KAYNES
Kaynes Technology Ind Ltd
Historical option data for KAYNES
29 Apr 2026 10:11 AM IST
| KAYNES 26-May-2026 (27d) 4200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.05
Theta: -4.58
Gamma: 0.00067
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 4124.00 | 212 | -5.25 | 52.8 | 620 | 256 | 896 | |||||||||
| 28 Apr | 4096.90 | 230 | -17.94999999999999 | 55.95 | 1,141 | 274 | 640 | |||||||||
| 27 Apr | 4194.10 | 258 | 0 | 50.77 | 782 | 212 | 368 | |||||||||
| 24 Apr | 4266.80 | 261 | -64.80000000000001 | 42.92 | 168 | 61 | 156 | |||||||||
| 23 Apr | 4387.70 | 325 | -66.55000000000001 | 40.13 | 25 | 3 | 89 | |||||||||
| 22 Apr | 4458.90 | 385 | 107 | 40.65 | 194 | -59 | 86 | |||||||||
| 21 Apr | 4247.30 | 279 | 20.5 | 46.46 | 186 | 46 | 147 | |||||||||
| 20 Apr | 4222.60 | 250.05 | -12.5 | 44.54 | 182 | 11 | 99 | |||||||||
| 17 Apr | 4214.40 | 266 | -12.5 | 44.23 | 87 | 20 | 84 | |||||||||
| 16 Apr | 4202.20 | 280.65 | 86.79999999999998 | 47.62 | 126 | 39 | 64 | |||||||||
| 15 Apr | 4016.80 | 193.85 | 61.849999999999994 | 47 | 22 | 8 | 25 | |||||||||
| 13 Apr | 3878.60 | 132 | 8.650000000000006 | 50.1 | 11 | 5 | 19 | |||||||||
| 10 Apr | 3896.30 | 114.95 | -22.549999999999997 | 39.66 | 3 | 0 | 14 | |||||||||
| 9 Apr | 3851.50 | 137.5 | -42.5 | 45.35 | 12 | 6 | 12 | |||||||||
| 8 Apr | 3911.40 | 180 | 48.05 | 47.26 | 2 | 1 | 5 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 3751.10 | 129.8 | -218.95 | 49.25 | 4 | 2 | 2 | |||||||||
| 20 Mar | 3620.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3567.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 3715.90 | 0 | 0 | 5.93 | 0 | 0 | 0 | |||||||||
| 13 Mar | 3475.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3700.30 | 0 | 0 | 4.89 | 0 | 0 | 0 | |||||||||
| 6 Mar | 3746.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3814.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3700.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3736.60 | 0 | 0 | 4.75 | 0 | 0 | 0 | |||||||||
| 27 Feb | 3856.50 | 0 | 0 | 3.06 | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 4200 expiring on 26MAY2026
Delta for 4200 CE is 0.49
Historical price for 4200 CE is as follows
On 29 Apr KAYNES was trading at 4124.00. The strike last trading price was 212, which was -5.25 lower than the previous day. The implied volatity was 52.8, the open interest changed by 256 which increased total open position to 896
On 28 Apr KAYNES was trading at 4096.90. The strike last trading price was 230, which was -17.94999999999999 lower than the previous day. The implied volatity was 55.95, the open interest changed by 274 which increased total open position to 640
On 27 Apr KAYNES was trading at 4194.10. The strike last trading price was 258, which was 0 lower than the previous day. The implied volatity was 50.77, the open interest changed by 212 which increased total open position to 368
On 24 Apr KAYNES was trading at 4266.80. The strike last trading price was 261, which was -64.80000000000001 lower than the previous day. The implied volatity was 42.92, the open interest changed by 61 which increased total open position to 156
On 23 Apr KAYNES was trading at 4387.70. The strike last trading price was 325, which was -66.55000000000001 lower than the previous day. The implied volatity was 40.13, the open interest changed by 3 which increased total open position to 89
On 22 Apr KAYNES was trading at 4458.90. The strike last trading price was 385, which was 107 higher than the previous day. The implied volatity was 40.65, the open interest changed by -59 which decreased total open position to 86
On 21 Apr KAYNES was trading at 4247.30. The strike last trading price was 279, which was 20.5 higher than the previous day. The implied volatity was 46.46, the open interest changed by 46 which increased total open position to 147
On 20 Apr KAYNES was trading at 4222.60. The strike last trading price was 250.05, which was -12.5 lower than the previous day. The implied volatity was 44.54, the open interest changed by 11 which increased total open position to 99
On 17 Apr KAYNES was trading at 4214.40. The strike last trading price was 266, which was -12.5 lower than the previous day. The implied volatity was 44.23, the open interest changed by 20 which increased total open position to 84
On 16 Apr KAYNES was trading at 4202.20. The strike last trading price was 280.65, which was 86.79999999999998 higher than the previous day. The implied volatity was 47.62, the open interest changed by 39 which increased total open position to 64
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was 193.85, which was 61.849999999999994 higher than the previous day. The implied volatity was 47, the open interest changed by 8 which increased total open position to 25
On 13 Apr KAYNES was trading at 3878.60. The strike last trading price was 132, which was 8.650000000000006 higher than the previous day. The implied volatity was 50.1, the open interest changed by 5 which increased total open position to 19
On 10 Apr KAYNES was trading at 3896.30. The strike last trading price was 114.95, which was -22.549999999999997 lower than the previous day. The implied volatity was 39.66, the open interest changed by 0 which decreased total open position to 14
On 9 Apr KAYNES was trading at 3851.50. The strike last trading price was 137.5, which was -42.5 lower than the previous day. The implied volatity was 45.35, the open interest changed by 6 which increased total open position to 12
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 180, which was 48.05 higher than the previous day. The implied volatity was 47.26, the open interest changed by 1 which increased total open position to 5
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 129.8, which was -218.95 lower than the previous day. The implied volatity was 49.25, the open interest changed by 2 which increased total open position to 2
On 20 Mar KAYNES was trading at 3620.60. 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 19 Mar KAYNES was trading at 3567.00. 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 18 Mar KAYNES was trading at 3715.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.93, 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 -, 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 12 Mar 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 4.89, 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 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 Mar KAYNES was trading at 3700.40. 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 2 Mar KAYNES was trading at 3736.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 27 Feb KAYNES was trading at 3856.50. The strike last trading price was 0, 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 26-May-2026 (27d) 4200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.05
Theta: -4.44
Gamma: 0.0006
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 4124.00 | 296.65 | -12.900000000000034 | 58.77 | 99 | 30 | 526 |
| 28 Apr | 4096.90 | 295 | -4.850000000000023 | 57.45 | 474 | 148 | 498 |
| 27 Apr | 4194.10 | 291.1 | 8.700000000000045 | 64.87 | 600 | 151 | 357 |
| 24 Apr | 4266.80 | 280 | 83.6 | 64.79 | 125 | 31 | 204 |
| 23 Apr | 4387.70 | 198.4 | 30.099999999999994 | 56.1 | 95 | 50 | 170 |
| 22 Apr | 4458.90 | 168.3 | -106.55000000000001 | 54.6 | 132 | 10 | 120 |
| 21 Apr | 4247.30 | 270.95 | -14.25 | 58.12 | 147 | 53 | 110 |
| 20 Apr | 4222.60 | 295 | 15.100000000000023 | 58.78 | 41 | 28 | 52 |
| 17 Apr | 4214.40 | 279.85 | -14.75 | 55.13 | 20 | 12 | 24 |
| 16 Apr | 4202.20 | 297 | -102.94999999999999 | 56.8 | 24 | 6 | 17 |
| 15 Apr | 4016.80 | 399.95 | -158.05 | 57.34 | 4 | 1 | 8 |
| 13 Apr | 3878.60 | 558 | -82.95000000000005 | 72.66 | 7 | 4 | 4 |
| 10 Apr | 3896.30 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 3851.50 | 640.95 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 3911.40 | 640.95 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 3751.10 | 640.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3620.60 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 3567.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3715.90 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3475.60 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 3700.30 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3746.80 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 3814.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3700.40 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 3736.60 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3856.50 | 0 | 0 | - | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 4200 expiring on 26MAY2026
Delta for 4200 PE is -0.5
Historical price for 4200 PE is as follows
On 29 Apr KAYNES was trading at 4124.00. The strike last trading price was 296.65, which was -12.900000000000034 lower than the previous day. The implied volatity was 58.77, the open interest changed by 30 which increased total open position to 526
On 28 Apr KAYNES was trading at 4096.90. The strike last trading price was 295, which was -4.850000000000023 lower than the previous day. The implied volatity was 57.45, the open interest changed by 148 which increased total open position to 498
On 27 Apr KAYNES was trading at 4194.10. The strike last trading price was 291.1, which was 8.700000000000045 higher than the previous day. The implied volatity was 64.87, the open interest changed by 151 which increased total open position to 357
On 24 Apr KAYNES was trading at 4266.80. The strike last trading price was 280, which was 83.6 higher than the previous day. The implied volatity was 64.79, the open interest changed by 31 which increased total open position to 204
On 23 Apr KAYNES was trading at 4387.70. The strike last trading price was 198.4, which was 30.099999999999994 higher than the previous day. The implied volatity was 56.1, the open interest changed by 50 which increased total open position to 170
On 22 Apr KAYNES was trading at 4458.90. The strike last trading price was 168.3, which was -106.55000000000001 lower than the previous day. The implied volatity was 54.6, the open interest changed by 10 which increased total open position to 120
On 21 Apr KAYNES was trading at 4247.30. The strike last trading price was 270.95, which was -14.25 lower than the previous day. The implied volatity was 58.12, the open interest changed by 53 which increased total open position to 110
On 20 Apr KAYNES was trading at 4222.60. The strike last trading price was 295, which was 15.100000000000023 higher than the previous day. The implied volatity was 58.78, the open interest changed by 28 which increased total open position to 52
On 17 Apr KAYNES was trading at 4214.40. The strike last trading price was 279.85, which was -14.75 lower than the previous day. The implied volatity was 55.13, the open interest changed by 12 which increased total open position to 24
On 16 Apr KAYNES was trading at 4202.20. The strike last trading price was 297, which was -102.94999999999999 lower than the previous day. The implied volatity was 56.8, the open interest changed by 6 which increased total open position to 17
On 15 Apr KAYNES was trading at 4016.80. The strike last trading price was 399.95, which was -158.05 lower than the previous day. The implied volatity was 57.34, the open interest changed by 1 which increased total open position to 8
On 13 Apr KAYNES was trading at 3878.60. The strike last trading price was 558, which was -82.95000000000005 lower than the previous day. The implied volatity was 72.66, the open interest changed by 4 which increased total open position to 4
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 640.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr KAYNES was trading at 3911.40. The strike last trading price was 640.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr KAYNES was trading at 3751.10. The strike last trading price was 640.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar KAYNES was trading at 3620.60. 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 19 Mar KAYNES was trading at 3567.00. 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 18 Mar KAYNES was trading at 3715.90. 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 Mar KAYNES was trading at 3475.60. 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 12 Mar 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 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 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 Mar KAYNES was trading at 3700.40. 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 2 Mar KAYNES was trading at 3736.60. 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 27 Feb KAYNES was trading at 3856.50. 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
