KAYNES
Kaynes Technology Ind Ltd
Historical option data for KAYNES
15 Apr 2026 04:11 PM IST
| KAYNES 28-Apr-2026 (12d) 3750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0.02
Theta: -3.35
Gamma: 0.0008
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 Apr | 4016.80 | 309.55 | 72.85000000000002 | 42.42 | 30 | -9 | 418 | |||||||||
| 13 Apr | 3878.60 | 235.9 | 14.950000000000017 | 47.89 | 117 | -9 | 427 | |||||||||
| 10 Apr | 3896.30 | 225 | 22.5 | 39.1 | 298 | -120 | 436 | |||||||||
| 9 Apr | 3851.50 | 197.5 | -66.25 | 37.45 | 246 | 11 | 557 | |||||||||
| 8 Apr | 3911.40 | 277.35 | 91.75 | 44.72 | 632 | 0 | 553 | |||||||||
| 7 Apr | 3751.10 | 184.9 | -2.45 | 48.26 | 1,336 | 30 | 553 | |||||||||
| 6 Apr | 3706.50 | 185 | 60.1 | 54.18 | 1,012 | 17 | 522 | |||||||||
| 2 Apr | 3538.00 | 120.1 | -14.05 | 51.48 | 520 | 6 | 504 | |||||||||
| 1 Apr | 3539.90 | 132.45 | 10.6 | 53.88 | 548 | 55 | 498 | |||||||||
| 30 Mar | 3429.60 | 120 | -68.4 | 60.13 | 98 | 40 | 443 | |||||||||
| 27 Mar | 3612.60 | 190.25 | -40.05 | 56.31 | 132 | 19 | 405 | |||||||||
| 25 Mar | 3717.90 | 231.95 | -216.75 | 51.91 | 579 | 387 | 387 | |||||||||
| 24 Mar | 3514.30 | 448.7 | 0 | 4.61 | 0 | 0 | 0 | |||||||||
| 23 Mar | 3409.70 | 448.7 | 0 | 7.03 | 0 | 0 | 0 | |||||||||
| 20 Mar | 3620.60 | 448.7 | 0 | 1.95 | 0 | 0 | 0 | |||||||||
| 19 Mar | 3567.00 | 448.7 | 0 | 2.84 | 0 | 0 | 0 | |||||||||
| 18 Mar | 3715.90 | 448.7 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 17 Mar | 3634.90 | 448.7 | 0 | 1.48 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3555.00 | 448.7 | 0 | 3.49 | 0 | 0 | 0 | |||||||||
| 13 Mar | 3475.60 | 448.7 | 0 | 4.24 | 0 | 0 | 0 | |||||||||
| 12 Mar | 3700.30 | 448.7 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 11 Mar | 3726.10 | 448.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3841.60 | 448.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 3701.80 | 448.7 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 6 Mar | 3746.80 | 448.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3814.50 | 448.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3700.40 | 448.7 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 2 Mar | 3736.60 | 448.7 | 0 | 0.32 | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 3750 expiring on 28APR2026
Delta for 3750 CE is 0.82
Historical price for 3750 CE is as follows
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was 309.55, which was 72.85000000000002 higher than the previous day. The implied volatity was 42.42, the open interest changed by -9 which decreased total open position to 418
On 13 Apr KAYNES was trading at 3878.60. The strike last trading price was 235.9, which was 14.950000000000017 higher than the previous day. The implied volatity was 47.89, the open interest changed by -9 which decreased total open position to 427
On 10 Apr KAYNES was trading at 3896.30. The strike last trading price was 225, which was 22.5 higher than the previous day. The implied volatity was 39.1, the open interest changed by -120 which decreased total open position to 436
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 197.5, which was -66.25 lower than the previous day. The implied volatity was 37.45, the open interest changed by 11 which increased total open position to 557
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 277.35, which was 91.75 higher than the previous day. The implied volatity was 44.72, the open interest changed by 0 which decreased total open position to 553
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 184.9, which was -2.45 lower than the previous day. The implied volatity was 48.26, the open interest changed by 30 which increased total open position to 553
On 6 Apr KAYNES was trading at 3706.50. The strike last trading price was 185, which was 60.1 higher than the previous day. The implied volatity was 54.18, the open interest changed by 17 which increased total open position to 522
On 2 Apr KAYNES was trading at 3538.00. The strike last trading price was 120.1, which was -14.05 lower than the previous day. The implied volatity was 51.48, the open interest changed by 6 which increased total open position to 504
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 132.45, which was 10.6 higher than the previous day. The implied volatity was 53.88, the open interest changed by 55 which increased total open position to 498
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 120, which was -68.4 lower than the previous day. The implied volatity was 60.13, the open interest changed by 40 which increased total open position to 443
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 190.25, which was -40.05 lower than the previous day. The implied volatity was 56.31, the open interest changed by 19 which increased total open position to 405
On 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 231.95, which was -216.75 lower than the previous day. The implied volatity was 51.91, the open interest changed by 387 which increased total open position to 387
On 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 448.7, which was 0 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0
On 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 448.7, which was 0 lower than the previous day. The implied volatity was 7.03, the open interest changed by 0 which decreased total open position to 0
On 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 448.7, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 19 Mar KAYNES was trading at 3567.00. The strike last trading price was 448.7, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 448.7, 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 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 448.7, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 448.7, which was 0 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 13 Mar KAYNES was trading at 3475.60. The strike last trading price was 448.7, which was 0 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0
On 12 Mar KAYNES was trading at 3700.30. The strike last trading price was 448.7, which was 0 lower than the previous day. The implied volatity was 0.17, 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 448.7, 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 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 448.7, 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 Mar KAYNES was trading at 3701.80. The strike last trading price was 448.7, which was 0 lower than the previous day. The implied volatity was 0.2, 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 448.7, 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 Mar KAYNES was trading at 3814.50. The strike last trading price was 448.7, 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 4 Mar KAYNES was trading at 3700.40. The strike last trading price was 448.7, which was 0 lower than the previous day. The implied volatity was 0.33, 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 448.7, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
| KAYNES 28-Apr-2026 (12d) 3750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.02
Theta: -3.5
Gamma: 0.00078
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 Apr | 4016.80 | 44.05 | -58.85000000000001 | 47.57 | 832 | -44 | 475 |
| 13 Apr | 3878.60 | 100.55 | -8.700000000000003 | 52.79 | 557 | 32 | 520 |
| 10 Apr | 3896.30 | 106.05 | -44.05 | 50.61 | 440 | 109 | 488 |
| 9 Apr | 3851.50 | 150.45 | 43.2 | 59.36 | 401 | -19 | 376 |
| 8 Apr | 3911.40 | 104.85 | -89.1 | 52.4 | 424 | -24 | 397 |
| 7 Apr | 3751.10 | 193.6 | -23.45 | 57.43 | 276 | -9 | 418 |
| 6 Apr | 3706.50 | 219.15 | -132 | 56.85 | 390 | 136 | 432 |
| 2 Apr | 3538.00 | 351.15 | -35.85 | - | 0 | 0 | 296 |
| 1 Apr | 3539.90 | 351.15 | -35.85 | 63.09 | 7 | 1 | 296 |
| 30 Mar | 3429.60 | 387 | 75.65 | 50.48 | 5 | 0 | 295 |
| 27 Mar | 3612.60 | 311.35 | 59.75 | 57.9 | 71 | -12 | 296 |
| 25 Mar | 3717.90 | 252.4 | 62 | 55.35 | 361 | 275 | 308 |
| 24 Mar | 3514.30 | 190.4 | -126.85 | - | 0 | 0 | 33 |
| 23 Mar | 3409.70 | 190.4 | -126.85 | - | 0 | 0 | 33 |
| 20 Mar | 3620.60 | 190.4 | -126.85 | - | 0 | 0 | 33 |
| 19 Mar | 3567.00 | 190.4 | -126.85 | - | 0 | 0 | 33 |
| 18 Mar | 3715.90 | 190.4 | -126.85 | - | 0 | 0 | 0 |
| 17 Mar | 3634.90 | 190.4 | -126.85 | - | 0 | 0 | 33 |
| 16 Mar | 3555.00 | 190.4 | -126.85 | - | 0 | 0 | 0 |
| 13 Mar | 3475.60 | 190.4 | -126.85 | - | 0 | 0 | 0 |
| 12 Mar | 3700.30 | 190.4 | -126.85 | - | 0 | 0 | 0 |
| 11 Mar | 3726.10 | 190.4 | -126.85 | - | 0 | 0 | 33 |
| 10 Mar | 3841.60 | 190.4 | -126.85 | - | 0 | 0 | 33 |
| 9 Mar | 3701.80 | 190.4 | -126.85 | - | 0 | 0 | 33 |
| 6 Mar | 3746.80 | 190.4 | -126.85 | - | 0 | 0 | 33 |
| 5 Mar | 3814.50 | 190.4 | -126.85 | 41.87 | 33 | 0 | 0 |
| 4 Mar | 3700.40 | 317.25 | 0 | 0.1 | 0 | 0 | 0 |
| 2 Mar | 3736.60 | 317.25 | 0 | 1.15 | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 3750 expiring on 28APR2026
Delta for 3750 PE is -0.21
Historical price for 3750 PE is as follows
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was 44.05, which was -58.85000000000001 lower than the previous day. The implied volatity was 47.57, the open interest changed by -44 which decreased total open position to 475
On 13 Apr KAYNES was trading at 3878.60. The strike last trading price was 100.55, which was -8.700000000000003 lower than the previous day. The implied volatity was 52.79, the open interest changed by 32 which increased total open position to 520
On 10 Apr KAYNES was trading at 3896.30. The strike last trading price was 106.05, which was -44.05 lower than the previous day. The implied volatity was 50.61, the open interest changed by 109 which increased total open position to 488
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 150.45, which was 43.2 higher than the previous day. The implied volatity was 59.36, the open interest changed by -19 which decreased total open position to 376
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 104.85, which was -89.1 lower than the previous day. The implied volatity was 52.4, the open interest changed by -24 which decreased total open position to 397
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 193.6, which was -23.45 lower than the previous day. The implied volatity was 57.43, the open interest changed by -9 which decreased total open position to 418
On 6 Apr KAYNES was trading at 3706.50. The strike last trading price was 219.15, which was -132 lower than the previous day. The implied volatity was 56.85, the open interest changed by 136 which increased total open position to 432
On 2 Apr KAYNES was trading at 3538.00. The strike last trading price was 351.15, which was -35.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 296
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 351.15, which was -35.85 lower than the previous day. The implied volatity was 63.09, the open interest changed by 1 which increased total open position to 296
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 387, which was 75.65 higher than the previous day. The implied volatity was 50.48, the open interest changed by 0 which decreased total open position to 295
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 311.35, which was 59.75 higher than the previous day. The implied volatity was 57.9, the open interest changed by -12 which decreased total open position to 296
On 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 252.4, which was 62 higher than the previous day. The implied volatity was 55.35, the open interest changed by 275 which increased total open position to 308
On 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 190.4, which was -126.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 190.4, which was -126.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 190.4, which was -126.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 19 Mar KAYNES was trading at 3567.00. The strike last trading price was 190.4, which was -126.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 190.4, which was -126.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 190.4, which was -126.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 190.4, which was -126.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar KAYNES was trading at 3475.60. The strike last trading price was 190.4, which was -126.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar KAYNES was trading at 3700.30. The strike last trading price was 190.4, which was -126.85 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 190.4, which was -126.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 190.4, which was -126.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 190.4, which was -126.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 6 Mar KAYNES was trading at 3746.80. The strike last trading price was 190.4, which was -126.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 5 Mar KAYNES was trading at 3814.50. The strike last trading price was 190.4, which was -126.85 lower than the previous day. The implied volatity was 41.87, 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 317.25, 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 2 Mar KAYNES was trading at 3736.60. The strike last trading price was 317.25, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
