KAYNES
Kaynes Technology Ind Ltd
Historical option data for KAYNES
17 Mar 2026 04:13 PM IST
| KAYNES 30-MAR-2026 3750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 2.65
Theta: -5.12
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 3634.90 | 86 | 12.15 | 46.63 | 649 | -100 | 442 | |||||||||
| 16 Mar | 3555.00 | 70.75 | -10.25 | 52.29 | 702 | -10 | 548 | |||||||||
| 13 Mar | 3475.60 | 88.1 | -68.85 | 58.47 | 1,224 | 149 | 558 | |||||||||
| 12 Mar | 3700.30 | 153.05 | -15.7 | 51.92 | 1,491 | -52 | 413 | |||||||||
| 11 Mar | 3726.10 | 164.55 | -72.5 | 50.83 | 937 | 25 | 465 | |||||||||
| 10 Mar | 3841.60 | 238.6 | 83.65 | 49.63 | 1,093 | 175 | 452 | |||||||||
| 9 Mar | 3701.80 | 156 | -19.25 | 46.97 | 517 | -12 | 278 | |||||||||
| 6 Mar | 3746.80 | 179 | -23.1 | 42.74 | 381 | 29 | 292 | |||||||||
| 5 Mar | 3814.50 | 194.4 | 26.15 | 38.2 | 1,378 | 29 | 271 | |||||||||
| 4 Mar | 3700.40 | 166.8 | -18.85 | 45 | 567 | -5 | 241 | |||||||||
| 2 Mar | 3736.60 | 190.05 | -58.8 | 41.83 | 482 | 66 | 249 | |||||||||
| 27 Feb | 3856.50 | 247.7 | -55.85 | 41.07 | 84 | 6 | 184 | |||||||||
| 26 Feb | 3916.40 | 301.85 | 8.25 | 40.75 | 20 | 1 | 178 | |||||||||
| 25 Feb | 3908.40 | 294.4 | 32.4 | 37.99 | 203 | 74 | 178 | |||||||||
| 24 Feb | 3838.60 | 274.65 | 39.2 | 42.04 | 114 | 47 | 105 | |||||||||
| 23 Feb | 3799.50 | 232 | -49.55 | 38.51 | 76 | 40 | 54 | |||||||||
| 20 Feb | 3870.90 | 279.15 | -170.55 | 41.23 | 39 | 11 | 12 | |||||||||
| 19 Feb | 3878.40 | 449.7 | 99.7 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 4057.50 | 449.7 | 99.7 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 3950.40 | 449.7 | 99.7 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 3966.60 | 449.7 | 99.7 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 3942.50 | 449.7 | 99.7 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 4086.60 | 449.7 | 99.7 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 4154.70 | 449.7 | 99.7 | 17.77 | 2 | 0 | 3 | |||||||||
| 10 Feb | 3957.60 | 350 | 155.6 | - | 0 | 0 | 3 | |||||||||
| 9 Feb | 3943.70 | 350 | 155.6 | 39.39 | 1 | 0 | 3 | |||||||||
| 6 Feb | 3700.30 | 194.4 | 1.5 | 33.41 | 3 | 1 | 1 | |||||||||
| 5 Feb | 3616.10 | 192.9 | 0 | 1.85 | 0 | 0 | 0 | |||||||||
| 4 Feb | 3779.40 | 192.9 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 3 Feb | 3550.30 | 192.9 | 0 | 2.73 | 0 | 0 | 0 | |||||||||
| 2 Feb | 3471.10 | 192.9 | 0 | 3.96 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3560.10 | 192.9 | 0 | 2.43 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3475.40 | 192.9 | 0 | 3.95 | 0 | 0 | 0 | |||||||||
| 29 Jan | 3402.40 | 192.9 | 0 | 4.34 | 0 | 0 | 0 | |||||||||
| 28 Jan | 3490.60 | 192.9 | 0 | 3.6 | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 3750 expiring on 30MAR2026
Delta for 3750 CE is 0.4
Historical price for 3750 CE is as follows
On 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 86, which was 12.15 higher than the previous day. The implied volatity was 46.63, the open interest changed by -100 which decreased total open position to 442
On 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 70.75, which was -10.25 lower than the previous day. The implied volatity was 52.29, the open interest changed by -10 which decreased total open position to 548
On 13 Mar KAYNES was trading at 3475.60. The strike last trading price was 88.1, which was -68.85 lower than the previous day. The implied volatity was 58.47, the open interest changed by 149 which increased total open position to 558
On 12 Mar KAYNES was trading at 3700.30. The strike last trading price was 153.05, which was -15.7 lower than the previous day. The implied volatity was 51.92, the open interest changed by -52 which decreased total open position to 413
On 11 Mar KAYNES was trading at 3726.10. The strike last trading price was 164.55, which was -72.5 lower than the previous day. The implied volatity was 50.83, the open interest changed by 25 which increased total open position to 465
On 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 238.6, which was 83.65 higher than the previous day. The implied volatity was 49.63, the open interest changed by 175 which increased total open position to 452
On 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 156, which was -19.25 lower than the previous day. The implied volatity was 46.97, the open interest changed by -12 which decreased total open position to 278
On 6 Mar KAYNES was trading at 3746.80. The strike last trading price was 179, which was -23.1 lower than the previous day. The implied volatity was 42.74, the open interest changed by 29 which increased total open position to 292
On 5 Mar KAYNES was trading at 3814.50. The strike last trading price was 194.4, which was 26.15 higher than the previous day. The implied volatity was 38.2, the open interest changed by 29 which increased total open position to 271
On 4 Mar KAYNES was trading at 3700.40. The strike last trading price was 166.8, which was -18.85 lower than the previous day. The implied volatity was 45, the open interest changed by -5 which decreased total open position to 241
On 2 Mar KAYNES was trading at 3736.60. The strike last trading price was 190.05, which was -58.8 lower than the previous day. The implied volatity was 41.83, the open interest changed by 66 which increased total open position to 249
On 27 Feb KAYNES was trading at 3856.50. The strike last trading price was 247.7, which was -55.85 lower than the previous day. The implied volatity was 41.07, the open interest changed by 6 which increased total open position to 184
On 26 Feb KAYNES was trading at 3916.40. The strike last trading price was 301.85, which was 8.25 higher than the previous day. The implied volatity was 40.75, the open interest changed by 1 which increased total open position to 178
On 25 Feb KAYNES was trading at 3908.40. The strike last trading price was 294.4, which was 32.4 higher than the previous day. The implied volatity was 37.99, the open interest changed by 74 which increased total open position to 178
On 24 Feb KAYNES was trading at 3838.60. The strike last trading price was 274.65, which was 39.2 higher than the previous day. The implied volatity was 42.04, the open interest changed by 47 which increased total open position to 105
On 23 Feb KAYNES was trading at 3799.50. The strike last trading price was 232, which was -49.55 lower than the previous day. The implied volatity was 38.51, the open interest changed by 40 which increased total open position to 54
On 20 Feb KAYNES was trading at 3870.90. The strike last trading price was 279.15, which was -170.55 lower than the previous day. The implied volatity was 41.23, the open interest changed by 11 which increased total open position to 12
On 19 Feb KAYNES was trading at 3878.40. The strike last trading price was 449.7, which was 99.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb KAYNES was trading at 4057.50. The strike last trading price was 449.7, which was 99.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb KAYNES was trading at 3950.40. The strike last trading price was 449.7, which was 99.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb KAYNES was trading at 3966.60. The strike last trading price was 449.7, which was 99.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb KAYNES was trading at 3942.50. The strike last trading price was 449.7, which was 99.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb KAYNES was trading at 4086.60. The strike last trading price was 449.7, which was 99.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb KAYNES was trading at 4154.70. The strike last trading price was 449.7, which was 99.7 higher than the previous day. The implied volatity was 17.77, the open interest changed by 0 which decreased total open position to 3
On 10 Feb KAYNES was trading at 3957.60. The strike last trading price was 350, which was 155.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Feb KAYNES was trading at 3943.70. The strike last trading price was 350, which was 155.6 higher than the previous day. The implied volatity was 39.39, the open interest changed by 0 which decreased total open position to 3
On 6 Feb KAYNES was trading at 3700.30. The strike last trading price was 194.4, which was 1.5 higher than the previous day. The implied volatity was 33.41, the open interest changed by 1 which increased total open position to 1
On 5 Feb KAYNES was trading at 3616.10. The strike last trading price was 192.9, which was 0 lower than the previous day. The implied volatity was 1.85, 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 192.9, which was 0 lower than the previous day. The implied volatity was 0.22, 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 192.9, which was 0 lower than the previous day. The implied volatity was 2.73, 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 192.9, which was 0 lower than the previous day. The implied volatity was 3.96, 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 192.9, 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 Jan KAYNES was trading at 3475.40. The strike last trading price was 192.9, which was 0 lower than the previous day. The implied volatity was 3.95, 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 192.9, which was 0 lower than the previous day. The implied volatity was 4.34, 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 192.9, which was 0 lower than the previous day. The implied volatity was 3.6, the open interest changed by 0 which decreased total open position to 0
| KAYNES 30MAR2026 3750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 2.65
Theta: -4.19
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 3634.90 | 186.8 | -71.45 | 47.43 | 115 | -43 | 169 |
| 16 Mar | 3555.00 | 259.15 | -95.5 | 49.34 | 30 | -10 | 213 |
| 13 Mar | 3475.60 | 333.7 | 143 | 62.49 | 114 | -14 | 223 |
| 12 Mar | 3700.30 | 199.9 | 15.05 | 55.07 | 350 | 63 | 237 |
| 11 Mar | 3726.10 | 191.25 | 64.1 | 54.17 | 620 | -20 | 173 |
| 10 Mar | 3841.60 | 121 | -64.55 | 48.74 | 644 | 33 | 196 |
| 9 Mar | 3701.80 | 184.9 | 24.2 | 48.78 | 290 | -13 | 165 |
| 6 Mar | 3746.80 | 153.75 | 22.75 | 44.04 | 538 | 55 | 178 |
| 5 Mar | 3814.50 | 128 | -71.5 | 42.15 | 241 | 32 | 123 |
| 4 Mar | 3700.40 | 203.15 | 23.05 | 48.55 | 210 | 7 | 90 |
| 2 Mar | 3736.60 | 171.9 | 35.9 | 45.61 | 572 | -67 | 82 |
| 27 Feb | 3856.50 | 140 | 32.75 | 44.82 | 298 | 4 | 154 |
| 26 Feb | 3916.40 | 108.85 | 1.05 | 42.87 | 412 | -24 | 150 |
| 25 Feb | 3908.40 | 105.95 | -37.85 | 41.69 | 541 | 78 | 151 |
| 24 Feb | 3838.60 | 140.7 | -37 | 44.49 | 205 | 65 | 73 |
| 23 Feb | 3799.50 | 179 | 18.8 | 48.33 | 12 | 4 | 7 |
| 20 Feb | 3870.90 | 160.2 | 24.8 | 46.49 | 2 | 1 | 2 |
| 19 Feb | 3878.40 | 135.4 | -435.25 | - | 0 | 0 | 1 |
| 18 Feb | 4057.50 | 135.4 | -435.25 | - | 0 | 0 | 1 |
| 17 Feb | 3950.40 | 135.4 | -435.25 | - | 0 | 0 | 1 |
| 16 Feb | 3966.60 | 135.4 | -435.25 | - | 0 | 0 | 1 |
| 13 Feb | 3942.50 | 135.4 | -435.25 | - | 0 | 0 | 1 |
| 12 Feb | 4086.60 | 135.4 | -435.25 | 51.62 | 2 | 1 | 1 |
| 11 Feb | 4154.70 | 570.65 | 0 | 7.88 | 0 | 0 | 0 |
| 10 Feb | 3957.60 | 570.65 | 0 | 4.67 | 0 | 0 | 0 |
| 9 Feb | 3943.70 | 570.65 | 0 | 4.18 | 0 | 0 | 0 |
| 6 Feb | 3700.30 | 570.65 | 0 | 0.34 | 0 | 0 | 0 |
| 5 Feb | 3616.10 | 570.65 | 0 | 0.54 | 0 | 0 | 0 |
| 4 Feb | 3779.40 | 570.65 | 0 | 1.69 | 0 | 0 | 0 |
| 3 Feb | 3550.30 | 570.65 | 0 | 0.14 | 0 | 0 | 0 |
| 2 Feb | 3471.10 | 570.65 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3560.10 | 570.65 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 3475.40 | 570.65 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 3402.40 | 570.65 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 3490.60 | 570.65 | 0 | 0 | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 3750 expiring on 30MAR2026
Delta for 3750 PE is -0.6
Historical price for 3750 PE is as follows
On 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 186.8, which was -71.45 lower than the previous day. The implied volatity was 47.43, the open interest changed by -43 which decreased total open position to 169
On 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 259.15, which was -95.5 lower than the previous day. The implied volatity was 49.34, the open interest changed by -10 which decreased total open position to 213
On 13 Mar KAYNES was trading at 3475.60. The strike last trading price was 333.7, which was 143 higher than the previous day. The implied volatity was 62.49, the open interest changed by -14 which decreased total open position to 223
On 12 Mar KAYNES was trading at 3700.30. The strike last trading price was 199.9, which was 15.05 higher than the previous day. The implied volatity was 55.07, the open interest changed by 63 which increased total open position to 237
On 11 Mar KAYNES was trading at 3726.10. The strike last trading price was 191.25, which was 64.1 higher than the previous day. The implied volatity was 54.17, the open interest changed by -20 which decreased total open position to 173
On 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 121, which was -64.55 lower than the previous day. The implied volatity was 48.74, the open interest changed by 33 which increased total open position to 196
On 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 184.9, which was 24.2 higher than the previous day. The implied volatity was 48.78, the open interest changed by -13 which decreased total open position to 165
On 6 Mar KAYNES was trading at 3746.80. The strike last trading price was 153.75, which was 22.75 higher than the previous day. The implied volatity was 44.04, the open interest changed by 55 which increased total open position to 178
On 5 Mar KAYNES was trading at 3814.50. The strike last trading price was 128, which was -71.5 lower than the previous day. The implied volatity was 42.15, the open interest changed by 32 which increased total open position to 123
On 4 Mar KAYNES was trading at 3700.40. The strike last trading price was 203.15, which was 23.05 higher than the previous day. The implied volatity was 48.55, the open interest changed by 7 which increased total open position to 90
On 2 Mar KAYNES was trading at 3736.60. The strike last trading price was 171.9, which was 35.9 higher than the previous day. The implied volatity was 45.61, the open interest changed by -67 which decreased total open position to 82
On 27 Feb KAYNES was trading at 3856.50. The strike last trading price was 140, which was 32.75 higher than the previous day. The implied volatity was 44.82, the open interest changed by 4 which increased total open position to 154
On 26 Feb KAYNES was trading at 3916.40. The strike last trading price was 108.85, which was 1.05 higher than the previous day. The implied volatity was 42.87, the open interest changed by -24 which decreased total open position to 150
On 25 Feb KAYNES was trading at 3908.40. The strike last trading price was 105.95, which was -37.85 lower than the previous day. The implied volatity was 41.69, the open interest changed by 78 which increased total open position to 151
On 24 Feb KAYNES was trading at 3838.60. The strike last trading price was 140.7, which was -37 lower than the previous day. The implied volatity was 44.49, the open interest changed by 65 which increased total open position to 73
On 23 Feb KAYNES was trading at 3799.50. The strike last trading price was 179, which was 18.8 higher than the previous day. The implied volatity was 48.33, the open interest changed by 4 which increased total open position to 7
On 20 Feb KAYNES was trading at 3870.90. The strike last trading price was 160.2, which was 24.8 higher than the previous day. The implied volatity was 46.49, the open interest changed by 1 which increased total open position to 2
On 19 Feb KAYNES was trading at 3878.40. The strike last trading price was 135.4, which was -435.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb KAYNES was trading at 4057.50. The strike last trading price was 135.4, which was -435.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb KAYNES was trading at 3950.40. The strike last trading price was 135.4, which was -435.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb KAYNES was trading at 3966.60. The strike last trading price was 135.4, which was -435.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb KAYNES was trading at 3942.50. The strike last trading price was 135.4, which was -435.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb KAYNES was trading at 4086.60. The strike last trading price was 135.4, which was -435.25 lower than the previous day. The implied volatity was 51.62, the open interest changed by 1 which increased total open position to 1
On 11 Feb KAYNES was trading at 4154.70. The strike last trading price was 570.65, which was 0 lower than the previous day. The implied volatity was 7.88, the open interest changed by 0 which decreased total open position to 0
On 10 Feb KAYNES was trading at 3957.60. The strike last trading price was 570.65, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 9 Feb KAYNES was trading at 3943.70. The strike last trading price was 570.65, which was 0 lower than the previous day. The implied volatity was 4.18, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KAYNES was trading at 3700.30. The strike last trading price was 570.65, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 5 Feb KAYNES was trading at 3616.10. The strike last trading price was 570.65, which was 0 lower than the previous day. The implied volatity was 0.54, 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 570.65, which was 0 lower than the previous day. The implied volatity was 1.69, 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 570.65, which was 0 lower than the previous day. The implied volatity was 0.14, 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 570.65, 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 570.65, 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 570.65, 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 570.65, 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 28 Jan KAYNES was trading at 3490.60. The strike last trading price was 570.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
