KAYNES
Kaynes Technology Ind Ltd
Historical option data for KAYNES
16 Apr 2026 04:10 PM IST
| KAYNES 28-Apr-2026 (11d) 3850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0.02
Theta: -3.31
Gamma: 0.00061
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 4202.20 | 387.75 | 153.15 | 46.37 | 105 | -19 | 292 | |||||||||
| 15 Apr | 4016.80 | 234.1 | 63.44999999999999 | 41.4 | 471 | -143 | 312 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 3878.60 | 171.5 | 5.900000000000006 | 46.31 | 2,443 | 199 | 473 | |||||||||
| 10 Apr | 3896.30 | 165.45 | 10.949999999999989 | 39.35 | 1,062 | -58 | 280 | |||||||||
| 9 Apr | 3851.50 | 149.15 | -54.4 | 39.78 | 1,579 | 110 | 339 | |||||||||
| 8 Apr | 3911.40 | 214.4 | 75.05 | 44.43 | 1,165 | 69 | 235 | |||||||||
| 7 Apr | 3751.10 | 141.9 | -4 | 48.85 | 459 | -7 | 165 | |||||||||
| 6 Apr | 3706.50 | 143.05 | 45.35 | 53.98 | 555 | 13 | 173 | |||||||||
| 2 Apr | 3538.00 | 95 | -10.45 | 52.78 | 250 | 23 | 160 | |||||||||
| 1 Apr | 3539.90 | 102.4 | 2.65 | 53.95 | 275 | 70 | 137 | |||||||||
| 30 Mar | 3429.60 | 97.15 | -56.85 | 60.88 | 111 | 56 | 67 | |||||||||
| 27 Mar | 3612.60 | 150.15 | -39.15 | 55.32 | 18 | 5 | 11 | |||||||||
| 25 Mar | 3717.90 | 189.5 | 77.5 | 51.99 | 11 | 0 | 6 | |||||||||
| 24 Mar | 3514.30 | 112 | -2.3 | 50.9 | 7 | -1 | 6 | |||||||||
| 23 Mar | 3409.70 | 114.3 | -45.2 | 60.4 | 13 | 1 | 5 | |||||||||
| 20 Mar | 3620.60 | 159.5 | -241.4 | 49.93 | 4 | 0 | 0 | |||||||||
| 19 Mar | 3567.00 | 400.9 | 0 | 4.83 | 0 | 0 | 0 | |||||||||
| 18 Mar | 3715.90 | 400.9 | 0 | 2.13 | 0 | 0 | 0 | |||||||||
| 17 Mar | 3634.90 | 400.9 | 0 | 3.44 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3555.00 | 400.9 | 0 | 5.38 | 0 | 0 | 0 | |||||||||
| 13 Mar | 3475.60 | 400.9 | 0 | 6.04 | 0 | 0 | 0 | |||||||||
| 12 Mar | 3700.30 | 400.9 | 0 | 2.09 | 0 | 0 | 0 | |||||||||
| 11 Mar | 3726.10 | 400.9 | 0 | 1.62 | 0 | 0 | 0 | |||||||||
| 10 Mar | 3841.60 | 400.9 | 0 | 0.44 | 0 | 0 | 0 | |||||||||
| 9 Mar | 3701.80 | 400.9 | 0 | 1.76 | 0 | 0 | 0 | |||||||||
| 6 Mar | 3746.80 | 400.9 | 0 | 0.78 | 0 | 0 | 0 | |||||||||
| 5 Mar | 3814.50 | 400.9 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 4 Mar | 3700.40 | 400.9 | 0 | 1.67 | 0 | 0 | 0 | |||||||||
| 2 Mar | 3736.60 | 400.9 | 0 | 0.68 | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 3850 expiring on 28APR2026
Delta for 3850 CE is 0.86
Historical price for 3850 CE is as follows
On 16 Apr KAYNES was trading at 4202.20. The strike last trading price was 387.75, which was 153.15 higher than the previous day. The implied volatity was 46.37, the open interest changed by -19 which decreased total open position to 292
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was 234.1, which was 63.44999999999999 higher than the previous day. The implied volatity was 41.4, the open interest changed by -143 which decreased total open position to 312
On 13 Apr KAYNES was trading at 3878.60. The strike last trading price was 171.5, which was 5.900000000000006 higher than the previous day. The implied volatity was 46.31, the open interest changed by 199 which increased total open position to 473
On 10 Apr KAYNES was trading at 3896.30. The strike last trading price was 165.45, which was 10.949999999999989 higher than the previous day. The implied volatity was 39.35, the open interest changed by -58 which decreased total open position to 280
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 149.15, which was -54.4 lower than the previous day. The implied volatity was 39.78, the open interest changed by 110 which increased total open position to 339
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 214.4, which was 75.05 higher than the previous day. The implied volatity was 44.43, the open interest changed by 69 which increased total open position to 235
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 141.9, which was -4 lower than the previous day. The implied volatity was 48.85, the open interest changed by -7 which decreased total open position to 165
On 6 Apr KAYNES was trading at 3706.50. The strike last trading price was 143.05, which was 45.35 higher than the previous day. The implied volatity was 53.98, the open interest changed by 13 which increased total open position to 173
On 2 Apr KAYNES was trading at 3538.00. The strike last trading price was 95, which was -10.45 lower than the previous day. The implied volatity was 52.78, the open interest changed by 23 which increased total open position to 160
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 102.4, which was 2.65 higher than the previous day. The implied volatity was 53.95, the open interest changed by 70 which increased total open position to 137
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 97.15, which was -56.85 lower than the previous day. The implied volatity was 60.88, the open interest changed by 56 which increased total open position to 67
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 150.15, which was -39.15 lower than the previous day. The implied volatity was 55.32, the open interest changed by 5 which increased total open position to 11
On 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 189.5, which was 77.5 higher than the previous day. The implied volatity was 51.99, the open interest changed by 0 which decreased total open position to 6
On 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 112, which was -2.3 lower than the previous day. The implied volatity was 50.9, the open interest changed by -1 which decreased total open position to 6
On 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 114.3, which was -45.2 lower than the previous day. The implied volatity was 60.4, the open interest changed by 1 which increased total open position to 5
On 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 159.5, which was -241.4 lower than the previous day. The implied volatity was 49.93, 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 400.9, which was 0 lower than the previous day. The implied volatity was 4.83, 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 400.9, which was 0 lower than the previous day. The implied volatity was 2.13, 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 400.9, which was 0 lower than the previous day. The implied volatity was 3.44, 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 400.9, which was 0 lower than the previous day. The implied volatity was 5.38, 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 400.9, which was 0 lower than the previous day. The implied volatity was 6.04, 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 400.9, which was 0 lower than the previous day. The implied volatity was 2.09, 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 400.9, 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 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 400.9, which was 0 lower than the previous day. The implied volatity was 0.44, 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 400.9, which was 0 lower than the previous day. The implied volatity was 1.76, 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 400.9, which was 0 lower than the previous day. The implied volatity was 0.78, 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 400.9, which was 0 lower than the previous day. The implied volatity was 1.09, 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 400.9, which was 0 lower than the previous day. The implied volatity was 1.67, 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 400.9, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
| KAYNES 28-Apr-2026 (11d) 3850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.02
Theta: -3.07
Gamma: 0.00062
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 4202.20 | 29.7 | -38.2 | 48.49 | 970 | 180 | 428 |
| 15 Apr | 4016.80 | 69 | -70.9 | 46.62 | 805 | -64 | 253 |
| 13 Apr | 3878.60 | 140.45 | -15.800000000000011 | 51.69 | 511 | 13 | 310 |
| 10 Apr | 3896.30 | 148.25 | -52.75 | 50.5 | 778 | 104 | 295 |
| 9 Apr | 3851.50 | 195.45 | 50.8 | 58.77 | 729 | 29 | 191 |
| 8 Apr | 3911.40 | 140.4 | -227.9 | 51.17 | 682 | 157 | 157 |
| 7 Apr | 3751.10 | 368.3 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 3706.50 | 368.3 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 3538.00 | 368.3 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 3539.90 | 368.3 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 3429.60 | 368.3 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 3612.60 | 368.3 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 3717.90 | 368.3 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 3514.30 | 368.3 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3409.70 | 368.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3620.60 | 368.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3567.00 | 368.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3715.90 | 368.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3634.90 | 368.3 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 3555.00 | 368.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3475.60 | 368.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3700.30 | 368.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3726.10 | 368.3 | 0 | 0.14 | 0 | 0 | 0 |
| 10 Mar | 3841.60 | 368.3 | 0 | 0.93 | 0 | 0 | 0 |
| 9 Mar | 3701.80 | 368.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3746.80 | 368.3 | 0 | 0.01 | 0 | 0 | 0 |
| 5 Mar | 3814.50 | 368.3 | 0 | 0.17 | 0 | 0 | 0 |
| 4 Mar | 3700.40 | 368.3 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 3736.60 | 368.3 | 0 | 0.35 | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 3850 expiring on 28APR2026
Delta for 3850 PE is -0.15
Historical price for 3850 PE is as follows
On 16 Apr KAYNES was trading at 4202.20. The strike last trading price was 29.7, which was -38.2 lower than the previous day. The implied volatity was 48.49, the open interest changed by 180 which increased total open position to 428
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was 69, which was -70.9 lower than the previous day. The implied volatity was 46.62, the open interest changed by -64 which decreased total open position to 253
On 13 Apr KAYNES was trading at 3878.60. The strike last trading price was 140.45, which was -15.800000000000011 lower than the previous day. The implied volatity was 51.69, the open interest changed by 13 which increased total open position to 310
On 10 Apr KAYNES was trading at 3896.30. The strike last trading price was 148.25, which was -52.75 lower than the previous day. The implied volatity was 50.5, the open interest changed by 104 which increased total open position to 295
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 195.45, which was 50.8 higher than the previous day. The implied volatity was 58.77, the open interest changed by 29 which increased total open position to 191
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 140.4, which was -227.9 lower than the previous day. The implied volatity was 51.17, the open interest changed by 157 which increased total open position to 157
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 368.3, 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 6 Apr KAYNES was trading at 3706.50. The strike last trading price was 368.3, 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 2 Apr KAYNES was trading at 3538.00. The strike last trading price was 368.3, 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 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 368.3, 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 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 368.3, 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 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 368.3, 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 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 368.3, 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 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 368.3, 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 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 368.3, 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 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 368.3, 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 19 Mar KAYNES was trading at 3567.00. The strike last trading price was 368.3, 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 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 368.3, 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 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 368.3, 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 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 368.3, 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 13 Mar KAYNES was trading at 3475.60. The strike last trading price was 368.3, 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 12 Mar KAYNES was trading at 3700.30. The strike last trading price was 368.3, 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 11 Mar KAYNES was trading at 3726.10. The strike last trading price was 368.3, 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 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 368.3, 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 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 368.3, 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 6 Mar KAYNES was trading at 3746.80. The strike last trading price was 368.3, which was 0 lower than the previous day. The implied volatity was 0.01, 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 368.3, 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 4 Mar KAYNES was trading at 3700.40. The strike last trading price was 368.3, 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 2 Mar KAYNES was trading at 3736.60. The strike last trading price was 368.3, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
