KAYNES
Kaynes Technology Ind Ltd
Historical option data for KAYNES
22 Apr 2026 04:10 PM IST
| KAYNES 28-Apr-2026 (5d) 4100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.01
Theta: -2.56
Gamma: 0.00052
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 4458.90 | 358.6 | 181.75000000000003 | 46.53 | 463 | -26 | 620 | |||||||||
| 21 Apr | 4247.30 | 179.45 | 2.549999999999983 | 33.65 | 602 | -49 | 641 | |||||||||
| 20 Apr | 4222.60 | 163.7 | -21.900000000000006 | 39.32 | 1,546 | -76 | 691 | |||||||||
| 17 Apr | 4214.40 | 185.7 | -13.200000000000017 | 37.94 | 1,052 | -77 | 767 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 4202.20 | 200 | 99.65 | 45.55 | 10,039 | -159 | 845 | |||||||||
| 15 Apr | 4016.80 | 99 | 32.349999999999994 | 42.91 | 4,720 | 395 | 1,003 | |||||||||
| 13 Apr | 3878.60 | 66.55 | -1.9500000000000028 | 44.68 | 858 | 23 | 615 | |||||||||
| 10 Apr | 3896.30 | 68 | -1.7000000000000028 | 40.59 | 1,075 | 22 | 605 | |||||||||
| 9 Apr | 3851.50 | 66.25 | -26.8 | 42.83 | 1,972 | 3 | 583 | |||||||||
| 8 Apr | 3911.40 | 95.9 | 31.05 | 42.88 | 2,033 | 219 | 582 | |||||||||
| 7 Apr | 3751.10 | 62 | -10 | 47.93 | 551 | 124 | 368 | |||||||||
| 6 Apr | 3706.50 | 71.05 | 21.5 | 54.12 | 730 | -123 | 244 | |||||||||
| 2 Apr | 3538.00 | 47.85 | -6.65 | 53.93 | 490 | 149 | 367 | |||||||||
| 1 Apr | 3539.90 | 54 | -1.05 | 55.29 | 697 | 98 | 212 | |||||||||
| 30 Mar | 3429.60 | 53.65 | -32.3 | 61.48 | 222 | -35 | 104 | |||||||||
| 27 Mar | 3612.60 | 86.5 | -16.35 | 56.01 | 186 | 13 | 116 | |||||||||
| 25 Mar | 3717.90 | 102 | 39 | 50.29 | 169 | 95 | 102 | |||||||||
| 24 Mar | 3514.30 | 63 | -17.4 | 52.32 | 2 | 1 | 6 | |||||||||
| 23 Mar | 3409.70 | 80.4 | -96.1 | - | 0 | 0 | 5 | |||||||||
| 20 Mar | 3620.60 | 80.4 | -96.1 | - | 0 | 0 | 5 | |||||||||
| 19 Mar | 3567.00 | 80.4 | -96.1 | - | 0 | 0 | 5 | |||||||||
| 18 Mar | 3715.90 | 80.4 | -96.1 | - | 0 | 0 | 5 | |||||||||
| 17 Mar | 3634.90 | 80.4 | -96.1 | - | 5 | 0 | 5 | |||||||||
| 16 Mar | 3555.00 | 80.4 | -96.1 | 50.17 | 5 | 3 | 3 | |||||||||
| 13 Mar | 3475.60 | 176.5 | 0 | 9.9 | 0 | 0 | 0 | |||||||||
| 12 Mar | 3700.30 | 176.5 | 0 | 6.41 | 0 | 0 | 0 | |||||||||
| 11 Mar | 3726.10 | 176.5 | 0 | 6 | 0 | 0 | 0 | |||||||||
| 10 Mar | 3841.60 | 176.5 | 0 | 3.68 | 0 | 0 | 0 | |||||||||
| 9 Mar | 3701.80 | 176.5 | 0 | 6.03 | 0 | 0 | 0 | |||||||||
| 6 Mar | 3746.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3814.50 | 176.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3700.40 | 176.5 | 0 | 5.72 | 0 | 0 | 0 | |||||||||
| 2 Feb | 3471.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3560.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 4100 expiring on 28APR2026
Delta for 4100 CE is 0.92
Historical price for 4100 CE is as follows
On 22 Apr KAYNES was trading at 4458.90. The strike last trading price was 358.6, which was 181.75000000000003 higher than the previous day. The implied volatity was 46.53, the open interest changed by -26 which decreased total open position to 620
On 21 Apr KAYNES was trading at 4247.30. The strike last trading price was 179.45, which was 2.549999999999983 higher than the previous day. The implied volatity was 33.65, the open interest changed by -49 which decreased total open position to 641
On 20 Apr KAYNES was trading at 4222.60. The strike last trading price was 163.7, which was -21.900000000000006 lower than the previous day. The implied volatity was 39.32, the open interest changed by -76 which decreased total open position to 691
On 17 Apr KAYNES was trading at 4214.40. The strike last trading price was 185.7, which was -13.200000000000017 lower than the previous day. The implied volatity was 37.94, the open interest changed by -77 which decreased total open position to 767
On 16 Apr KAYNES was trading at 4202.20. The strike last trading price was 200, which was 99.65 higher than the previous day. The implied volatity was 45.55, the open interest changed by -159 which decreased total open position to 845
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was 99, which was 32.349999999999994 higher than the previous day. The implied volatity was 42.91, the open interest changed by 395 which increased total open position to 1003
On 13 Apr KAYNES was trading at 3878.60. The strike last trading price was 66.55, which was -1.9500000000000028 lower than the previous day. The implied volatity was 44.68, the open interest changed by 23 which increased total open position to 615
On 10 Apr KAYNES was trading at 3896.30. The strike last trading price was 68, which was -1.7000000000000028 lower than the previous day. The implied volatity was 40.59, the open interest changed by 22 which increased total open position to 605
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 66.25, which was -26.8 lower than the previous day. The implied volatity was 42.83, the open interest changed by 3 which increased total open position to 583
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 95.9, which was 31.05 higher than the previous day. The implied volatity was 42.88, the open interest changed by 219 which increased total open position to 582
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 62, which was -10 lower than the previous day. The implied volatity was 47.93, the open interest changed by 124 which increased total open position to 368
On 6 Apr KAYNES was trading at 3706.50. The strike last trading price was 71.05, which was 21.5 higher than the previous day. The implied volatity was 54.12, the open interest changed by -123 which decreased total open position to 244
On 2 Apr KAYNES was trading at 3538.00. The strike last trading price was 47.85, which was -6.65 lower than the previous day. The implied volatity was 53.93, the open interest changed by 149 which increased total open position to 367
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 54, which was -1.05 lower than the previous day. The implied volatity was 55.29, the open interest changed by 98 which increased total open position to 212
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 53.65, which was -32.3 lower than the previous day. The implied volatity was 61.48, the open interest changed by -35 which decreased total open position to 104
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 86.5, which was -16.35 lower than the previous day. The implied volatity was 56.01, the open interest changed by 13 which increased total open position to 116
On 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 102, which was 39 higher than the previous day. The implied volatity was 50.29, the open interest changed by 95 which increased total open position to 102
On 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 63, which was -17.4 lower than the previous day. The implied volatity was 52.32, the open interest changed by 1 which increased total open position to 6
On 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 80.4, which was -96.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 80.4, which was -96.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar KAYNES was trading at 3567.00. The strike last trading price was 80.4, which was -96.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 80.4, which was -96.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 80.4, which was -96.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 80.4, which was -96.1 lower than the previous day. The implied volatity was 50.17, the open interest changed by 3 which increased total open position to 3
On 13 Mar KAYNES was trading at 3475.60. The strike last trading price was 176.5, which was 0 lower than the previous day. The implied volatity was 9.9, 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 176.5, which was 0 lower than the previous day. The implied volatity was 6.41, 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 176.5, which was 0 lower than the previous day. The implied volatity was 6, 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 176.5, which was 0 lower than the previous day. The implied volatity was 3.68, 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 176.5, which was 0 lower than the previous day. The implied volatity was 6.03, 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 176.5, 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 176.5, which was 0 lower than the previous day. The implied volatity was 5.72, 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 -, 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 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
| KAYNES 28-Apr-2026 (5d) 4100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.01
Theta: -2.54
Gamma: 0.00054
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 4458.90 | 9.55 | -44.75 | 45.45 | 2,892 | 144 | 718 |
| 21 Apr | 4247.30 | 43.5 | -27.700000000000003 | 43.58 | 1,090 | 18 | 574 |
| 20 Apr | 4222.60 | 78.2 | -6.1499999999999915 | 50.38 | 3,084 | 37 | 564 |
| 17 Apr | 4214.40 | 75.95 | -15.399999999999991 | 44.39 | 1,752 | -83 | 525 |
| 16 Apr | 4202.20 | 90.35 | -89.25 | 45.74 | 5,603 | 469 | 610 |
| 15 Apr | 4016.80 | 182.9 | -107.24999999999997 | 44.94 | 357 | 76 | 141 |
| 13 Apr | 3878.60 | 280.8 | -63.14999999999998 | 48.47 | 33 | 9 | 65 |
| 10 Apr | 3896.30 | 343.95 | 343.95 | - | 0 | 0 | 56 |
| 9 Apr | 3851.50 | 343.95 | 65.6 | 58.26 | 16 | 13 | 56 |
| 8 Apr | 3911.40 | 270 | -152.35 | 49.49 | 48 | 14 | 48 |
| 7 Apr | 3751.10 | 422.35 | -157.65 | 59.91 | 13 | -2 | 34 |
| 6 Apr | 3706.50 | 580 | -85 | - | 0 | 0 | 36 |
| 2 Apr | 3538.00 | 580 | -85 | - | 0 | 0 | 36 |
| 1 Apr | 3539.90 | 580 | -85 | 53.07 | 2 | -1 | 35 |
| 30 Mar | 3429.60 | 665 | 152.1 | 44.28 | 8 | 7 | 35 |
| 27 Mar | 3612.60 | 512.9 | 43.9 | 45.28 | 6 | 3 | 26 |
| 25 Mar | 3717.90 | 469 | -41 | 54.11 | 13 | 7 | 23 |
| 24 Mar | 3514.30 | 510 | 25 | - | 0 | 0 | 16 |
| 23 Mar | 3409.70 | 510 | 25 | - | 0 | 0 | 16 |
| 20 Mar | 3620.60 | 510 | 25 | 45.54 | 1 | 0 | 15 |
| 19 Mar | 3567.00 | 485 | -50 | - | 0 | 0 | 15 |
| 18 Mar | 3715.90 | 485 | -50 | 54.03 | 4 | 2 | 13 |
| 17 Mar | 3634.90 | 535 | -345.7 | 53.9 | 11 | 9 | 9 |
| 16 Mar | 3555.00 | 880.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3475.60 | 880.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3700.30 | 880.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3726.10 | 880.7 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3841.60 | 880.7 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 3701.80 | 880.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3746.80 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 3814.50 | 880.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3700.40 | 880.7 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 3471.10 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 3560.10 | 0 | 0 | - | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 4100 expiring on 28APR2026
Delta for 4100 PE is -0.08
Historical price for 4100 PE is as follows
On 22 Apr KAYNES was trading at 4458.90. The strike last trading price was 9.55, which was -44.75 lower than the previous day. The implied volatity was 45.45, the open interest changed by 144 which increased total open position to 718
On 21 Apr KAYNES was trading at 4247.30. The strike last trading price was 43.5, which was -27.700000000000003 lower than the previous day. The implied volatity was 43.58, the open interest changed by 18 which increased total open position to 574
On 20 Apr KAYNES was trading at 4222.60. The strike last trading price was 78.2, which was -6.1499999999999915 lower than the previous day. The implied volatity was 50.38, the open interest changed by 37 which increased total open position to 564
On 17 Apr KAYNES was trading at 4214.40. The strike last trading price was 75.95, which was -15.399999999999991 lower than the previous day. The implied volatity was 44.39, the open interest changed by -83 which decreased total open position to 525
On 16 Apr KAYNES was trading at 4202.20. The strike last trading price was 90.35, which was -89.25 lower than the previous day. The implied volatity was 45.74, the open interest changed by 469 which increased total open position to 610
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was 182.9, which was -107.24999999999997 lower than the previous day. The implied volatity was 44.94, the open interest changed by 76 which increased total open position to 141
On 13 Apr KAYNES was trading at 3878.60. The strike last trading price was 280.8, which was -63.14999999999998 lower than the previous day. The implied volatity was 48.47, the open interest changed by 9 which increased total open position to 65
On 10 Apr KAYNES was trading at 3896.30. The strike last trading price was 343.95, which was 343.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 343.95, which was 65.6 higher than the previous day. The implied volatity was 58.26, the open interest changed by 13 which increased total open position to 56
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 270, which was -152.35 lower than the previous day. The implied volatity was 49.49, the open interest changed by 14 which increased total open position to 48
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 422.35, which was -157.65 lower than the previous day. The implied volatity was 59.91, the open interest changed by -2 which decreased total open position to 34
On 6 Apr KAYNES was trading at 3706.50. The strike last trading price was 580, which was -85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 2 Apr KAYNES was trading at 3538.00. The strike last trading price was 580, which was -85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 1 Apr KAYNES was trading at 3539.90. The strike last trading price was 580, which was -85 lower than the previous day. The implied volatity was 53.07, the open interest changed by -1 which decreased total open position to 35
On 30 Mar KAYNES was trading at 3429.60. The strike last trading price was 665, which was 152.1 higher than the previous day. The implied volatity was 44.28, the open interest changed by 7 which increased total open position to 35
On 27 Mar KAYNES was trading at 3612.60. The strike last trading price was 512.9, which was 43.9 higher than the previous day. The implied volatity was 45.28, the open interest changed by 3 which increased total open position to 26
On 25 Mar KAYNES was trading at 3717.90. The strike last trading price was 469, which was -41 lower than the previous day. The implied volatity was 54.11, the open interest changed by 7 which increased total open position to 23
On 24 Mar KAYNES was trading at 3514.30. The strike last trading price was 510, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 23 Mar KAYNES was trading at 3409.70. The strike last trading price was 510, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 20 Mar KAYNES was trading at 3620.60. The strike last trading price was 510, which was 25 higher than the previous day. The implied volatity was 45.54, the open interest changed by 0 which decreased total open position to 15
On 19 Mar KAYNES was trading at 3567.00. The strike last trading price was 485, which was -50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 485, which was -50 lower than the previous day. The implied volatity was 54.03, the open interest changed by 2 which increased total open position to 13
On 17 Mar KAYNES was trading at 3634.90. The strike last trading price was 535, which was -345.7 lower than the previous day. The implied volatity was 53.9, the open interest changed by 9 which increased total open position to 9
On 16 Mar KAYNES was trading at 3555.00. The strike last trading price was 880.7, 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 13 Mar KAYNES was trading at 3475.60. The strike last trading price was 880.7, 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 12 Mar KAYNES was trading at 3700.30. The strike last trading price was 880.7, 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 11 Mar KAYNES was trading at 3726.10. The strike last trading price was 880.7, 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 10 Mar KAYNES was trading at 3841.60. The strike last trading price was 880.7, 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 9 Mar KAYNES was trading at 3701.80. The strike last trading price was 880.7, 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 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 880.7, 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 4 Mar KAYNES was trading at 3700.40. The strike last trading price was 880.7, 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 2 Feb KAYNES was trading at 3471.10. 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 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
