, the open interest changed by 18 which increased total open position to 38
On 19 Mar KAYNES was trading at 3567.00. The strike last trading price was 162, which was -87.9 lower than the previous day. The implied volatity was 41.82, the open interest changed by 11 which increased total open position to 21
On 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 249.9, which was 33.3 higher than the previous day. The implied volatity was 45.83, the open interest changed by -1 which decreased total open position to 10
On 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 219.7, which was 20.05 higher than the previous day. The implied volatity was 46.52, the open interest changed by -2 which decreased total open position to 11
On 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 197, which was 11.25 higher than the previous day. The implied volatity was 51.02, the open interest changed by 11 which increased total open position to 12
On 13 Mar KAYNES was trading at 3475.60. The strike last trading price was 185.75, which was -96.55 lower than the previous day. The implied volatity was 50.64, the open interest changed by 1 which increased total open position to 1
On 12 Mar KAYNES was trading at 3700.30. The strike last trading price was 282.3, which was 0 lower than the previous day. The implied volatity was 0.37, 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 282.3, 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 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 282.3, 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 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 282.3, which was 0 lower than the previous day. The implied volatity was 0.1, 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 282.3, 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 5 Mar KAYNES was trading at 3814.50. The strike last trading price was 282.3, 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 4 Mar KAYNES was trading at 3700.40. The strike last trading price was 282.3, which was 0 lower than the previous day. The implied volatity was 0.09, 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 282.3, 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 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 2.26, 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 0.36, 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 2.33, 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 3.16, the open interest changed by 0 which decreased total open position to 0
| KAYNES 28-Apr-2026 (18d) 3700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 3.23
Theta: -4.54
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 3851.50 | 125.65 | 34.35 | 58.08 | 1,269 | -106 | 359 |
| 8 Apr | 3911.40 | 86.05 | -84.05 | 51.78 | 1,385 | -22 | 498 |
| 7 Apr | 3751.10 | 169 | -20.55 | 57.35 | 1,234 | -12 | 521 |
| 6 Apr | 3706.50 | 192.45 | -142.8 | 56.71 | 2,686 | 121 | 533 |
| 2 Apr | 3538.00 | 340 | 22.7 | 69.71 | 76 | -26 | 414 |
| 1 Apr | 3539.90 | 319 | -70.95 | 62.91 | 296 | 48 | 441 |
| 30 Mar | 3429.60 | 402.1 | 121.7 | 64.72 | 191 | 55 | 392 |
| 27 Mar | 3612.60 | 278 | 50.7 | 56.94 | 408 | 62 | 338 |
| 25 Mar | 3717.90 | 227 | -99.2 | 55.44 | 1,102 | 208 | 276 |
| 24 Mar | 3514.30 | 326.2 | -83.8 | 55.51 | 25 | -6 | 70 |
| 23 Mar | 3409.70 | 410 | 149.9 | 58.17 | 9 | 3 | 76 |
| 20 Mar | 3620.60 | 260.1 | 4.25 | 50.66 | 19 | 10 | 72 |
| 19 Mar | 3567.00 | 255.85 | 55.35 | 44.62 | 14 | 0 | 62 |
| 18 Mar | 3715.90 | 200.5 | -189.5 | 45.41 | 1 | 0 | 61 |
| 17 Mar | 3634.90 | 390 | 116.1 | - | 18 | 0 | 61 |
| 16 Mar | 3555.00 | 390 | 116.1 | - | 18 | 3 | 0 |
| 13 Mar | 3475.60 | 390 | 116.1 | 60.31 | 18 | 3 | 61 |
| 12 Mar | 3700.30 | 273.9 | 48.25 | 56.11 | 11 | 3 | 56 |
| 11 Mar | 3726.10 | 225.65 | 0.65 | 48.13 | 7 | 4 | 53 |
| 10 Mar | 3841.60 | 225 | -45 | 57.12 | 1 | 0 | 50 |
| 9 Mar | 3701.80 | 270 | 98.4 | 54.85 | 8 | 0 | 42 |
| 6 Mar | 3746.80 | 171.6 | -421.05 | - | 0 | 42 | 0 |
| 5 Mar | 3814.50 | 171.6 | -421.05 | 42.09 | 42 | 0 | 0 |
| 4 Mar | 3700.40 | 592.65 | 0 | 1.06 | 0 | 0 | 0 |
| 2 Mar | 3736.60 | 592.65 | 0 | 2.04 | 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 | 0 | 0 |
| 1 Feb | 3560.10 | 0 | 0 | - | 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 3700 expiring on 28APR2026
Delta for 3700 PE is -0.34
Historical price for 3700 PE is as follows
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 125.65, which was 34.35 higher than the previous day. The implied volatity was 58.08, the open interest changed by -106 which decreased total open position to 359
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 86.05, which was -84.05 lower than the previous day. The implied volatity was 51.78, the open interest changed by -22 which decreased total open position to 498
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 169, which was -20.55 lower than the previous day. The implied volatity was 57.35, the open interest changed by -12 which decreased total open position to 521
On 6 Apr KAYNES was trading at 3706.50. The strike last trading price was 192.45, which was -142.8 lower than the previous day. The implied volatity was 56.71, the open interest changed by 121 which increased total open position to 533
On 2 Apr KAYNES was trading at 3538.00. The strike last trading price was 340, which was 22.7 higher than the previous day. The implied volatity was 69.71, the open interest changed by -26 which decreased total open position to 414
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 319, which was -70.95 lower than the previous day. The implied volatity was 62.91, the open interest changed by 48 which increased total open position to 441
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 402.1, which was 121.7 higher than the previous day. The implied volatity was 64.72, the open interest changed by 55 which increased total open position to 392
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 278, which was 50.7 higher than the previous day. The implied volatity was 56.94, the open interest changed by 62 which increased total open position to 338
On 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 227, which was -99.2 lower than the previous day. The implied volatity was 55.44, the open interest changed by 208 which increased total open position to 276
On 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 326.2, which was -83.8 lower than the previous day. The implied volatity was 55.51, the open interest changed by -6 which decreased total open position to 70
On 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 410, which was 149.9 higher than the previous day. The implied volatity was 58.17, the open interest changed by 3 which increased total open position to 76
On 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 260.1, which was 4.25 higher than the previous day. The implied volatity was 50.66, the open interest changed by 10 which increased total open position to 72
On 19 Mar KAYNES was trading at 3567.00. The strike last trading price was 255.85, which was 55.35 higher than the previous day. The implied volatity was 44.62, the open interest changed by 0 which decreased total open position to 62
On 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 200.5, which was -189.5 lower than the previous day. The implied volatity was 45.41, the open interest changed by 0 which decreased total open position to 61
On 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 390, which was 116.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 390, which was 116.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 13 Mar KAYNES was trading at 3475.60. The strike last trading price was 390, which was 116.1 higher than the previous day. The implied volatity was 60.31, the open interest changed by 3 which increased total open position to 61
On 12 Mar KAYNES was trading at 3700.30. The strike last trading price was 273.9, which was 48.25 higher than the previous day. The implied volatity was 56.11, the open interest changed by 3 which increased total open position to 56
On 11 Mar KAYNES was trading at 3726.10. The strike last trading price was 225.65, which was 0.65 higher than the previous day. The implied volatity was 48.13, the open interest changed by 4 which increased total open position to 53
On 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 225, which was -45 lower than the previous day. The implied volatity was 57.12, the open interest changed by 0 which decreased total open position to 50
On 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 270, which was 98.4 higher than the previous day. The implied volatity was 54.85, the open interest changed by 0 which decreased total open position to 42
On 6 Mar KAYNES was trading at 3746.80. The strike last trading price was 171.6, which was -421.05 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 0
On 5 Mar KAYNES was trading at 3814.50. The strike last trading price was 171.6, which was -421.05 lower than the previous day. The implied volatity was 42.09, 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 592.65, which was 0 lower than the previous day. The implied volatity was 1.06, 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 592.65, which was 0 lower than the previous day. The implied volatity was 2.04, 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 -, 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 -, 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
