KAYNES
Kaynes Technology Ind Ltd
Historical option data for KAYNES
10 Mar 2026 11:03 AM IST
| KAYNES 30-MAR-2026 3850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.46
Vega: 3.52
Theta: -4.27
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 3769.70 | 128.55 | 18.7 | 43.88 | 275 | -25 | 606 | |||||||||
| 9 Mar | 3701.80 | 110.85 | -17.15 | 45.71 | 565 | 11 | 631 | |||||||||
| 6 Mar | 3746.80 | 129.4 | -27.2 | 41.18 | 1,140 | 85 | 620 | |||||||||
| 5 Mar | 3814.50 | 147.05 | 20.6 | 39.12 | 1,232 | 199 | 543 | |||||||||
| 4 Mar | 3700.40 | 126.25 | -16.15 | 45.12 | 524 | -22 | 344 | |||||||||
| 2 Mar | 3736.60 | 144.6 | -54.7 | 41.94 | 927 | 28 | 367 | |||||||||
| 27 Feb | 3856.50 | 191.65 | -48.5 | 39.88 | 798 | 91 | 339 | |||||||||
| 26 Feb | 3916.40 | 240.15 | 6.75 | 40.37 | 157 | 4 | 251 | |||||||||
| 25 Feb | 3908.40 | 234.55 | 25.65 | 38.25 | 959 | 18 | 257 | |||||||||
| 24 Feb | 3838.60 | 217 | 31.85 | 41.4 | 592 | 60 | 240 | |||||||||
| 23 Feb | 3799.50 | 190 | -38.55 | 40.51 | 352 | 104 | 179 | |||||||||
| 20 Feb | 3870.90 | 223 | -27.15 | 40.8 | 106 | 50 | 74 | |||||||||
| 19 Feb | 3878.40 | 242.85 | -132.05 | 43.26 | 11 | 0 | 21 | |||||||||
| 18 Feb | 4057.50 | 374.9 | 53.45 | 47.34 | 11 | 2 | 21 | |||||||||
| 17 Feb | 3950.40 | 321.45 | -16.95 | - | 0 | 0 | 19 | |||||||||
| 16 Feb | 3966.60 | 321.45 | -16.95 | - | 0 | 0 | 19 | |||||||||
| 13 Feb | 3942.50 | 321.45 | -16.95 | 45.19 | 11 | 1 | 23 | |||||||||
| 12 Feb | 4086.60 | 338.4 | 18.4 | - | 0 | 0 | 22 | |||||||||
| 11 Feb | 4154.70 | 338.4 | 18.4 | - | 0 | 0 | 22 | |||||||||
| 10 Feb | 3957.60 | 338.4 | 18.4 | 45.62 | 1 | 0 | 21 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 3943.70 | 320 | 154 | 43.89 | 43 | 22 | 22 | |||||||||
| 6 Feb | 3700.30 | 166 | 0 | 1.55 | 0 | 0 | 0 | |||||||||
| 5 Feb | 3616.10 | 166 | 0 | 3.62 | 0 | 0 | 0 | |||||||||
| 4 Feb | 3779.40 | 166 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 3 Feb | 3550.30 | 166 | 0 | 4.42 | 0 | 0 | 0 | |||||||||
| 2 Feb | 3471.10 | 166 | 0 | 5.6 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3560.10 | 166 | 0 | 4.12 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3475.40 | 166 | 0 | 5.55 | 0 | 0 | 0 | |||||||||
| 29 Jan | 3402.40 | 166 | 0 | 5.78 | 0 | 0 | 0 | |||||||||
| 28 Jan | 3490.60 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 3850 expiring on 30MAR2026
Delta for 3850 CE is 0.46
Historical price for 3850 CE is as follows
On 10 Mar KAYNES was trading at 3769.70. The strike last trading price was 128.55, which was 18.7 higher than the previous day. The implied volatity was 43.88, the open interest changed by -25 which decreased total open position to 606
On 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 110.85, which was -17.15 lower than the previous day. The implied volatity was 45.71, the open interest changed by 11 which increased total open position to 631
On 6 Mar KAYNES was trading at 3746.80. The strike last trading price was 129.4, which was -27.2 lower than the previous day. The implied volatity was 41.18, the open interest changed by 85 which increased total open position to 620
On 5 Mar KAYNES was trading at 3814.50. The strike last trading price was 147.05, which was 20.6 higher than the previous day. The implied volatity was 39.12, the open interest changed by 199 which increased total open position to 543
On 4 Mar KAYNES was trading at 3700.40. The strike last trading price was 126.25, which was -16.15 lower than the previous day. The implied volatity was 45.12, the open interest changed by -22 which decreased total open position to 344
On 2 Mar KAYNES was trading at 3736.60. The strike last trading price was 144.6, which was -54.7 lower than the previous day. The implied volatity was 41.94, the open interest changed by 28 which increased total open position to 367
On 27 Feb KAYNES was trading at 3856.50. The strike last trading price was 191.65, which was -48.5 lower than the previous day. The implied volatity was 39.88, the open interest changed by 91 which increased total open position to 339
On 26 Feb KAYNES was trading at 3916.40. The strike last trading price was 240.15, which was 6.75 higher than the previous day. The implied volatity was 40.37, the open interest changed by 4 which increased total open position to 251
On 25 Feb KAYNES was trading at 3908.40. The strike last trading price was 234.55, which was 25.65 higher than the previous day. The implied volatity was 38.25, the open interest changed by 18 which increased total open position to 257
On 24 Feb KAYNES was trading at 3838.60. The strike last trading price was 217, which was 31.85 higher than the previous day. The implied volatity was 41.4, the open interest changed by 60 which increased total open position to 240
On 23 Feb KAYNES was trading at 3799.50. The strike last trading price was 190, which was -38.55 lower than the previous day. The implied volatity was 40.51, the open interest changed by 104 which increased total open position to 179
On 20 Feb KAYNES was trading at 3870.90. The strike last trading price was 223, which was -27.15 lower than the previous day. The implied volatity was 40.8, the open interest changed by 50 which increased total open position to 74
On 19 Feb KAYNES was trading at 3878.40. The strike last trading price was 242.85, which was -132.05 lower than the previous day. The implied volatity was 43.26, the open interest changed by 0 which decreased total open position to 21
On 18 Feb KAYNES was trading at 4057.50. The strike last trading price was 374.9, which was 53.45 higher than the previous day. The implied volatity was 47.34, the open interest changed by 2 which increased total open position to 21
On 17 Feb KAYNES was trading at 3950.40. The strike last trading price was 321.45, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 16 Feb KAYNES was trading at 3966.60. The strike last trading price was 321.45, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 13 Feb KAYNES was trading at 3942.50. The strike last trading price was 321.45, which was -16.95 lower than the previous day. The implied volatity was 45.19, the open interest changed by 1 which increased total open position to 23
On 12 Feb KAYNES was trading at 4086.60. The strike last trading price was 338.4, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 11 Feb KAYNES was trading at 4154.70. The strike last trading price was 338.4, which was 18.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 10 Feb KAYNES was trading at 3957.60. The strike last trading price was 338.4, which was 18.4 higher than the previous day. The implied volatity was 45.62, the open interest changed by 0 which decreased total open position to 21
On 9 Feb KAYNES was trading at 3943.70. The strike last trading price was 320, which was 154 higher than the previous day. The implied volatity was 43.89, the open interest changed by 22 which increased total open position to 22
On 6 Feb KAYNES was trading at 3700.30. The strike last trading price was 166, which was 0 lower than the previous day. The implied volatity was 1.55, 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 166, which was 0 lower than the previous day. The implied volatity was 3.62, 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 166, which was 0 lower than the previous day. The implied volatity was 0.52, 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 166, which was 0 lower than the previous day. The implied volatity was 4.42, 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 166, which was 0 lower than the previous day. The implied volatity was 5.6, 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 166, which was 0 lower than the previous day. The implied volatity was 4.12, 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 166, which was 0 lower than the previous day. The implied volatity was 5.55, 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 166, which was 0 lower than the previous day. The implied volatity was 5.78, 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 0, 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
| KAYNES 30MAR2026 3850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 3.52
Theta: -3.38
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 3769.70 | 193.9 | -71.55 | 45.66 | 38 | -2 | 251 |
| 9 Mar | 3701.80 | 265.45 | 54.1 | 55.13 | 72 | -12 | 253 |
| 6 Mar | 3746.80 | 206.15 | 38.1 | 43.69 | 769 | -36 | 266 |
| 5 Mar | 3814.50 | 183 | -76.15 | 43.71 | 328 | 10 | 300 |
| 4 Mar | 3700.40 | 261.4 | 22.75 | 48.61 | 58 | -7 | 286 |
| 2 Mar | 3736.60 | 227 | 51.1 | 46.01 | 347 | 19 | 291 |
| 27 Feb | 3856.50 | 189 | 42.55 | 44.98 | 935 | -71 | 273 |
| 26 Feb | 3916.40 | 144 | -4.65 | 41.82 | 381 | 19 | 344 |
| 25 Feb | 3908.40 | 144.9 | -41.6 | 41.57 | 1,253 | 205 | 327 |
| 24 Feb | 3838.60 | 176 | -56.75 | 42.41 | 148 | 45 | 125 |
| 23 Feb | 3799.50 | 225.1 | 14.1 | 47.69 | 155 | 44 | 77 |
| 20 Feb | 3870.90 | 211 | -431.75 | 47.01 | 60 | 34 | 34 |
| 19 Feb | 3878.40 | 642.75 | 0 | 1.18 | 0 | 0 | 0 |
| 18 Feb | 4057.50 | 642.75 | 0 | 4.52 | 0 | 0 | 0 |
| 17 Feb | 3950.40 | 642.75 | 0 | 3.24 | 0 | 0 | 0 |
| 16 Feb | 3966.60 | 642.75 | 0 | 3.16 | 0 | 0 | 0 |
| 13 Feb | 3942.50 | 642.75 | 0 | 2.72 | 0 | 0 | 0 |
| 12 Feb | 4086.60 | 642.75 | 0 | 5.04 | 0 | 0 | 0 |
| 11 Feb | 4154.70 | 642.75 | 0 | 6.17 | 0 | 0 | 0 |
| 10 Feb | 3957.60 | 642.75 | 0 | 2.85 | 0 | 0 | 0 |
| 9 Feb | 3943.70 | 642.75 | 0 | 2.49 | 0 | 0 | 0 |
| 6 Feb | 3700.30 | 642.75 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 3616.10 | 642.75 | 0 | 0.12 | 0 | 0 | 0 |
| 4 Feb | 3779.40 | 642.75 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 3550.30 | 642.75 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 3471.10 | 642.75 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3560.10 | 642.75 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 3475.40 | 642.75 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 3402.40 | 642.75 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 3490.60 | 0 | 0 | 0 | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 3850 expiring on 30MAR2026
Delta for 3850 PE is -0.54
Historical price for 3850 PE is as follows
On 10 Mar KAYNES was trading at 3769.70. The strike last trading price was 193.9, which was -71.55 lower than the previous day. The implied volatity was 45.66, the open interest changed by -2 which decreased total open position to 251
On 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 265.45, which was 54.1 higher than the previous day. The implied volatity was 55.13, the open interest changed by -12 which decreased total open position to 253
On 6 Mar KAYNES was trading at 3746.80. The strike last trading price was 206.15, which was 38.1 higher than the previous day. The implied volatity was 43.69, the open interest changed by -36 which decreased total open position to 266
On 5 Mar KAYNES was trading at 3814.50. The strike last trading price was 183, which was -76.15 lower than the previous day. The implied volatity was 43.71, the open interest changed by 10 which increased total open position to 300
On 4 Mar KAYNES was trading at 3700.40. The strike last trading price was 261.4, which was 22.75 higher than the previous day. The implied volatity was 48.61, the open interest changed by -7 which decreased total open position to 286
On 2 Mar KAYNES was trading at 3736.60. The strike last trading price was 227, which was 51.1 higher than the previous day. The implied volatity was 46.01, the open interest changed by 19 which increased total open position to 291
On 27 Feb KAYNES was trading at 3856.50. The strike last trading price was 189, which was 42.55 higher than the previous day. The implied volatity was 44.98, the open interest changed by -71 which decreased total open position to 273
On 26 Feb KAYNES was trading at 3916.40. The strike last trading price was 144, which was -4.65 lower than the previous day. The implied volatity was 41.82, the open interest changed by 19 which increased total open position to 344
On 25 Feb KAYNES was trading at 3908.40. The strike last trading price was 144.9, which was -41.6 lower than the previous day. The implied volatity was 41.57, the open interest changed by 205 which increased total open position to 327
On 24 Feb KAYNES was trading at 3838.60. The strike last trading price was 176, which was -56.75 lower than the previous day. The implied volatity was 42.41, the open interest changed by 45 which increased total open position to 125
On 23 Feb KAYNES was trading at 3799.50. The strike last trading price was 225.1, which was 14.1 higher than the previous day. The implied volatity was 47.69, the open interest changed by 44 which increased total open position to 77
On 20 Feb KAYNES was trading at 3870.90. The strike last trading price was 211, which was -431.75 lower than the previous day. The implied volatity was 47.01, the open interest changed by 34 which increased total open position to 34
On 19 Feb KAYNES was trading at 3878.40. The strike last trading price was 642.75, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 18 Feb KAYNES was trading at 4057.50. The strike last trading price was 642.75, which was 0 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0
On 17 Feb KAYNES was trading at 3950.40. The strike last trading price was 642.75, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
On 16 Feb KAYNES was trading at 3966.60. The strike last trading price was 642.75, 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
On 13 Feb KAYNES was trading at 3942.50. The strike last trading price was 642.75, which was 0 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 12 Feb KAYNES was trading at 4086.60. The strike last trading price was 642.75, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
On 11 Feb KAYNES was trading at 4154.70. The strike last trading price was 642.75, which was 0 lower than the previous day. The implied volatity was 6.17, 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 642.75, which was 0 lower than the previous day. The implied volatity was 2.85, 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 642.75, which was 0 lower than the previous day. The implied volatity was 2.49, 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 642.75, 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 Feb KAYNES was trading at 3616.10. The strike last trading price was 642.75, which was 0 lower than the previous day. The implied volatity was 0.12, 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 642.75, 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 3 Feb KAYNES was trading at 3550.30. The strike last trading price was 642.75, 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 642.75, 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 642.75, 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 642.75, 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 642.75, 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 0, 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
