KAYNES
Kaynes Technology Ind Ltd
Historical option data for KAYNES
24 Apr 2026 04:10 PM IST
| KAYNES 28-Apr-2026 (3d) 4000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.95
Vega: 0.01
Theta: -1.7
Gamma: 0.00063
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 4266.80 | 265 | -117.55000000000001 | 37.8 | 124 | -20 | 622 | |||||||||
| 23 Apr | 4387.70 | 390.7 | -68.30000000000001 | 41.3 | 151 | -37 | 643 | |||||||||
| 22 Apr | 4458.90 | 465 | 214.35 | 50.33 | 831 | -237 | 681 | |||||||||
| 21 Apr | 4247.30 | 259 | 17.349999999999994 | 28.51 | 219 | -18 | 918 | |||||||||
| 20 Apr | 4222.60 | 231.1 | -26.700000000000017 | 35.75 | 719 | -116 | 937 | |||||||||
| 17 Apr | 4214.40 | 260 | -4.300000000000011 | 38.77 | 541 | -44 | 1,056 | |||||||||
| 16 Apr | 4202.20 | 265.5 | 121.19999999999999 | 44.64 | 5,225 | -721 | 1,101 | |||||||||
| 15 Apr | 4016.80 | 144.4 | 44.75 | 42.5 | 9,239 | -233 | 1,824 | |||||||||
| 13 Apr | 3878.60 | 101 | 0.8499999999999943 | 45.56 | 4,018 | -174 | 2,108 | |||||||||
| 10 Apr | 3896.30 | 99 | 1.8499999999999943 | 40.03 | 6,301 | 113 | 2,261 | |||||||||
| 9 Apr | 3851.50 | 94.2 | -35.05 | 42.14 | 7,534 | 76 | 2,142 | |||||||||
| 8 Apr | 3911.40 | 135 | 44.85 | 43.21 | 12,652 | 285 | 2,066 | |||||||||
| 7 Apr | 3751.10 | 88 | -8.95 | 48.23 | 5,609 | -314 | 1,794 | |||||||||
| 6 Apr | 3706.50 | 96.3 | 31.45 | 54.43 | 5,711 | -265 | 2,195 | |||||||||
| 2 Apr | 3538.00 | 62.7 | -8.05 | 53.26 | 3,093 | 76 | 2,459 | |||||||||
| 1 Apr | 3539.90 | 72.35 | 3.05 | 55.52 | 5,702 | 701 | 2,382 | |||||||||
| 30 Mar | 3429.60 | 68 | -40.95 | 61.12 | 2,120 | 411 | 1,673 | |||||||||
| 27 Mar | 3612.60 | 110.15 | -21.1 | 56.2 | 2,072 | 402 | 1,249 | |||||||||
| 25 Mar | 3717.90 | 130.5 | 52.4 | 50.5 | 2,612 | 122 | 906 | |||||||||
| 24 Mar | 3514.30 | 79.3 | 5.45 | 51.69 | 639 | 19 | 784 | |||||||||
| 23 Mar | 3409.70 | 71.85 | -27.8 | 57.04 | 801 | 293 | 764 | |||||||||
| 20 Mar | 3620.60 | 98.05 | 10.75 | 46.11 | 228 | 18 | 470 | |||||||||
| 19 Mar | 3567.00 | 91 | -38.15 | 46.83 | 337 | 62 | 450 | |||||||||
| 18 Mar | 3715.90 | 127 | 12 | 45.07 | 229 | -1 | 384 | |||||||||
| 17 Mar | 3634.90 | 114.55 | -0.65 | 46.85 | 135 | -20 | 385 | |||||||||
| 16 Mar | 3555.00 | 108.9 | -1.2 | 51.97 | 287 | 36 | 404 | |||||||||
| 13 Mar | 3475.60 | 113 | -46.5 | 53.9 | 312 | 93 | 370 | |||||||||
| 12 Mar | 3700.30 | 158 | -8.4 | 48.67 | 206 | 41 | 277 | |||||||||
| 11 Mar | 3726.10 | 164.6 | -38.85 | 47.85 | 89 | 49 | 237 | |||||||||
| 10 Mar | 3841.60 | 200 | 49 | 43.59 | 127 | -8 | 191 | |||||||||
| 9 Mar | 3701.80 | 151 | -1.3 | 44.84 | 131 | 83 | 200 | |||||||||
| 6 Mar | 3746.80 | 152.6 | -33.55 | 39.75 | 29 | -1 | 118 | |||||||||
| 5 Mar | 3814.50 | 186.15 | 42.75 | 41.76 | 44 | 3 | 119 | |||||||||
| 4 Mar | 3700.40 | 143.4 | -13.55 | 41.4 | 105 | 48 | 118 | |||||||||
| 2 Mar | 3736.60 | 157 | -31.95 | 39.19 | 51 | 11 | 72 | |||||||||
| 27 Feb | 3856.50 | 188.95 | -36.2 | 36.76 | 11 | 6 | 62 | |||||||||
| 26 Feb | 3916.40 | 225.15 | 4.1 | 36.33 | 6 | 0 | 55 | |||||||||
| 25 Feb | 3908.40 | 221 | 22 | 35.23 | 14 | 8 | 53 | |||||||||
| 24 Feb | 3838.60 | 200 | 15 | 36.28 | 21 | 8 | 44 | |||||||||
| 23 Feb | 3799.50 | 188.95 | -211.05 | 37.86 | 48 | 35 | 36 | |||||||||
| 20 Feb | 3870.90 | 400 | 201.05 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 3878.40 | 400 | 201.05 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 4057.50 | 400 | 201.05 | - | 0 | 0 | 1 | |||||||||
| 17 Feb | 3950.40 | 400 | 201.05 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 3966.60 | 400 | 201.05 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 3942.50 | 400 | 201.05 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 4086.60 | 400 | 201.05 | - | 1 | 0 | 1 | |||||||||
| 11 Feb | 4154.70 | 400 | 201.05 | 37.76 | 1 | 0 | 1 | |||||||||
| 10 Feb | 3957.60 | 198.95 | 0 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 3943.70 | 198.95 | 0 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 3700.30 | 198.95 | 0 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 3616.10 | 198.95 | 0 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 3779.40 | 198.95 | 0 | - | 1 | 0 | 1 | |||||||||
| 3 Feb | 3550.30 | 198.95 | 0 | - | 1 | 0 | 1 | |||||||||
| 2 Feb | 3471.10 | 0 | 0 | 4.45 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3560.10 | 0 | 0 | 4.23 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3475.40 | 0 | 0 | 5.39 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 3402.40 | 0 | 0 | 5.44 | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 4000 expiring on 28APR2026
Delta for 4000 CE is 0.95
Historical price for 4000 CE is as follows
On 24 Apr KAYNES was trading at 4266.80. The strike last trading price was 265, which was -117.55000000000001 lower than the previous day. The implied volatity was 37.8, the open interest changed by -20 which decreased total open position to 622
On 23 Apr KAYNES was trading at 4387.70. The strike last trading price was 390.7, which was -68.30000000000001 lower than the previous day. The implied volatity was 41.3, the open interest changed by -37 which decreased total open position to 643
On 22 Apr KAYNES was trading at 4458.90. The strike last trading price was 465, which was 214.35 higher than the previous day. The implied volatity was 50.33, the open interest changed by -237 which decreased total open position to 681
On 21 Apr KAYNES was trading at 4247.30. The strike last trading price was 259, which was 17.349999999999994 higher than the previous day. The implied volatity was 28.51, the open interest changed by -18 which decreased total open position to 918
On 20 Apr KAYNES was trading at 4222.60. The strike last trading price was 231.1, which was -26.700000000000017 lower than the previous day. The implied volatity was 35.75, the open interest changed by -116 which decreased total open position to 937
On 17 Apr KAYNES was trading at 4214.40. The strike last trading price was 260, which was -4.300000000000011 lower than the previous day. The implied volatity was 38.77, the open interest changed by -44 which decreased total open position to 1056
On 16 Apr KAYNES was trading at 4202.20. The strike last trading price was 265.5, which was 121.19999999999999 higher than the previous day. The implied volatity was 44.64, the open interest changed by -721 which decreased total open position to 1101
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was 144.4, which was 44.75 higher than the previous day. The implied volatity was 42.5, the open interest changed by -233 which decreased total open position to 1824
On 13 Apr KAYNES was trading at 3878.60. The strike last trading price was 101, which was 0.8499999999999943 higher than the previous day. The implied volatity was 45.56, the open interest changed by -174 which decreased total open position to 2108
On 10 Apr KAYNES was trading at 3896.30. The strike last trading price was 99, which was 1.8499999999999943 higher than the previous day. The implied volatity was 40.03, the open interest changed by 113 which increased total open position to 2261
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 94.2, which was -35.05 lower than the previous day. The implied volatity was 42.14, the open interest changed by 76 which increased total open position to 2142
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 135, which was 44.85 higher than the previous day. The implied volatity was 43.21, the open interest changed by 285 which increased total open position to 2066
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 88, which was -8.95 lower than the previous day. The implied volatity was 48.23, the open interest changed by -314 which decreased total open position to 1794
On 6 Apr KAYNES was trading at 3706.50. The strike last trading price was 96.3, which was 31.45 higher than the previous day. The implied volatity was 54.43, the open interest changed by -265 which decreased total open position to 2195
On 2 Apr KAYNES was trading at 3538.00. The strike last trading price was 62.7, which was -8.05 lower than the previous day. The implied volatity was 53.26, the open interest changed by 76 which increased total open position to 2459
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 72.35, which was 3.05 higher than the previous day. The implied volatity was 55.52, the open interest changed by 701 which increased total open position to 2382
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 68, which was -40.95 lower than the previous day. The implied volatity was 61.12, the open interest changed by 411 which increased total open position to 1673
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 110.15, which was -21.1 lower than the previous day. The implied volatity was 56.2, the open interest changed by 402 which increased total open position to 1249
On 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 130.5, which was 52.4 higher than the previous day. The implied volatity was 50.5, the open interest changed by 122 which increased total open position to 906
On 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 79.3, which was 5.45 higher than the previous day. The implied volatity was 51.69, the open interest changed by 19 which increased total open position to 784
On 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 71.85, which was -27.8 lower than the previous day. The implied volatity was 57.04, the open interest changed by 293 which increased total open position to 764
On 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 98.05, which was 10.75 higher than the previous day. The implied volatity was 46.11, the open interest changed by 18 which increased total open position to 470
On 19 Mar KAYNES was trading at 3567.00. The strike last trading price was 91, which was -38.15 lower than the previous day. The implied volatity was 46.83, the open interest changed by 62 which increased total open position to 450
On 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 127, which was 12 higher than the previous day. The implied volatity was 45.07, the open interest changed by -1 which decreased total open position to 384
On 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 114.55, which was -0.65 lower than the previous day. The implied volatity was 46.85, the open interest changed by -20 which decreased total open position to 385
On 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 108.9, which was -1.2 lower than the previous day. The implied volatity was 51.97, the open interest changed by 36 which increased total open position to 404
On 13 Mar KAYNES was trading at 3475.60. The strike last trading price was 113, which was -46.5 lower than the previous day. The implied volatity was 53.9, the open interest changed by 93 which increased total open position to 370
On 12 Mar KAYNES was trading at 3700.30. The strike last trading price was 158, which was -8.4 lower than the previous day. The implied volatity was 48.67, the open interest changed by 41 which increased total open position to 277
On 11 Mar KAYNES was trading at 3726.10. The strike last trading price was 164.6, which was -38.85 lower than the previous day. The implied volatity was 47.85, the open interest changed by 49 which increased total open position to 237
On 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 200, which was 49 higher than the previous day. The implied volatity was 43.59, the open interest changed by -8 which decreased total open position to 191
On 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 151, which was -1.3 lower than the previous day. The implied volatity was 44.84, the open interest changed by 83 which increased total open position to 200
On 6 Mar KAYNES was trading at 3746.80. The strike last trading price was 152.6, which was -33.55 lower than the previous day. The implied volatity was 39.75, the open interest changed by -1 which decreased total open position to 118
On 5 Mar KAYNES was trading at 3814.50. The strike last trading price was 186.15, which was 42.75 higher than the previous day. The implied volatity was 41.76, the open interest changed by 3 which increased total open position to 119
On 4 Mar KAYNES was trading at 3700.40. The strike last trading price was 143.4, which was -13.55 lower than the previous day. The implied volatity was 41.4, the open interest changed by 48 which increased total open position to 118
On 2 Mar KAYNES was trading at 3736.60. The strike last trading price was 157, which was -31.95 lower than the previous day. The implied volatity was 39.19, the open interest changed by 11 which increased total open position to 72
On 27 Feb KAYNES was trading at 3856.50. The strike last trading price was 188.95, which was -36.2 lower than the previous day. The implied volatity was 36.76, the open interest changed by 6 which increased total open position to 62
On 26 Feb KAYNES was trading at 3916.40. The strike last trading price was 225.15, which was 4.1 higher than the previous day. The implied volatity was 36.33, the open interest changed by 0 which decreased total open position to 55
On 25 Feb KAYNES was trading at 3908.40. The strike last trading price was 221, which was 22 higher than the previous day. The implied volatity was 35.23, the open interest changed by 8 which increased total open position to 53
On 24 Feb KAYNES was trading at 3838.60. The strike last trading price was 200, which was 15 higher than the previous day. The implied volatity was 36.28, the open interest changed by 8 which increased total open position to 44
On 23 Feb KAYNES was trading at 3799.50. The strike last trading price was 188.95, which was -211.05 lower than the previous day. The implied volatity was 37.86, the open interest changed by 35 which increased total open position to 36
On 20 Feb KAYNES was trading at 3870.90. The strike last trading price was 400, which was 201.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb KAYNES was trading at 3878.40. The strike last trading price was 400, which was 201.05 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 400, which was 201.05 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 400, which was 201.05 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 400, which was 201.05 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 400, which was 201.05 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 400, which was 201.05 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 400, which was 201.05 higher than the previous day. The implied volatity was 37.76, the open interest changed by 0 which decreased total open position to 1
On 10 Feb KAYNES was trading at 3957.60. The strike last trading price was 198.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb KAYNES was trading at 3943.70. The strike last trading price was 198.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb KAYNES was trading at 3700.30. The strike last trading price was 198.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb KAYNES was trading at 3616.10. The strike last trading price was 198.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb KAYNES was trading at 3779.40. The strike last trading price was 198.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb KAYNES was trading at 3550.30. The strike last trading price was 198.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb KAYNES was trading at 3471.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.45, 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 0, which was 0 lower than the previous day. The implied volatity was 4.23, 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 0, which was 0 lower than the previous day. The implied volatity was 5.39, 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 0, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
| KAYNES 28-Apr-2026 (3d) 4000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0
Theta: -1.49
Gamma: 0.00061
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 4266.80 | 3.6 | -0.9499999999999997 | 36.58 | 1,447 | 93 | 728 |
| 23 Apr | 4387.70 | 5.15 | -0.5499999999999998 | 46.96 | 497 | -72 | 637 |
| 22 Apr | 4458.90 | 5.6 | -22.799999999999997 | 50.48 | 1,864 | -27 | 713 |
| 21 Apr | 4247.30 | 25.3 | -15.55 | 46.38 | 924 | -83 | 752 |
| 20 Apr | 4222.60 | 44.25 | -9.200000000000003 | 49.15 | 2,088 | 13 | 835 |
| 17 Apr | 4214.40 | 45.55 | -13.200000000000003 | 44.47 | 1,953 | -199 | 827 |
| 16 Apr | 4202.20 | 58 | -67 | 46.22 | 5,996 | 307 | 1,025 |
| 15 Apr | 4016.80 | 125.3 | -89.35000000000001 | 45.18 | 2,518 | 304 | 731 |
| 13 Apr | 3878.60 | 213.5 | -21 | 49.05 | 113 | 1 | 428 |
| 10 Apr | 3896.30 | 228.3 | -60.05000000000001 | 49.71 | 118 | 14 | 425 |
| 9 Apr | 3851.50 | 289.05 | 71.3 | 61.33 | 288 | 69 | 412 |
| 8 Apr | 3911.40 | 209.5 | -139.95 | 49.71 | 500 | 39 | 343 |
| 7 Apr | 3751.10 | 347.8 | -18.8 | 58.83 | 80 | 20 | 304 |
| 6 Apr | 3706.50 | 377 | -179.6 | 56.79 | 64 | -2 | 285 |
| 2 Apr | 3538.00 | 563.7 | 43.7 | 74.96 | 48 | 0 | 288 |
| 1 Apr | 3539.90 | 520 | -88.5 | 60.4 | 69 | 1 | 289 |
| 30 Mar | 3429.60 | 618.9 | 146.25 | 62.01 | 75 | 52 | 288 |
| 27 Mar | 3612.60 | 470 | 71.85 | 55.58 | 72 | 26 | 235 |
| 25 Mar | 3717.90 | 395 | -137 | 53.28 | 136 | 86 | 207 |
| 24 Mar | 3514.30 | 532 | -104 | 54.2 | 9 | -4 | 120 |
| 23 Mar | 3409.70 | 640 | 185 | 59.34 | 52 | 40 | 121 |
| 20 Mar | 3620.60 | 455 | -42 | 51.21 | 16 | 11 | 80 |
| 19 Mar | 3567.00 | 497 | 99 | 54.08 | 3 | 1 | 68 |
| 18 Mar | 3715.90 | 398 | -57 | 50.21 | 4 | 1 | 65 |
| 17 Mar | 3634.90 | 460 | -53 | 53.3 | 3 | 2 | 63 |
| 16 Mar | 3555.00 | 513 | -53.35 | 49.8 | 3 | 0 | 60 |
| 13 Mar | 3475.60 | 566.35 | 116.35 | 54.24 | 1 | 0 | 59 |
| 12 Mar | 3700.30 | 450 | 59.2 | - | 0 | 0 | 59 |
| 11 Mar | 3726.10 | 450 | 59.2 | - | 0 | 0 | 59 |
| 10 Mar | 3841.60 | 450 | 59.2 | - | 0 | 0 | 59 |
| 9 Mar | 3701.80 | 450 | 59.2 | - | 0 | 0 | 59 |
| 6 Mar | 3746.80 | 450 | 59.2 | - | 0 | 0 | 0 |
| 5 Mar | 3814.50 | 450 | 59.2 | - | 2 | 2 | 0 |
| 4 Mar | 3700.40 | 450 | 59.2 | 53.54 | 2 | 1 | 58 |
| 2 Mar | 3736.60 | 390.8 | 66.95 | 47.93 | 5 | 2 | 57 |
| 27 Feb | 3856.50 | 323.85 | 27.9 | 44.03 | 5 | 4 | 54 |
| 26 Feb | 3916.40 | 295.95 | 10.9 | 45.12 | 5 | 1 | 49 |
| 25 Feb | 3908.40 | 285.05 | -72.95 | 43.23 | 3 | 0 | 48 |
| 24 Feb | 3838.60 | 358 | 3 | 49.91 | 7 | 0 | 48 |
| 23 Feb | 3799.50 | 355 | -449.7 | 45.21 | 55 | 46 | 46 |
| 20 Feb | 3870.90 | 804.7 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 3878.40 | 804.7 | 0 | 0.16 | 0 | 0 | 0 |
| 18 Feb | 4057.50 | 804.7 | 0 | 2.08 | 0 | 0 | 0 |
| 17 Feb | 3950.40 | 804.7 | 0 | 0.22 | 0 | 0 | 0 |
| 16 Feb | 3966.60 | 804.7 | 0 | 1.19 | 0 | 0 | 0 |
| 13 Feb | 3942.50 | 804.7 | 0 | 0.06 | 0 | 0 | 0 |
| 12 Feb | 4086.60 | 0 | 0 | 2.45 | 0 | 0 | 0 |
| 11 Feb | 4154.70 | 0 | 0 | 3.2 | 0 | 0 | 0 |
| 10 Feb | 3957.60 | 0 | 0 | 0.26 | 0 | 0 | 0 |
| 9 Feb | 3943.70 | 0 | 0 | 0.34 | 0 | 0 | 0 |
| 6 Feb | 3700.30 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 3616.10 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 3779.40 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 3550.30 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 3471.10 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3560.10 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 3475.40 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 3402.40 | 0 | 0 | - | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 4000 expiring on 28APR2026
Delta for 4000 PE is -0.05
Historical price for 4000 PE is as follows
On 24 Apr KAYNES was trading at 4266.80. The strike last trading price was 3.6, which was -0.9499999999999997 lower than the previous day. The implied volatity was 36.58, the open interest changed by 93 which increased total open position to 728
On 23 Apr KAYNES was trading at 4387.70. The strike last trading price was 5.15, which was -0.5499999999999998 lower than the previous day. The implied volatity was 46.96, the open interest changed by -72 which decreased total open position to 637
On 22 Apr KAYNES was trading at 4458.90. The strike last trading price was 5.6, which was -22.799999999999997 lower than the previous day. The implied volatity was 50.48, the open interest changed by -27 which decreased total open position to 713
On 21 Apr KAYNES was trading at 4247.30. The strike last trading price was 25.3, which was -15.55 lower than the previous day. The implied volatity was 46.38, the open interest changed by -83 which decreased total open position to 752
On 20 Apr KAYNES was trading at 4222.60. The strike last trading price was 44.25, which was -9.200000000000003 lower than the previous day. The implied volatity was 49.15, the open interest changed by 13 which increased total open position to 835
On 17 Apr KAYNES was trading at 4214.40. The strike last trading price was 45.55, which was -13.200000000000003 lower than the previous day. The implied volatity was 44.47, the open interest changed by -199 which decreased total open position to 827
On 16 Apr KAYNES was trading at 4202.20. The strike last trading price was 58, which was -67 lower than the previous day. The implied volatity was 46.22, the open interest changed by 307 which increased total open position to 1025
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was 125.3, which was -89.35000000000001 lower than the previous day. The implied volatity was 45.18, the open interest changed by 304 which increased total open position to 731
On 13 Apr KAYNES was trading at 3878.60. The strike last trading price was 213.5, which was -21 lower than the previous day. The implied volatity was 49.05, the open interest changed by 1 which increased total open position to 428
On 10 Apr KAYNES was trading at 3896.30. The strike last trading price was 228.3, which was -60.05000000000001 lower than the previous day. The implied volatity was 49.71, the open interest changed by 14 which increased total open position to 425
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 289.05, which was 71.3 higher than the previous day. The implied volatity was 61.33, the open interest changed by 69 which increased total open position to 412
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 209.5, which was -139.95 lower than the previous day. The implied volatity was 49.71, the open interest changed by 39 which increased total open position to 343
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 347.8, which was -18.8 lower than the previous day. The implied volatity was 58.83, the open interest changed by 20 which increased total open position to 304
On 6 Apr KAYNES was trading at 3706.50. The strike last trading price was 377, which was -179.6 lower than the previous day. The implied volatity was 56.79, the open interest changed by -2 which decreased total open position to 285
On 2 Apr KAYNES was trading at 3538.00. The strike last trading price was 563.7, which was 43.7 higher than the previous day. The implied volatity was 74.96, the open interest changed by 0 which decreased total open position to 288
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 520, which was -88.5 lower than the previous day. The implied volatity was 60.4, the open interest changed by 1 which increased total open position to 289
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 618.9, which was 146.25 higher than the previous day. The implied volatity was 62.01, the open interest changed by 52 which increased total open position to 288
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 470, which was 71.85 higher than the previous day. The implied volatity was 55.58, the open interest changed by 26 which increased total open position to 235
On 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 395, which was -137 lower than the previous day. The implied volatity was 53.28, the open interest changed by 86 which increased total open position to 207
On 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 532, which was -104 lower than the previous day. The implied volatity was 54.2, the open interest changed by -4 which decreased total open position to 120
On 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 640, which was 185 higher than the previous day. The implied volatity was 59.34, the open interest changed by 40 which increased total open position to 121
On 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 455, which was -42 lower than the previous day. The implied volatity was 51.21, the open interest changed by 11 which increased total open position to 80
On 19 Mar KAYNES was trading at 3567.00. The strike last trading price was 497, which was 99 higher than the previous day. The implied volatity was 54.08, the open interest changed by 1 which increased total open position to 68
On 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 398, which was -57 lower than the previous day. The implied volatity was 50.21, the open interest changed by 1 which increased total open position to 65
On 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 460, which was -53 lower than the previous day. The implied volatity was 53.3, the open interest changed by 2 which increased total open position to 63
On 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 513, which was -53.35 lower than the previous day. The implied volatity was 49.8, the open interest changed by 0 which decreased total open position to 60
On 13 Mar KAYNES was trading at 3475.60. The strike last trading price was 566.35, which was 116.35 higher than the previous day. The implied volatity was 54.24, the open interest changed by 0 which decreased total open position to 59
On 12 Mar KAYNES was trading at 3700.30. The strike last trading price was 450, which was 59.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 11 Mar KAYNES was trading at 3726.10. The strike last trading price was 450, which was 59.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 450, which was 59.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 450, which was 59.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 6 Mar KAYNES was trading at 3746.80. The strike last trading price was 450, which was 59.2 higher 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 450, which was 59.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 4 Mar KAYNES was trading at 3700.40. The strike last trading price was 450, which was 59.2 higher than the previous day. The implied volatity was 53.54, the open interest changed by 1 which increased total open position to 58
On 2 Mar KAYNES was trading at 3736.60. The strike last trading price was 390.8, which was 66.95 higher than the previous day. The implied volatity was 47.93, the open interest changed by 2 which increased total open position to 57
On 27 Feb KAYNES was trading at 3856.50. The strike last trading price was 323.85, which was 27.9 higher than the previous day. The implied volatity was 44.03, the open interest changed by 4 which increased total open position to 54
On 26 Feb KAYNES was trading at 3916.40. The strike last trading price was 295.95, which was 10.9 higher than the previous day. The implied volatity was 45.12, the open interest changed by 1 which increased total open position to 49
On 25 Feb KAYNES was trading at 3908.40. The strike last trading price was 285.05, which was -72.95 lower than the previous day. The implied volatity was 43.23, the open interest changed by 0 which decreased total open position to 48
On 24 Feb KAYNES was trading at 3838.60. The strike last trading price was 358, which was 3 higher than the previous day. The implied volatity was 49.91, the open interest changed by 0 which decreased total open position to 48
On 23 Feb KAYNES was trading at 3799.50. The strike last trading price was 355, which was -449.7 lower than the previous day. The implied volatity was 45.21, the open interest changed by 46 which increased total open position to 46
On 20 Feb KAYNES was trading at 3870.90. The strike last trading price was 804.7, 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 19 Feb KAYNES was trading at 3878.40. The strike last trading price was 804.7, which was 0 lower than the previous day. The implied volatity was 0.16, 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 804.7, which was 0 lower than the previous day. The implied volatity was 2.08, 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 804.7, 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 16 Feb KAYNES was trading at 3966.60. The strike last trading price was 804.7, which was 0 lower than the previous day. The implied volatity was 1.19, 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 804.7, 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 12 Feb KAYNES was trading at 4086.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.45, 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 0, which was 0 lower than the previous day. The implied volatity was 3.2, 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 0, which was 0 lower than the previous day. The implied volatity was 0.26, 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 0, 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 6 Feb KAYNES was trading at 3700.30. 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 Feb KAYNES was trading at 3616.10. 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 4 Feb KAYNES was trading at 3779.40. 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 3 Feb KAYNES was trading at 3550.30. 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 2 Feb KAYNES was trading at 3471.10. 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 1 Feb KAYNES was trading at 3560.10. 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 30 Jan KAYNES was trading at 3475.40. 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 29 Jan KAYNES was trading at 3402.40. 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
