KAYNES
Kaynes Technology Ind Ltd
Historical option data for KAYNES
20 Feb 2026 04:14 PM IST
| KAYNES 24-FEB-2026 3800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.67
Vega: 1.47
Theta: -7.86
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 3870.90 | 99.75 | -19.7 | 39.1 | 1,470 | -48 | 300 | |||||||||
| 19 Feb | 3878.40 | 105 | -178.3 | 37.55 | 684 | 13 | 423 | |||||||||
| 18 Feb | 4057.50 | 262.7 | 55.7 | 50.53 | 505 | -55 | 437 | |||||||||
| 17 Feb | 3950.40 | 219.4 | -22.35 | 51.47 | 401 | -79 | 492 | |||||||||
| 16 Feb | 3966.60 | 236.6 | 19.15 | 57.81 | 418 | -53 | 573 | |||||||||
| 13 Feb | 3942.50 | 219.65 | -123.05 | 47.72 | 1,713 | -134 | 630 | |||||||||
| 12 Feb | 4086.60 | 334.05 | -77.75 | 51.7 | 226 | 37 | 764 | |||||||||
| 11 Feb | 4154.70 | 405 | 164.9 | 54.46 | 1,015 | -127 | 730 | |||||||||
| 10 Feb | 3957.60 | 234.7 | -15.05 | 44.04 | 2,385 | -324 | 863 | |||||||||
| 9 Feb | 3943.70 | 236.8 | 102.25 | 49.34 | 10,029 | -1,395 | 1,209 | |||||||||
| 6 Feb | 3700.30 | 133 | -17.9 | 49.7 | 23,405 | 294 | 2,907 | |||||||||
| 5 Feb | 3616.10 | 141 | -83.85 | 65.54 | 7,232 | 808 | 2,612 | |||||||||
| 4 Feb | 3779.40 | 223.8 | 118.3 | 63.36 | 10,699 | 644 | 1,805 | |||||||||
| 3 Feb | 3550.30 | 105.5 | 30 | 57.03 | 2,344 | 3 | 1,157 | |||||||||
| 2 Feb | 3471.10 | 75.8 | -26.55 | 53.11 | 2,569 | 159 | 1,190 | |||||||||
| 1 Feb | 3560.10 | 105 | 12 | 52.93 | 3,965 | 253 | 997 | |||||||||
| 30 Jan | 3475.40 | 91 | 24.7 | 54.99 | 2,225 | -146 | 744 | |||||||||
| 29 Jan | 3402.40 | 66.75 | -22.25 | 52.49 | 1,231 | 284 | 886 | |||||||||
| 28 Jan | 3490.60 | 86.1 | 32.95 | 50.03 | 1,250 | 20 | 601 | |||||||||
| 27 Jan | 3333.00 | 58 | -15.45 | 50.39 | 663 | 53 | 582 | |||||||||
| 23 Jan | 3379.20 | 78.6 | -28.1 | 52.47 | 535 | 124 | 538 | |||||||||
| 22 Jan | 3527.20 | 112 | 1.7 | 46.65 | 414 | 34 | 413 | |||||||||
| 21 Jan | 3490.80 | 110 | 5.2 | 49.5 | 271 | 17 | 376 | |||||||||
| 20 Jan | 3481.50 | 104.6 | -47.85 | 47.96 | 314 | 55 | 358 | |||||||||
| 19 Jan | 3602.50 | 150 | -23.45 | 48.17 | 261 | 75 | 301 | |||||||||
| 16 Jan | 3612.20 | 175.55 | -24.95 | 50.65 | 196 | 108 | 225 | |||||||||
| 14 Jan | 3680.60 | 200 | -12.7 | 48.35 | 63 | 25 | 99 | |||||||||
| 13 Jan | 3694.50 | 216 | -13.45 | 48.21 | 30 | -1 | 74 | |||||||||
| 12 Jan | 3695.40 | 241.7 | 15.9 | 52.09 | 50 | 15 | 74 | |||||||||
| 9 Jan | 3659.50 | 225 | -26.3 | 51.26 | 83 | 15 | 58 | |||||||||
| 8 Jan | 3719.90 | 252 | -44.7 | 50.55 | 51 | 25 | 43 | |||||||||
| 7 Jan | 3831.30 | 296.7 | 15.35 | 46.11 | 25 | 8 | 18 | |||||||||
| 6 Jan | 3791.40 | 277 | -1784.65 | 47.26 | 19 | 9 | 9 | |||||||||
| 5 Jan | 3997.60 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 3977.20 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 3943.50 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 4013.00 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 3933.00 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 3988.00 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 4060.50 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 4118.50 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Dec | 4140.50 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 4194.00 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 4185.00 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 4046.50 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 4093.50 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 4186.50 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 4197.50 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 4265.50 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 4041.50 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 3890.50 | 2061.65 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 4331.00 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 3807.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 4353.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 3800 expiring on 24FEB2026
Delta for 3800 CE is 0.67
Historical price for 3800 CE is as follows
On 20 Feb KAYNES was trading at 3870.90. The strike last trading price was 99.75, which was -19.7 lower than the previous day. The implied volatity was 39.1, the open interest changed by -48 which decreased total open position to 300
On 19 Feb KAYNES was trading at 3878.40. The strike last trading price was 105, which was -178.3 lower than the previous day. The implied volatity was 37.55, the open interest changed by 13 which increased total open position to 423
On 18 Feb KAYNES was trading at 4057.50. The strike last trading price was 262.7, which was 55.7 higher than the previous day. The implied volatity was 50.53, the open interest changed by -55 which decreased total open position to 437
On 17 Feb KAYNES was trading at 3950.40. The strike last trading price was 219.4, which was -22.35 lower than the previous day. The implied volatity was 51.47, the open interest changed by -79 which decreased total open position to 492
On 16 Feb KAYNES was trading at 3966.60. The strike last trading price was 236.6, which was 19.15 higher than the previous day. The implied volatity was 57.81, the open interest changed by -53 which decreased total open position to 573
On 13 Feb KAYNES was trading at 3942.50. The strike last trading price was 219.65, which was -123.05 lower than the previous day. The implied volatity was 47.72, the open interest changed by -134 which decreased total open position to 630
On 12 Feb KAYNES was trading at 4086.60. The strike last trading price was 334.05, which was -77.75 lower than the previous day. The implied volatity was 51.7, the open interest changed by 37 which increased total open position to 764
On 11 Feb KAYNES was trading at 4154.70. The strike last trading price was 405, which was 164.9 higher than the previous day. The implied volatity was 54.46, the open interest changed by -127 which decreased total open position to 730
On 10 Feb KAYNES was trading at 3957.60. The strike last trading price was 234.7, which was -15.05 lower than the previous day. The implied volatity was 44.04, the open interest changed by -324 which decreased total open position to 863
On 9 Feb KAYNES was trading at 3943.70. The strike last trading price was 236.8, which was 102.25 higher than the previous day. The implied volatity was 49.34, the open interest changed by -1395 which decreased total open position to 1209
On 6 Feb KAYNES was trading at 3700.30. The strike last trading price was 133, which was -17.9 lower than the previous day. The implied volatity was 49.7, the open interest changed by 294 which increased total open position to 2907
On 5 Feb KAYNES was trading at 3616.10. The strike last trading price was 141, which was -83.85 lower than the previous day. The implied volatity was 65.54, the open interest changed by 808 which increased total open position to 2612
On 4 Feb KAYNES was trading at 3779.40. The strike last trading price was 223.8, which was 118.3 higher than the previous day. The implied volatity was 63.36, the open interest changed by 644 which increased total open position to 1805
On 3 Feb KAYNES was trading at 3550.30. The strike last trading price was 105.5, which was 30 higher than the previous day. The implied volatity was 57.03, the open interest changed by 3 which increased total open position to 1157
On 2 Feb KAYNES was trading at 3471.10. The strike last trading price was 75.8, which was -26.55 lower than the previous day. The implied volatity was 53.11, the open interest changed by 159 which increased total open position to 1190
On 1 Feb KAYNES was trading at 3560.10. The strike last trading price was 105, which was 12 higher than the previous day. The implied volatity was 52.93, the open interest changed by 253 which increased total open position to 997
On 30 Jan KAYNES was trading at 3475.40. The strike last trading price was 91, which was 24.7 higher than the previous day. The implied volatity was 54.99, the open interest changed by -146 which decreased total open position to 744
On 29 Jan KAYNES was trading at 3402.40. The strike last trading price was 66.75, which was -22.25 lower than the previous day. The implied volatity was 52.49, the open interest changed by 284 which increased total open position to 886
On 28 Jan KAYNES was trading at 3490.60. The strike last trading price was 86.1, which was 32.95 higher than the previous day. The implied volatity was 50.03, the open interest changed by 20 which increased total open position to 601
On 27 Jan KAYNES was trading at 3333.00. The strike last trading price was 58, which was -15.45 lower than the previous day. The implied volatity was 50.39, the open interest changed by 53 which increased total open position to 582
On 23 Jan KAYNES was trading at 3379.20. The strike last trading price was 78.6, which was -28.1 lower than the previous day. The implied volatity was 52.47, the open interest changed by 124 which increased total open position to 538
On 22 Jan KAYNES was trading at 3527.20. The strike last trading price was 112, which was 1.7 higher than the previous day. The implied volatity was 46.65, the open interest changed by 34 which increased total open position to 413
On 21 Jan KAYNES was trading at 3490.80. The strike last trading price was 110, which was 5.2 higher than the previous day. The implied volatity was 49.5, the open interest changed by 17 which increased total open position to 376
On 20 Jan KAYNES was trading at 3481.50. The strike last trading price was 104.6, which was -47.85 lower than the previous day. The implied volatity was 47.96, the open interest changed by 55 which increased total open position to 358
On 19 Jan KAYNES was trading at 3602.50. The strike last trading price was 150, which was -23.45 lower than the previous day. The implied volatity was 48.17, the open interest changed by 75 which increased total open position to 301
On 16 Jan KAYNES was trading at 3612.20. The strike last trading price was 175.55, which was -24.95 lower than the previous day. The implied volatity was 50.65, the open interest changed by 108 which increased total open position to 225
On 14 Jan KAYNES was trading at 3680.60. The strike last trading price was 200, which was -12.7 lower than the previous day. The implied volatity was 48.35, the open interest changed by 25 which increased total open position to 99
On 13 Jan KAYNES was trading at 3694.50. The strike last trading price was 216, which was -13.45 lower than the previous day. The implied volatity was 48.21, the open interest changed by -1 which decreased total open position to 74
On 12 Jan KAYNES was trading at 3695.40. The strike last trading price was 241.7, which was 15.9 higher than the previous day. The implied volatity was 52.09, the open interest changed by 15 which increased total open position to 74
On 9 Jan KAYNES was trading at 3659.50. The strike last trading price was 225, which was -26.3 lower than the previous day. The implied volatity was 51.26, the open interest changed by 15 which increased total open position to 58
On 8 Jan KAYNES was trading at 3719.90. The strike last trading price was 252, which was -44.7 lower than the previous day. The implied volatity was 50.55, the open interest changed by 25 which increased total open position to 43
On 7 Jan KAYNES was trading at 3831.30. The strike last trading price was 296.7, which was 15.35 higher than the previous day. The implied volatity was 46.11, the open interest changed by 8 which increased total open position to 18
On 6 Jan KAYNES was trading at 3791.40. The strike last trading price was 277, which was -1784.65 lower than the previous day. The implied volatity was 47.26, the open interest changed by 9 which increased total open position to 9
On 5 Jan KAYNES was trading at 3997.60. The strike last trading price was 2061.65, 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 2 Jan KAYNES was trading at 3977.20. The strike last trading price was 2061.65, 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 Jan KAYNES was trading at 3943.50. The strike last trading price was 2061.65, 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 31 Dec KAYNES was trading at 4013.00. The strike last trading price was 2061.65, 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 Dec KAYNES was trading at 3933.00. The strike last trading price was 2061.65, 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 Dec KAYNES was trading at 3988.00. The strike last trading price was 2061.65, 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 26 Dec KAYNES was trading at 4060.50. The strike last trading price was 2061.65, 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 24 Dec KAYNES was trading at 4118.50. The strike last trading price was 2061.65, 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 23 Dec KAYNES was trading at 4140.50. The strike last trading price was 2061.65, 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 22 Dec KAYNES was trading at 4194.00. The strike last trading price was 2061.65, 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 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 2061.65, 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 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 2061.65, 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 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 2061.65, 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 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 2061.65, 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 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 2061.65, 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 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 2061.65, 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 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 2061.65, 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 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 2061.65, 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 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 0, 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 8 Dec KAYNES was trading at 3807.00. 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 5 Dec KAYNES was trading at 4353.50. 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
| KAYNES 24FEB2026 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 1.48
Theta: -6.21
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 3870.90 | 33 | -15.15 | 35.65 | 6,246 | -118 | 583 |
| 19 Feb | 3878.40 | 46 | 30.6 | 41.56 | 6,787 | -8 | 645 |
| 18 Feb | 4057.50 | 18.7 | -32.05 | 46.68 | 5,374 | -90 | 650 |
| 17 Feb | 3950.40 | 46.1 | -11.55 | 52.6 | 1,683 | 32 | 741 |
| 16 Feb | 3966.60 | 60.9 | -9.75 | 56.56 | 2,338 | 38 | 728 |
| 13 Feb | 3942.50 | 66.6 | 19.1 | 48.39 | 4,868 | -162 | 725 |
| 12 Feb | 4086.60 | 49.45 | 2.75 | 53.53 | 2,456 | -191 | 876 |
| 11 Feb | 4154.70 | 44.7 | -35.1 | 56.04 | 4,535 | 222 | 1,069 |
| 10 Feb | 3957.60 | 77.2 | -15.4 | 48.52 | 4,838 | 69 | 856 |
| 9 Feb | 3943.70 | 93 | -133.45 | 49.61 | 7,918 | 357 | 799 |
| 6 Feb | 3700.30 | 209.15 | -121.6 | 52.1 | 545 | -48 | 448 |
| 5 Feb | 3616.10 | 339.4 | 109.2 | 70.92 | 399 | 35 | 498 |
| 4 Feb | 3779.40 | 233 | -102 | 66.31 | 529 | 178 | 462 |
| 3 Feb | 3550.30 | 335 | -63 | 56.96 | 182 | 57 | 283 |
| 2 Feb | 3471.10 | 398 | 63 | 61.24 | 62 | -2 | 237 |
| 1 Feb | 3560.10 | 335 | -36.4 | 57.08 | 51 | 16 | 244 |
| 30 Jan | 3475.40 | 371.4 | -63.2 | 48.37 | 1 | 0 | 228 |
| 29 Jan | 3402.40 | 434.6 | 34.6 | 51.03 | 11 | 0 | 228 |
| 28 Jan | 3490.60 | 400 | -97.5 | 58.41 | 23 | -7 | 228 |
| 27 Jan | 3333.00 | 497 | -43.8 | 61.45 | 102 | 81 | 235 |
| 23 Jan | 3379.20 | 548.85 | 152.75 | 75.24 | 84 | 20 | 153 |
| 22 Jan | 3527.20 | 381.55 | -31.95 | 58.26 | 150 | 39 | 134 |
| 21 Jan | 3490.80 | 413.5 | 10.35 | 58.31 | 55 | 17 | 94 |
| 20 Jan | 3481.50 | 406 | 71 | 54.66 | 14 | 3 | 76 |
| 19 Jan | 3602.50 | 335 | -4.2 | 53.21 | 43 | 21 | 73 |
| 16 Jan | 3612.20 | 339.15 | 54.15 | 53.65 | 28 | 19 | 50 |
| 14 Jan | 3680.60 | 285 | -40 | 48.44 | 1 | 0 | 31 |
| 13 Jan | 3694.50 | 325 | 22.8 | 58.79 | 7 | 5 | 30 |
| 12 Jan | 3695.40 | 302.35 | 16.2 | 54.27 | 21 | 18 | 24 |
| 9 Jan | 3659.50 | 286.15 | -27.2 | 45.22 | 2 | 0 | 6 |
| 8 Jan | 3719.90 | 313.35 | 286.5 | 55.25 | 7 | 5 | 5 |
| 7 Jan | 3831.30 | 26.85 | 0 | 1.62 | 0 | 0 | 0 |
| 6 Jan | 3791.40 | 26.85 | 0 | 0.72 | 0 | 0 | 0 |
| 5 Jan | 3997.60 | 26.85 | 0 | 4.57 | 0 | 0 | 0 |
| 2 Jan | 3977.20 | 26.85 | 0 | 4.04 | 0 | 0 | 0 |
| 1 Jan | 3943.50 | 26.85 | 0 | 3.45 | 0 | 0 | 0 |
| 31 Dec | 4013.00 | 26.85 | 0 | 4.48 | 0 | 0 | 0 |
| 30 Dec | 3933.00 | 26.85 | 0 | 3.47 | 0 | 0 | 0 |
| 29 Dec | 3988.00 | 26.85 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 4060.50 | 26.85 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 4118.50 | 26.85 | 0 | 6.05 | 0 | 0 | 0 |
| 23 Dec | 4140.50 | 26.85 | 0 | 6.26 | 0 | 0 | 0 |
| 22 Dec | 4194.00 | 26.85 | 0 | 6.87 | 0 | 0 | 0 |
| 19 Dec | 4185.00 | 26.85 | 0 | 6.75 | 0 | 0 | 0 |
| 18 Dec | 4046.50 | 26.85 | 0 | 4.97 | 0 | 0 | 0 |
| 17 Dec | 4093.50 | 26.85 | 0 | 5.15 | 0 | 0 | 0 |
| 16 Dec | 4186.50 | 26.85 | 0 | 6.65 | 0 | 0 | 0 |
| 15 Dec | 4197.50 | 26.85 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 4265.50 | 26.85 | 0 | 7.42 | 0 | 0 | 0 |
| 11 Dec | 4041.50 | 26.85 | 0 | 4.29 | 0 | 0 | 0 |
| 10 Dec | 3890.50 | 26.85 | 0 | 2.34 | 0 | 0 | 0 |
| 9 Dec | 4331.00 | 26.85 | - | - | 0 | 0 | 0 |
| 8 Dec | 3807.00 | 26.85 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 4353.50 | 0 | 0 | - | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 3800 expiring on 24FEB2026
Delta for 3800 PE is -0.34
Historical price for 3800 PE is as follows
On 20 Feb KAYNES was trading at 3870.90. The strike last trading price was 33, which was -15.15 lower than the previous day. The implied volatity was 35.65, the open interest changed by -118 which decreased total open position to 583
On 19 Feb KAYNES was trading at 3878.40. The strike last trading price was 46, which was 30.6 higher than the previous day. The implied volatity was 41.56, the open interest changed by -8 which decreased total open position to 645
On 18 Feb KAYNES was trading at 4057.50. The strike last trading price was 18.7, which was -32.05 lower than the previous day. The implied volatity was 46.68, the open interest changed by -90 which decreased total open position to 650
On 17 Feb KAYNES was trading at 3950.40. The strike last trading price was 46.1, which was -11.55 lower than the previous day. The implied volatity was 52.6, the open interest changed by 32 which increased total open position to 741
On 16 Feb KAYNES was trading at 3966.60. The strike last trading price was 60.9, which was -9.75 lower than the previous day. The implied volatity was 56.56, the open interest changed by 38 which increased total open position to 728
On 13 Feb KAYNES was trading at 3942.50. The strike last trading price was 66.6, which was 19.1 higher than the previous day. The implied volatity was 48.39, the open interest changed by -162 which decreased total open position to 725
On 12 Feb KAYNES was trading at 4086.60. The strike last trading price was 49.45, which was 2.75 higher than the previous day. The implied volatity was 53.53, the open interest changed by -191 which decreased total open position to 876
On 11 Feb KAYNES was trading at 4154.70. The strike last trading price was 44.7, which was -35.1 lower than the previous day. The implied volatity was 56.04, the open interest changed by 222 which increased total open position to 1069
On 10 Feb KAYNES was trading at 3957.60. The strike last trading price was 77.2, which was -15.4 lower than the previous day. The implied volatity was 48.52, the open interest changed by 69 which increased total open position to 856
On 9 Feb KAYNES was trading at 3943.70. The strike last trading price was 93, which was -133.45 lower than the previous day. The implied volatity was 49.61, the open interest changed by 357 which increased total open position to 799
On 6 Feb KAYNES was trading at 3700.30. The strike last trading price was 209.15, which was -121.6 lower than the previous day. The implied volatity was 52.1, the open interest changed by -48 which decreased total open position to 448
On 5 Feb KAYNES was trading at 3616.10. The strike last trading price was 339.4, which was 109.2 higher than the previous day. The implied volatity was 70.92, the open interest changed by 35 which increased total open position to 498
On 4 Feb KAYNES was trading at 3779.40. The strike last trading price was 233, which was -102 lower than the previous day. The implied volatity was 66.31, the open interest changed by 178 which increased total open position to 462
On 3 Feb KAYNES was trading at 3550.30. The strike last trading price was 335, which was -63 lower than the previous day. The implied volatity was 56.96, the open interest changed by 57 which increased total open position to 283
On 2 Feb KAYNES was trading at 3471.10. The strike last trading price was 398, which was 63 higher than the previous day. The implied volatity was 61.24, the open interest changed by -2 which decreased total open position to 237
On 1 Feb KAYNES was trading at 3560.10. The strike last trading price was 335, which was -36.4 lower than the previous day. The implied volatity was 57.08, the open interest changed by 16 which increased total open position to 244
On 30 Jan KAYNES was trading at 3475.40. The strike last trading price was 371.4, which was -63.2 lower than the previous day. The implied volatity was 48.37, the open interest changed by 0 which decreased total open position to 228
On 29 Jan KAYNES was trading at 3402.40. The strike last trading price was 434.6, which was 34.6 higher than the previous day. The implied volatity was 51.03, the open interest changed by 0 which decreased total open position to 228
On 28 Jan KAYNES was trading at 3490.60. The strike last trading price was 400, which was -97.5 lower than the previous day. The implied volatity was 58.41, the open interest changed by -7 which decreased total open position to 228
On 27 Jan KAYNES was trading at 3333.00. The strike last trading price was 497, which was -43.8 lower than the previous day. The implied volatity was 61.45, the open interest changed by 81 which increased total open position to 235
On 23 Jan KAYNES was trading at 3379.20. The strike last trading price was 548.85, which was 152.75 higher than the previous day. The implied volatity was 75.24, the open interest changed by 20 which increased total open position to 153
On 22 Jan KAYNES was trading at 3527.20. The strike last trading price was 381.55, which was -31.95 lower than the previous day. The implied volatity was 58.26, the open interest changed by 39 which increased total open position to 134
On 21 Jan KAYNES was trading at 3490.80. The strike last trading price was 413.5, which was 10.35 higher than the previous day. The implied volatity was 58.31, the open interest changed by 17 which increased total open position to 94
On 20 Jan KAYNES was trading at 3481.50. The strike last trading price was 406, which was 71 higher than the previous day. The implied volatity was 54.66, the open interest changed by 3 which increased total open position to 76
On 19 Jan KAYNES was trading at 3602.50. The strike last trading price was 335, which was -4.2 lower than the previous day. The implied volatity was 53.21, the open interest changed by 21 which increased total open position to 73
On 16 Jan KAYNES was trading at 3612.20. The strike last trading price was 339.15, which was 54.15 higher than the previous day. The implied volatity was 53.65, the open interest changed by 19 which increased total open position to 50
On 14 Jan KAYNES was trading at 3680.60. The strike last trading price was 285, which was -40 lower than the previous day. The implied volatity was 48.44, the open interest changed by 0 which decreased total open position to 31
On 13 Jan KAYNES was trading at 3694.50. The strike last trading price was 325, which was 22.8 higher than the previous day. The implied volatity was 58.79, the open interest changed by 5 which increased total open position to 30
On 12 Jan KAYNES was trading at 3695.40. The strike last trading price was 302.35, which was 16.2 higher than the previous day. The implied volatity was 54.27, the open interest changed by 18 which increased total open position to 24
On 9 Jan KAYNES was trading at 3659.50. The strike last trading price was 286.15, which was -27.2 lower than the previous day. The implied volatity was 45.22, the open interest changed by 0 which decreased total open position to 6
On 8 Jan KAYNES was trading at 3719.90. The strike last trading price was 313.35, which was 286.5 higher than the previous day. The implied volatity was 55.25, the open interest changed by 5 which increased total open position to 5
On 7 Jan KAYNES was trading at 3831.30. The strike last trading price was 26.85, which was 0 lower than the previous day. The implied volatity was 1.62, 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 26.85, which was 0 lower than the previous day. The implied volatity was 0.72, 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 26.85, which was 0 lower than the previous day. The implied volatity was 4.57, 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 26.85, which was 0 lower than the previous day. The implied volatity was 4.04, 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 26.85, which was 0 lower than the previous day. The implied volatity was 3.45, 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 26.85, which was 0 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0
On 30 Dec KAYNES was trading at 3933.00. The strike last trading price was 26.85, which was 0 lower than the previous day. The implied volatity was 3.47, the open interest changed by 0 which decreased total open position to 0
On 29 Dec KAYNES was trading at 3988.00. The strike last trading price was 26.85, 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 26 Dec KAYNES was trading at 4060.50. The strike last trading price was 26.85, 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 24 Dec KAYNES was trading at 4118.50. The strike last trading price was 26.85, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0
On 23 Dec KAYNES was trading at 4140.50. The strike last trading price was 26.85, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0
On 22 Dec KAYNES was trading at 4194.00. The strike last trading price was 26.85, which was 0 lower than the previous day. The implied volatity was 6.87, the open interest changed by 0 which decreased total open position to 0
On 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 26.85, which was 0 lower than the previous day. The implied volatity was 6.75, the open interest changed by 0 which decreased total open position to 0
On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 26.85, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 26.85, which was 0 lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0
On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 26.85, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0
On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 26.85, 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 Dec KAYNES was trading at 4265.50. The strike last trading price was 26.85, which was 0 lower than the previous day. The implied volatity was 7.42, the open interest changed by 0 which decreased total open position to 0
On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 26.85, which was 0 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0
On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 26.85, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 26.85, 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 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 26.85, 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 Dec KAYNES was trading at 4353.50. 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
