KAYNES
Kaynes Technology Ind Ltd
Historical option data for KAYNES
23 Apr 2026 04:10 PM IST
| KAYNES 28-Apr-2026 (4d) 4050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.01
Theta: -2.35
Gamma: 0.00048
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Apr | 4387.70 | 350 | -51.39999999999998 | 47.58 | 4 | 0 | 213 | |||||||||
| 22 Apr | 4458.90 | 401 | 199.95 | 47.4 | 36 | -5 | 213 | |||||||||
| 21 Apr | 4247.30 | 199.35 | 2.1500000000000057 | 21.61 | 31 | -14 | 220 | |||||||||
| 20 Apr | 4222.60 | 191.4 | -25.599999999999994 | 38.12 | 81 | -11 | 228 | |||||||||
| 17 Apr | 4214.40 | 227 | -6.75 | 41.25 | 92 | -43 | 239 | |||||||||
| 16 Apr | 4202.20 | 232.35 | 110.39999999999999 | 44.7 | 1,689 | 13 | 280 | |||||||||
| 15 Apr | 4016.80 | 120.4 | 39.35000000000001 | 42.97 | 2,013 | 81 | 265 | |||||||||
| 13 Apr | 3878.60 | 81.55 | -1.5499999999999972 | 44.73 | 200 | 34 | 183 | |||||||||
| 10 Apr | 3896.30 | 82 | -0.5999999999999943 | 40.23 | 593 | 24 | 148 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 3851.50 | 78.4 | -32.6 | 42.24 | 662 | 39 | 126 | |||||||||
| 8 Apr | 3911.40 | 115.75 | 40.55 | 43.45 | 715 | 50 | 87 | |||||||||
| 7 Apr | 3751.10 | 76 | -6.35 | 48.69 | 119 | -31 | 39 | |||||||||
| 6 Apr | 3706.50 | 83.2 | 26.2 | 54.36 | 173 | 6 | 69 | |||||||||
| 2 Apr | 3538.00 | 57 | -5.85 | 54.41 | 81 | 36 | 63 | |||||||||
| 1 Apr | 3539.90 | 62.55 | -0.85 | 55.37 | 49 | 14 | 26 | |||||||||
| 30 Mar | 3429.60 | 60.9 | -33.8 | 61.47 | 20 | 8 | 12 | |||||||||
| 27 Mar | 3612.60 | 94.7 | -12.05 | 55.26 | 12 | 2 | 3 | |||||||||
| 25 Mar | 3717.90 | 106.75 | 5.05 | 48.24 | 2 | 0 | 1 | |||||||||
| 24 Mar | 3514.30 | 101.7 | -24.8 | - | 0 | 0 | 1 | |||||||||
| 23 Mar | 3409.70 | 101.7 | -24.8 | - | 0 | 0 | 1 | |||||||||
| 20 Mar | 3620.60 | 101.7 | -24.8 | 49.98 | 1 | 0 | 1 | |||||||||
| 19 Mar | 3567.00 | 126.5 | -190.7 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 3715.90 | 126.5 | -190.7 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3634.90 | 126.5 | -190.7 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 3555.00 | 126.5 | -190.7 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3475.60 | 126.5 | -190.7 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3700.30 | 126.5 | -190.7 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3726.10 | 126.5 | -190.7 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 3841.60 | 126.5 | -190.7 | - | 1 | 0 | 1 | |||||||||
| 9 Mar | 3701.80 | 126.5 | -190.7 | 43.03 | 1 | 0 | 0 | |||||||||
| 6 Mar | 3746.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3814.50 | 317.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3700.40 | 317.2 | 0 | 4.99 | 0 | 0 | 0 | |||||||||
| 2 Mar | 3736.60 | 317.2 | 0 | 3.06 | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 4050 expiring on 28APR2026
Delta for 4050 CE is 0.94
Historical price for 4050 CE is as follows
On 23 Apr KAYNES was trading at 4387.70. The strike last trading price was 350, which was -51.39999999999998 lower than the previous day. The implied volatity was 47.58, the open interest changed by 0 which decreased total open position to 213
On 22 Apr KAYNES was trading at 4458.90. The strike last trading price was 401, which was 199.95 higher than the previous day. The implied volatity was 47.4, the open interest changed by -5 which decreased total open position to 213
On 21 Apr KAYNES was trading at 4247.30. The strike last trading price was 199.35, which was 2.1500000000000057 higher than the previous day. The implied volatity was 21.61, the open interest changed by -14 which decreased total open position to 220
On 20 Apr KAYNES was trading at 4222.60. The strike last trading price was 191.4, which was -25.599999999999994 lower than the previous day. The implied volatity was 38.12, the open interest changed by -11 which decreased total open position to 228
On 17 Apr KAYNES was trading at 4214.40. The strike last trading price was 227, which was -6.75 lower than the previous day. The implied volatity was 41.25, the open interest changed by -43 which decreased total open position to 239
On 16 Apr KAYNES was trading at 4202.20. The strike last trading price was 232.35, which was 110.39999999999999 higher than the previous day. The implied volatity was 44.7, the open interest changed by 13 which increased total open position to 280
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was 120.4, which was 39.35000000000001 higher than the previous day. The implied volatity was 42.97, the open interest changed by 81 which increased total open position to 265
On 13 Apr KAYNES was trading at 3878.60. The strike last trading price was 81.55, which was -1.5499999999999972 lower than the previous day. The implied volatity was 44.73, the open interest changed by 34 which increased total open position to 183
On 10 Apr KAYNES was trading at 3896.30. The strike last trading price was 82, which was -0.5999999999999943 lower than the previous day. The implied volatity was 40.23, the open interest changed by 24 which increased total open position to 148
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 78.4, which was -32.6 lower than the previous day. The implied volatity was 42.24, the open interest changed by 39 which increased total open position to 126
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 115.75, which was 40.55 higher than the previous day. The implied volatity was 43.45, the open interest changed by 50 which increased total open position to 87
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 76, which was -6.35 lower than the previous day. The implied volatity was 48.69, the open interest changed by -31 which decreased total open position to 39
On 6 Apr KAYNES was trading at 3706.50. The strike last trading price was 83.2, which was 26.2 higher than the previous day. The implied volatity was 54.36, the open interest changed by 6 which increased total open position to 69
On 2 Apr KAYNES was trading at 3538.00. The strike last trading price was 57, which was -5.85 lower than the previous day. The implied volatity was 54.41, the open interest changed by 36 which increased total open position to 63
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 62.55, which was -0.85 lower than the previous day. The implied volatity was 55.37, the open interest changed by 14 which increased total open position to 26
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 60.9, which was -33.8 lower than the previous day. The implied volatity was 61.47, the open interest changed by 8 which increased total open position to 12
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 94.7, which was -12.05 lower than the previous day. The implied volatity was 55.26, the open interest changed by 2 which increased total open position to 3
On 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 106.75, which was 5.05 higher than the previous day. The implied volatity was 48.24, the open interest changed by 0 which decreased total open position to 1
On 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 101.7, which was -24.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 101.7, which was -24.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 101.7, which was -24.8 lower than the previous day. The implied volatity was 49.98, the open interest changed by 0 which decreased total open position to 1
On 19 Mar KAYNES was trading at 3567.00. The strike last trading price was 126.5, which was -190.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 126.5, which was -190.7 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 126.5, which was -190.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 126.5, which was -190.7 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 126.5, which was -190.7 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 126.5, which was -190.7 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 126.5, which was -190.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 126.5, which was -190.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 126.5, which was -190.7 lower than the previous day. The implied volatity was 43.03, 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 -, 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 5 Mar KAYNES was trading at 3814.50. The strike last trading price was 317.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar KAYNES was trading at 3700.40. The strike last trading price was 317.2, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
On 2 Mar KAYNES was trading at 3736.60. The strike last trading price was 317.2, which was 0 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0
| KAYNES 28-Apr-2026 (4d) 4050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.01
Theta: -1.78
Gamma: 0.00048
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Apr | 4387.70 | 5.25 | -1.9000000000000004 | 42.61 | 101 | 13 | 265 |
| 22 Apr | 4458.90 | 7.1 | -33 | 47.99 | 1,005 | -52 | 255 |
| 21 Apr | 4247.30 | 36.1 | -17 | 46.09 | 603 | 8 | 307 |
| 20 Apr | 4222.60 | 59.6 | -7.149999999999999 | 49.01 | 1,045 | 12 | 299 |
| 17 Apr | 4214.40 | 60.5 | -12.049999999999997 | 45.1 | 616 | -17 | 291 |
| 16 Apr | 4202.20 | 72.65 | -76.15 | 46.09 | 2,754 | 141 | 307 |
| 15 Apr | 4016.80 | 150 | -103.15 | 45.5 | 482 | 75 | 165 |
| 13 Apr | 3878.60 | 248.05 | -22.099999999999966 | 49.76 | 7 | 0 | 90 |
| 10 Apr | 3896.30 | 261.45 | -36.80000000000001 | 50.33 | 18 | 13 | 90 |
| 9 Apr | 3851.50 | 298.25 | 46.65 | 54.66 | 20 | -1 | 77 |
| 8 Apr | 3911.40 | 254.1 | -228.2 | 53.74 | 96 | 78 | 78 |
| 7 Apr | 3751.10 | 482.3 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 3706.50 | 482.3 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 3538.00 | 482.3 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 3539.90 | 482.3 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 3429.60 | 482.3 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 3612.60 | 482.3 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 3717.90 | 482.3 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 3514.30 | 482.3 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3409.70 | 482.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3620.60 | 482.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3567.00 | 482.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3715.90 | 482.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3634.90 | 482.3 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 3555.00 | 482.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3475.60 | 482.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3700.30 | 482.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3726.10 | 482.3 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3841.60 | 482.3 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 3701.80 | 482.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3746.80 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 3814.50 | 482.3 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3700.40 | 482.3 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 3736.60 | 482.3 | 0 | - | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 4050 expiring on 28APR2026
Delta for 4050 PE is -0.05
Historical price for 4050 PE is as follows
On 23 Apr KAYNES was trading at 4387.70. The strike last trading price was 5.25, which was -1.9000000000000004 lower than the previous day. The implied volatity was 42.61, the open interest changed by 13 which increased total open position to 265
On 22 Apr KAYNES was trading at 4458.90. The strike last trading price was 7.1, which was -33 lower than the previous day. The implied volatity was 47.99, the open interest changed by -52 which decreased total open position to 255
On 21 Apr KAYNES was trading at 4247.30. The strike last trading price was 36.1, which was -17 lower than the previous day. The implied volatity was 46.09, the open interest changed by 8 which increased total open position to 307
On 20 Apr KAYNES was trading at 4222.60. The strike last trading price was 59.6, which was -7.149999999999999 lower than the previous day. The implied volatity was 49.01, the open interest changed by 12 which increased total open position to 299
On 17 Apr KAYNES was trading at 4214.40. The strike last trading price was 60.5, which was -12.049999999999997 lower than the previous day. The implied volatity was 45.1, the open interest changed by -17 which decreased total open position to 291
On 16 Apr KAYNES was trading at 4202.20. The strike last trading price was 72.65, which was -76.15 lower than the previous day. The implied volatity was 46.09, the open interest changed by 141 which increased total open position to 307
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was 150, which was -103.15 lower than the previous day. The implied volatity was 45.5, the open interest changed by 75 which increased total open position to 165
On 13 Apr KAYNES was trading at 3878.60. The strike last trading price was 248.05, which was -22.099999999999966 lower than the previous day. The implied volatity was 49.76, the open interest changed by 0 which decreased total open position to 90
On 10 Apr KAYNES was trading at 3896.30. The strike last trading price was 261.45, which was -36.80000000000001 lower than the previous day. The implied volatity was 50.33, the open interest changed by 13 which increased total open position to 90
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 298.25, which was 46.65 higher than the previous day. The implied volatity was 54.66, the open interest changed by -1 which decreased total open position to 77
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 254.1, which was -228.2 lower than the previous day. The implied volatity was 53.74, the open interest changed by 78 which increased total open position to 78
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 482.3, 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 482.3, 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 482.3, 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 482.3, 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 482.3, 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 482.3, 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 482.3, 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 482.3, 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 482.3, 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 482.3, 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 482.3, 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 482.3, 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 482.3, 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 482.3, 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 482.3, 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 482.3, 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 482.3, 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 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 482.3, 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 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 482.3, 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 -, 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 5 Mar KAYNES was trading at 3814.50. The strike last trading price was 482.3, 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 4 Mar KAYNES was trading at 3700.40. The strike last trading price was 482.3, 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 482.3, 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
