KAYNES
Kaynes Technology Ind Ltd
Historical option data for KAYNES
04 May 2026 04:10 PM IST
| KAYNES 26-May-2026 (21d) 4150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.04
Theta: -4.98
Gamma: 0.00075
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 May | 4098.90 | 202.9 | 20.55000000000001 (11.27%) | 52.04 | 351 | 38 | 330 | |||||||||
| 30 Apr | 4044.40 | 183.5 | -41.849999999999994 (-18.57%) | 51.38 | 326 | 31 | 323 | |||||||||
| 29 Apr | 4112.50 | 224.9 | -16.049999999999983 (-6.66%) | 51.4 | 869 | 262 | 292 | |||||||||
| 28 Apr | 4096.90 | 254.05 | -15.949999999999989 (-5.91%) | 55.98 | 187 | 25 | 30 | |||||||||
| 27 Apr | 4194.10 | 275.85 | 1.3000000000000114 (0.47%) | 50.65 | 17 | 4 | 5 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 4266.80 | 274.55 | -103.55000000000001 (-27.39%) | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 4387.70 | 274.55 | -103.55000000000001 (-27.39%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 4458.90 | 274.55 | -103.55000000000001 (-27.39%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 4247.30 | 274.55 | -103.55000000000001 (-27.39%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 4222.60 | 274.55 | -103.55000000000001 (-27.39%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 4214.40 | 274.55 | 156.9 (133.36%) | 41.05 | 2 | 1 | 1 | |||||||||
| 16 Apr | 4202.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 4016.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3878.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 3896.30 | 0 | 0 (0.00%) | 3.71 | 0 | 0 | 0 | |||||||||
| 9 Apr | 3851.50 | 117.65 | 0 (0.00%) | 4.48 | 0 | 0 | 0 | |||||||||
| 8 Apr | 3911.40 | 117.65 | 0 (0.00%) | 2.96 | 0 | 0 | 0 | |||||||||
| 7 Apr | 3751.10 | 117.65 | 0 (0.00%) | 6.04 | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 4150 expiring on 26MAY2026
Delta for 4150 CE is 0.51
Historical price for 4150 CE is as follows
On 4 May KAYNES was trading at 4098.90. The strike last trading price was 202.9, which was 20.55000000000001 higher than the previous day. The implied volatity was 52.04, the open interest changed by 38 which increased total open position to 330
On 30 Apr KAYNES was trading at 4044.40. The strike last trading price was 183.5, which was -41.849999999999994 lower than the previous day. The implied volatity was 51.38, the open interest changed by 31 which increased total open position to 323
On 29 Apr KAYNES was trading at 4112.50. The strike last trading price was 224.9, which was -16.049999999999983 lower than the previous day. The implied volatity was 51.4, the open interest changed by 262 which increased total open position to 292
On 28 Apr KAYNES was trading at 4096.90. The strike last trading price was 254.05, which was -15.949999999999989 lower than the previous day. The implied volatity was 55.98, the open interest changed by 25 which increased total open position to 30
On 27 Apr KAYNES was trading at 4194.10. The strike last trading price was 275.85, which was 1.3000000000000114 higher than the previous day. The implied volatity was 50.65, the open interest changed by 4 which increased total open position to 5
On 24 Apr KAYNES was trading at 4266.80. The strike last trading price was 274.55, which was -103.55000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr KAYNES was trading at 4387.70. The strike last trading price was 274.55, which was -103.55000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr KAYNES was trading at 4458.90. The strike last trading price was 274.55, which was -103.55000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr KAYNES was trading at 4247.30. The strike last trading price was 274.55, which was -103.55000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr KAYNES was trading at 4222.60. The strike last trading price was 274.55, which was -103.55000000000001 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr KAYNES was trading at 4214.40. The strike last trading price was 274.55, which was 156.9 higher than the previous day. The implied volatity was 41.05, the open interest changed by 1 which increased total open position to 1
On 16 Apr KAYNES was trading at 4202.20. 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 15 Apr KAYNES was trading at 4016.80. 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 13 Apr KAYNES was trading at 3878.60. 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 10 Apr KAYNES was trading at 3896.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.71, the open interest changed by 0 which decreased total open position to 0
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 117.65, which was 0 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 117.65, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 117.65, which was 0 lower than the previous day. The implied volatity was 6.04, the open interest changed by 0 which decreased total open position to 0
| KAYNES 26-May-2026 (21d) 4150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.04
Theta: -4.51
Gamma: 0.00073
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 May | 4098.90 | 229 | -44.75 (-16.35%) | 53.78 | 110 | 4 | 143 |
| 30 Apr | 4044.40 | 273.75 | 18.94999999999999 (7.44%) | 51.77 | 41 | -15 | 124 |
| 29 Apr | 4112.50 | 249.5 | -33.85000000000002 (-11.95%) | 53.66 | 280 | 93 | 135 |
| 28 Apr | 4096.90 | 277.75 | -5.850000000000023 (-2.06%) | 59.99 | 127 | 7 | 41 |
| 27 Apr | 4194.10 | 283.5 | 32.80000000000001 (13.08%) | 66.43 | 9 | 4 | 34 |
| 24 Apr | 4266.80 | 250.25 | 103 (69.95%) | 64.13 | 17 | 14 | 27 |
| 23 Apr | 4387.70 | 147.75 | 147.75 (-39.19%) | 53.25 | 0 | 0 | 13 |
| 22 Apr | 4458.90 | 147.75 | -95.19999999999999 (-39.19%) | 53.25 | 14 | 8 | 11 |
| 21 Apr | 4247.30 | 242.95 | -549.2 (-69.33%) | 57.78 | 3 | 2 | 2 |
| 20 Apr | 4222.60 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 4214.40 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 4202.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 4016.80 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 3878.60 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 3896.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 3851.50 | 792.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 3911.40 | 792.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 3751.10 | 792.15 | 0 (0.00%) | - | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 4150 expiring on 26MAY2026
Delta for 4150 PE is -0.49
Historical price for 4150 PE is as follows
On 4 May KAYNES was trading at 4098.90. The strike last trading price was 229, which was -44.75 lower than the previous day. The implied volatity was 53.78, the open interest changed by 4 which increased total open position to 143
On 30 Apr KAYNES was trading at 4044.40. The strike last trading price was 273.75, which was 18.94999999999999 higher than the previous day. The implied volatity was 51.77, the open interest changed by -15 which decreased total open position to 124
On 29 Apr KAYNES was trading at 4112.50. The strike last trading price was 249.5, which was -33.85000000000002 lower than the previous day. The implied volatity was 53.66, the open interest changed by 93 which increased total open position to 135
On 28 Apr KAYNES was trading at 4096.90. The strike last trading price was 277.75, which was -5.850000000000023 lower than the previous day. The implied volatity was 59.99, the open interest changed by 7 which increased total open position to 41
On 27 Apr KAYNES was trading at 4194.10. The strike last trading price was 283.5, which was 32.80000000000001 higher than the previous day. The implied volatity was 66.43, the open interest changed by 4 which increased total open position to 34
On 24 Apr KAYNES was trading at 4266.80. The strike last trading price was 250.25, which was 103 higher than the previous day. The implied volatity was 64.13, the open interest changed by 14 which increased total open position to 27
On 23 Apr KAYNES was trading at 4387.70. The strike last trading price was 147.75, which was 147.75 higher than the previous day. The implied volatity was 53.25, the open interest changed by 0 which decreased total open position to 13
On 22 Apr KAYNES was trading at 4458.90. The strike last trading price was 147.75, which was -95.19999999999999 lower than the previous day. The implied volatity was 53.25, the open interest changed by 8 which increased total open position to 11
On 21 Apr KAYNES was trading at 4247.30. The strike last trading price was 242.95, which was -549.2 lower than the previous day. The implied volatity was 57.78, the open interest changed by 2 which increased total open position to 2
On 20 Apr KAYNES was trading at 4222.60. 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 17 Apr KAYNES was trading at 4214.40. 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 16 Apr KAYNES was trading at 4202.20. 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 15 Apr KAYNES was trading at 4016.80. 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 13 Apr KAYNES was trading at 3878.60. 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 10 Apr KAYNES was trading at 3896.30. 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 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 792.15, 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 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 792.15, 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 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 792.15, 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
