KAYNES
Kaynes Technology Ind Ltd
Historical option data for KAYNES
20 Feb 2026 04:14 PM IST
| KAYNES 24-FEB-2026 4400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.34
Theta: -2.61
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 3870.90 | 3.35 | -1.25 | 61.89 | 1,354 | -67 | 988 | |||||||||
| 19 Feb | 3878.40 | 3.8 | -11.7 | 60.29 | 2,996 | -174 | 1,058 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 4057.50 | 13.25 | 0.35 | 51.75 | 3,128 | 86 | 1,213 | |||||||||
| 17 Feb | 3950.40 | 14.95 | -10.1 | 58.32 | 2,066 | -123 | 1,128 | |||||||||
| 16 Feb | 3966.60 | 24.9 | -2.65 | 61.38 | 1,842 | -131 | 1,257 | |||||||||
| 13 Feb | 3942.50 | 24.95 | -29.15 | 54.08 | 3,947 | -146 | 1,383 | |||||||||
| 12 Feb | 4086.60 | 51.15 | -25.9 | 52.55 | 3,863 | 424 | 1,555 | |||||||||
| 11 Feb | 4154.70 | 72.4 | 42.55 | 50.94 | 11,504 | 380 | 1,130 | |||||||||
| 10 Feb | 3957.60 | 30.25 | -10.1 | 49.93 | 4,234 | -100 | 750 | |||||||||
| 9 Feb | 3943.70 | 36.65 | 13.55 | 53.23 | 3,846 | 346 | 867 | |||||||||
| 6 Feb | 3700.30 | 23.5 | -8 | 57.26 | 4,253 | -221 | 500 | |||||||||
| 5 Feb | 3616.10 | 30.4 | -24.05 | 68.04 | 1,117 | 120 | 721 | |||||||||
| 4 Feb | 3779.40 | 55.3 | 32.1 | 64.94 | 1,847 | 401 | 601 | |||||||||
| 3 Feb | 3550.30 | 21 | 2.45 | 61.94 | 200 | 28 | 200 | |||||||||
| 2 Feb | 3471.10 | 19.7 | -5.6 | 61.5 | 47 | 14 | 170 | |||||||||
| 1 Feb | 3560.10 | 25 | 5 | 60.96 | 300 | 10 | 157 | |||||||||
| 30 Jan | 3475.40 | 20 | 7.95 | 60.39 | 98 | 7 | 146 | |||||||||
| 29 Jan | 3402.40 | 12.05 | -4.45 | 56.87 | 6 | 1 | 140 | |||||||||
| 28 Jan | 3490.60 | 16.5 | 6.35 | 54.75 | 38 | 6 | 139 | |||||||||
| 27 Jan | 3333.00 | 10.15 | -7.05 | 54.75 | 47 | 6 | 132 | |||||||||
| 23 Jan | 3379.20 | 16.85 | -8 | 55.88 | 50 | 26 | 125 | |||||||||
| 22 Jan | 3527.20 | 25 | 0 | 51.3 | 50 | 10 | 94 | |||||||||
| 21 Jan | 3490.80 | 25 | -0.65 | 52.99 | 8 | -4 | 83 | |||||||||
| 20 Jan | 3481.50 | 26 | -9 | 53.09 | 22 | 5 | 87 | |||||||||
| 19 Jan | 3602.50 | 35 | -14.95 | 50.52 | 44 | 23 | 83 | |||||||||
| 16 Jan | 3612.20 | 49.95 | -5 | 53.38 | 43 | -10 | 61 | |||||||||
| 14 Jan | 3680.60 | 55.2 | -8.8 | 50.2 | 8 | 0 | 71 | |||||||||
| 13 Jan | 3694.50 | 65.55 | -12.85 | 51.08 | 25 | -11 | 70 | |||||||||
| 12 Jan | 3695.40 | 81.5 | 8.15 | 54.46 | 8 | -1 | 81 | |||||||||
| 9 Jan | 3659.50 | 73.35 | -15.65 | 52.95 | 17 | -1 | 81 | |||||||||
| 8 Jan | 3719.90 | 89 | -11 | 53.23 | 33 | -3 | 81 | |||||||||
| 7 Jan | 3831.30 | 100 | 13.3 | 48.3 | 26 | 7 | 83 | |||||||||
| 6 Jan | 3791.40 | 84.1 | -45.9 | 47.07 | 86 | 41 | 75 | |||||||||
| 5 Jan | 3997.60 | 130 | 10.9 | 43.13 | 19 | -8 | 32 | |||||||||
| 2 Jan | 3977.20 | 117 | 11.15 | 40.82 | 33 | 18 | 39 | |||||||||
| 1 Jan | 3943.50 | 105.85 | -19.15 | 40.52 | 16 | 6 | 20 | |||||||||
| 31 Dec | 4013.00 | 125 | -5 | 39.58 | 4 | 2 | 14 | |||||||||
| 30 Dec | 3933.00 | 130 | -11.95 | 44.13 | 3 | 1 | 10 | |||||||||
| 29 Dec | 3988.00 | 141.95 | -38.7 | - | 9 | 0 | 7 | |||||||||
| 26 Dec | 4060.50 | 180.65 | -99.35 | 43.21 | 1 | 0 | 6 | |||||||||
| 24 Dec | 4118.50 | 280 | 10 | - | 0 | 0 | 6 | |||||||||
| 23 Dec | 4140.50 | 280 | 10 | - | 0 | 1 | 0 | |||||||||
| 22 Dec | 4194.00 | 280 | 10 | 48.34 | 1 | 0 | 5 | |||||||||
| 19 Dec | 4185.00 | 270 | -86.9 | - | 0 | 0 | 5 | |||||||||
| 18 Dec | 4046.50 | 270 | -86.9 | - | 0 | 0 | 5 | |||||||||
| 17 Dec | 4093.50 | 270 | -86.9 | 52.61 | 4 | 3 | 4 | |||||||||
| 16 Dec | 4186.50 | 356.9 | -1182.05 | - | 0 | 0 | 1 | |||||||||
| 15 Dec | 4197.50 | 356.9 | -1182.05 | 55.44 | 1 | 0 | 0 | |||||||||
| 12 Dec | 4265.50 | 1538.95 | 0 | 0.77 | 0 | 0 | 0 | |||||||||
| 11 Dec | 4041.50 | 1538.95 | 0 | 3.65 | 0 | 0 | 0 | |||||||||
| 10 Dec | 3890.50 | 1538.95 | 0 | 5.61 | 0 | 0 | 0 | |||||||||
| 9 Dec | 4331.00 | 1538.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 3807.00 | 1538.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 4353.50 | 1538.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 4978.00 | 1538.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 5307.00 | 1538.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 5408.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 5358.50 | 1538.95 | 0 | - | 0 | 0 | 0 | |||||||||
For Kaynes Technology Ind Ltd - strike price 4400 expiring on 24FEB2026
Delta for 4400 CE is 0.04
Historical price for 4400 CE is as follows
On 20 Feb KAYNES was trading at 3870.90. The strike last trading price was 3.35, which was -1.25 lower than the previous day. The implied volatity was 61.89, the open interest changed by -67 which decreased total open position to 988
On 19 Feb KAYNES was trading at 3878.40. The strike last trading price was 3.8, which was -11.7 lower than the previous day. The implied volatity was 60.29, the open interest changed by -174 which decreased total open position to 1058
On 18 Feb KAYNES was trading at 4057.50. The strike last trading price was 13.25, which was 0.35 higher than the previous day. The implied volatity was 51.75, the open interest changed by 86 which increased total open position to 1213
On 17 Feb KAYNES was trading at 3950.40. The strike last trading price was 14.95, which was -10.1 lower than the previous day. The implied volatity was 58.32, the open interest changed by -123 which decreased total open position to 1128
On 16 Feb KAYNES was trading at 3966.60. The strike last trading price was 24.9, which was -2.65 lower than the previous day. The implied volatity was 61.38, the open interest changed by -131 which decreased total open position to 1257
On 13 Feb KAYNES was trading at 3942.50. The strike last trading price was 24.95, which was -29.15 lower than the previous day. The implied volatity was 54.08, the open interest changed by -146 which decreased total open position to 1383
On 12 Feb KAYNES was trading at 4086.60. The strike last trading price was 51.15, which was -25.9 lower than the previous day. The implied volatity was 52.55, the open interest changed by 424 which increased total open position to 1555
On 11 Feb KAYNES was trading at 4154.70. The strike last trading price was 72.4, which was 42.55 higher than the previous day. The implied volatity was 50.94, the open interest changed by 380 which increased total open position to 1130
On 10 Feb KAYNES was trading at 3957.60. The strike last trading price was 30.25, which was -10.1 lower than the previous day. The implied volatity was 49.93, the open interest changed by -100 which decreased total open position to 750
On 9 Feb KAYNES was trading at 3943.70. The strike last trading price was 36.65, which was 13.55 higher than the previous day. The implied volatity was 53.23, the open interest changed by 346 which increased total open position to 867
On 6 Feb KAYNES was trading at 3700.30. The strike last trading price was 23.5, which was -8 lower than the previous day. The implied volatity was 57.26, the open interest changed by -221 which decreased total open position to 500
On 5 Feb KAYNES was trading at 3616.10. The strike last trading price was 30.4, which was -24.05 lower than the previous day. The implied volatity was 68.04, the open interest changed by 120 which increased total open position to 721
On 4 Feb KAYNES was trading at 3779.40. The strike last trading price was 55.3, which was 32.1 higher than the previous day. The implied volatity was 64.94, the open interest changed by 401 which increased total open position to 601
On 3 Feb KAYNES was trading at 3550.30. The strike last trading price was 21, which was 2.45 higher than the previous day. The implied volatity was 61.94, the open interest changed by 28 which increased total open position to 200
On 2 Feb KAYNES was trading at 3471.10. The strike last trading price was 19.7, which was -5.6 lower than the previous day. The implied volatity was 61.5, the open interest changed by 14 which increased total open position to 170
On 1 Feb KAYNES was trading at 3560.10. The strike last trading price was 25, which was 5 higher than the previous day. The implied volatity was 60.96, the open interest changed by 10 which increased total open position to 157
On 30 Jan KAYNES was trading at 3475.40. The strike last trading price was 20, which was 7.95 higher than the previous day. The implied volatity was 60.39, the open interest changed by 7 which increased total open position to 146
On 29 Jan KAYNES was trading at 3402.40. The strike last trading price was 12.05, which was -4.45 lower than the previous day. The implied volatity was 56.87, the open interest changed by 1 which increased total open position to 140
On 28 Jan KAYNES was trading at 3490.60. The strike last trading price was 16.5, which was 6.35 higher than the previous day. The implied volatity was 54.75, the open interest changed by 6 which increased total open position to 139
On 27 Jan KAYNES was trading at 3333.00. The strike last trading price was 10.15, which was -7.05 lower than the previous day. The implied volatity was 54.75, the open interest changed by 6 which increased total open position to 132
On 23 Jan KAYNES was trading at 3379.20. The strike last trading price was 16.85, which was -8 lower than the previous day. The implied volatity was 55.88, the open interest changed by 26 which increased total open position to 125
On 22 Jan KAYNES was trading at 3527.20. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 51.3, the open interest changed by 10 which increased total open position to 94
On 21 Jan KAYNES was trading at 3490.80. The strike last trading price was 25, which was -0.65 lower than the previous day. The implied volatity was 52.99, the open interest changed by -4 which decreased total open position to 83
On 20 Jan KAYNES was trading at 3481.50. The strike last trading price was 26, which was -9 lower than the previous day. The implied volatity was 53.09, the open interest changed by 5 which increased total open position to 87
On 19 Jan KAYNES was trading at 3602.50. The strike last trading price was 35, which was -14.95 lower than the previous day. The implied volatity was 50.52, the open interest changed by 23 which increased total open position to 83
On 16 Jan KAYNES was trading at 3612.20. The strike last trading price was 49.95, which was -5 lower than the previous day. The implied volatity was 53.38, the open interest changed by -10 which decreased total open position to 61
On 14 Jan KAYNES was trading at 3680.60. The strike last trading price was 55.2, which was -8.8 lower than the previous day. The implied volatity was 50.2, the open interest changed by 0 which decreased total open position to 71
On 13 Jan KAYNES was trading at 3694.50. The strike last trading price was 65.55, which was -12.85 lower than the previous day. The implied volatity was 51.08, the open interest changed by -11 which decreased total open position to 70
On 12 Jan KAYNES was trading at 3695.40. The strike last trading price was 81.5, which was 8.15 higher than the previous day. The implied volatity was 54.46, the open interest changed by -1 which decreased total open position to 81
On 9 Jan KAYNES was trading at 3659.50. The strike last trading price was 73.35, which was -15.65 lower than the previous day. The implied volatity was 52.95, the open interest changed by -1 which decreased total open position to 81
On 8 Jan KAYNES was trading at 3719.90. The strike last trading price was 89, which was -11 lower than the previous day. The implied volatity was 53.23, the open interest changed by -3 which decreased total open position to 81
On 7 Jan KAYNES was trading at 3831.30. The strike last trading price was 100, which was 13.3 higher than the previous day. The implied volatity was 48.3, the open interest changed by 7 which increased total open position to 83
On 6 Jan KAYNES was trading at 3791.40. The strike last trading price was 84.1, which was -45.9 lower than the previous day. The implied volatity was 47.07, the open interest changed by 41 which increased total open position to 75
On 5 Jan KAYNES was trading at 3997.60. The strike last trading price was 130, which was 10.9 higher than the previous day. The implied volatity was 43.13, the open interest changed by -8 which decreased total open position to 32
On 2 Jan KAYNES was trading at 3977.20. The strike last trading price was 117, which was 11.15 higher than the previous day. The implied volatity was 40.82, the open interest changed by 18 which increased total open position to 39
On 1 Jan KAYNES was trading at 3943.50. The strike last trading price was 105.85, which was -19.15 lower than the previous day. The implied volatity was 40.52, the open interest changed by 6 which increased total open position to 20
On 31 Dec KAYNES was trading at 4013.00. The strike last trading price was 125, which was -5 lower than the previous day. The implied volatity was 39.58, the open interest changed by 2 which increased total open position to 14
On 30 Dec KAYNES was trading at 3933.00. The strike last trading price was 130, which was -11.95 lower than the previous day. The implied volatity was 44.13, the open interest changed by 1 which increased total open position to 10
On 29 Dec KAYNES was trading at 3988.00. The strike last trading price was 141.95, which was -38.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 26 Dec KAYNES was trading at 4060.50. The strike last trading price was 180.65, which was -99.35 lower than the previous day. The implied volatity was 43.21, the open interest changed by 0 which decreased total open position to 6
On 24 Dec KAYNES was trading at 4118.50. The strike last trading price was 280, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Dec KAYNES was trading at 4140.50. The strike last trading price was 280, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 22 Dec KAYNES was trading at 4194.00. The strike last trading price was 280, which was 10 higher than the previous day. The implied volatity was 48.34, the open interest changed by 0 which decreased total open position to 5
On 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 270, which was -86.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 270, which was -86.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 270, which was -86.9 lower than the previous day. The implied volatity was 52.61, the open interest changed by 3 which increased total open position to 4
On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 356.9, which was -1182.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 356.9, which was -1182.05 lower than the previous day. The implied volatity was 55.44, the open interest changed by 0 which decreased total open position to 0
On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 1538.95, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 1538.95, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 1538.95, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 1538.95, 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 Dec KAYNES was trading at 3807.00. The strike last trading price was 1538.95, 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 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 1538.95, 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 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 1538.95, 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 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 1538.95, 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 2 Dec KAYNES was trading at 5408.50. 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 Dec KAYNES was trading at 5358.50. The strike last trading price was 1538.95, 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
| KAYNES 24FEB2026 4400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 3870.90 | 513 | 12 | - | 19 | 5 | 47 |
| 19 Feb | 3878.40 | 501 | 155.95 | 69.63 | 21 | -4 | 43 |
| 18 Feb | 4057.50 | 370.4 | -99.6 | 51.08 | 37 | 13 | 47 |
| 17 Feb | 3950.40 | 470 | 49.3 | 80.87 | 1 | 0 | 34 |
| 16 Feb | 3966.60 | 420.7 | -40 | 22.42 | 2 | -1 | 34 |
| 13 Feb | 3942.50 | 460.7 | 111.2 | 48.52 | 8 | -1 | 36 |
| 12 Feb | 4086.60 | 349.5 | 46.45 | 47.46 | 3 | -2 | 36 |
| 11 Feb | 4154.70 | 305 | -170.65 | 50.3 | 60 | -9 | 39 |
| 10 Feb | 3957.60 | 475.65 | -1.55 | 57.09 | 24 | 5 | 50 |
| 9 Feb | 3943.70 | 484 | -274.5 | 50.89 | 36 | -4 | 45 |
| 6 Feb | 3700.30 | 758.5 | -52.2 | 90.28 | 9 | -7 | 47 |
| 5 Feb | 3616.10 | 817 | 154 | - | 2 | 1 | 55 |
| 4 Feb | 3779.40 | 663 | -77 | 70.06 | 16 | -11 | 55 |
| 3 Feb | 3550.30 | 740 | -160 | 40.72 | 8 | -6 | 68 |
| 2 Feb | 3471.10 | 900 | -61 | - | 0 | 0 | 74 |
| 1 Feb | 3560.10 | 900 | -61 | - | 0 | 0 | 74 |
| 30 Jan | 3475.40 | 900 | -61 | 42.41 | 2 | 1 | 75 |
| 29 Jan | 3402.40 | 961 | 61 | 39.75 | 1 | 0 | 0 |
| 28 Jan | 3490.60 | 900 | -119 | 56.56 | 8 | 1 | 72 |
| 27 Jan | 3333.00 | 1025 | -55 | 65.6 | 16 | 7 | 66 |
| 23 Jan | 3379.20 | 1080 | 155 | 85.42 | 17 | 15 | 57 |
| 22 Jan | 3527.20 | 925 | 54 | 82.06 | 2 | 1 | 41 |
| 21 Jan | 3490.80 | 871 | 11 | 41.07 | 20 | 9 | 40 |
| 20 Jan | 3481.50 | 860 | 35 | 45.14 | 2 | 0 | 29 |
| 19 Jan | 3602.50 | 825 | -5 | 62.54 | 22 | 3 | 24 |
| 16 Jan | 3612.20 | 830 | 75 | 64.86 | 2 | 0 | 22 |
| 14 Jan | 3680.60 | 755 | 107.05 | 56.65 | 2 | -1 | 23 |
| 13 Jan | 3694.50 | 647.95 | -42.05 | - | 0 | 0 | 0 |
| 12 Jan | 3695.40 | 647.95 | -42.05 | - | 0 | 0 | 24 |
| 9 Jan | 3659.50 | 647.95 | -42.05 | - | 0 | 0 | 24 |
| 8 Jan | 3719.90 | 647.95 | -42.05 | 30.27 | 1 | 0 | 24 |
| 7 Jan | 3831.30 | 690 | 0 | 65.04 | 1 | 0 | 25 |
| 6 Jan | 3791.40 | 690 | 161 | 57.54 | 5 | -3 | 25 |
| 5 Jan | 3997.60 | 529 | 19 | - | 0 | 0 | 28 |
| 2 Jan | 3977.20 | 529 | 19 | 50.44 | 2 | 0 | 27 |
| 1 Jan | 3943.50 | 510 | 135 | - | 0 | 0 | 27 |
| 31 Dec | 4013.00 | 510 | 135 | - | 0 | 0 | 0 |
| 30 Dec | 3933.00 | 510 | 135 | - | 0 | 0 | 27 |
| 29 Dec | 3988.00 | 510 | 135 | - | 2 | 0 | 27 |
| 26 Dec | 4060.50 | 375 | -88.75 | - | 0 | 0 | 27 |
| 24 Dec | 4118.50 | 375 | -88.75 | - | 0 | 0 | 27 |
| 23 Dec | 4140.50 | 375 | -88.75 | - | 0 | 1 | 0 |
| 22 Dec | 4194.00 | 375 | -88.75 | 42.56 | 2 | 0 | 26 |
| 19 Dec | 4185.00 | 463.75 | 23.75 | - | 0 | 0 | 26 |
| 18 Dec | 4046.50 | 463.75 | 23.75 | 43.64 | 6 | 0 | 26 |
| 17 Dec | 4093.50 | 440 | 176 | 41.45 | 6 | 0 | 32 |
| 16 Dec | 4186.50 | 264 | 168.85 | - | 0 | 0 | 32 |
| 15 Dec | 4197.50 | 264 | 168.85 | - | 0 | 0 | 0 |
| 12 Dec | 4265.50 | 264 | 168.85 | - | 0 | 0 | 32 |
| 11 Dec | 4041.50 | 264 | 168.85 | - | 0 | 0 | 32 |
| 10 Dec | 3890.50 | 264 | 168.85 | - | 0 | 0 | 32 |
| 9 Dec | 4331.00 | 264 | 168.85 | - | 0 | 0 | 0 |
| 8 Dec | 3807.00 | 264 | 168.85 | - | 0 | 0 | 32 |
| 5 Dec | 4353.50 | 264 | 168.85 | 36.11 | 39 | 33 | 33 |
| 4 Dec | 4978.00 | 95.15 | 0 | 7.16 | 0 | 0 | 0 |
| 3 Dec | 5307.00 | 95.15 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 5408.50 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 5358.50 | 95.15 | 0 | - | 0 | 0 | 0 |
For Kaynes Technology Ind Ltd - strike price 4400 expiring on 24FEB2026
Delta for 4400 PE is -
Historical price for 4400 PE is as follows
On 20 Feb KAYNES was trading at 3870.90. The strike last trading price was 513, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 47
On 19 Feb KAYNES was trading at 3878.40. The strike last trading price was 501, which was 155.95 higher than the previous day. The implied volatity was 69.63, the open interest changed by -4 which decreased total open position to 43
On 18 Feb KAYNES was trading at 4057.50. The strike last trading price was 370.4, which was -99.6 lower than the previous day. The implied volatity was 51.08, the open interest changed by 13 which increased total open position to 47
On 17 Feb KAYNES was trading at 3950.40. The strike last trading price was 470, which was 49.3 higher than the previous day. The implied volatity was 80.87, the open interest changed by 0 which decreased total open position to 34
On 16 Feb KAYNES was trading at 3966.60. The strike last trading price was 420.7, which was -40 lower than the previous day. The implied volatity was 22.42, the open interest changed by -1 which decreased total open position to 34
On 13 Feb KAYNES was trading at 3942.50. The strike last trading price was 460.7, which was 111.2 higher than the previous day. The implied volatity was 48.52, the open interest changed by -1 which decreased total open position to 36
On 12 Feb KAYNES was trading at 4086.60. The strike last trading price was 349.5, which was 46.45 higher than the previous day. The implied volatity was 47.46, the open interest changed by -2 which decreased total open position to 36
On 11 Feb KAYNES was trading at 4154.70. The strike last trading price was 305, which was -170.65 lower than the previous day. The implied volatity was 50.3, the open interest changed by -9 which decreased total open position to 39
On 10 Feb KAYNES was trading at 3957.60. The strike last trading price was 475.65, which was -1.55 lower than the previous day. The implied volatity was 57.09, the open interest changed by 5 which increased total open position to 50
On 9 Feb KAYNES was trading at 3943.70. The strike last trading price was 484, which was -274.5 lower than the previous day. The implied volatity was 50.89, the open interest changed by -4 which decreased total open position to 45
On 6 Feb KAYNES was trading at 3700.30. The strike last trading price was 758.5, which was -52.2 lower than the previous day. The implied volatity was 90.28, the open interest changed by -7 which decreased total open position to 47
On 5 Feb KAYNES was trading at 3616.10. The strike last trading price was 817, which was 154 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 55
On 4 Feb KAYNES was trading at 3779.40. The strike last trading price was 663, which was -77 lower than the previous day. The implied volatity was 70.06, the open interest changed by -11 which decreased total open position to 55
On 3 Feb KAYNES was trading at 3550.30. The strike last trading price was 740, which was -160 lower than the previous day. The implied volatity was 40.72, the open interest changed by -6 which decreased total open position to 68
On 2 Feb KAYNES was trading at 3471.10. The strike last trading price was 900, which was -61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74
On 1 Feb KAYNES was trading at 3560.10. The strike last trading price was 900, which was -61 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74
On 30 Jan KAYNES was trading at 3475.40. The strike last trading price was 900, which was -61 lower than the previous day. The implied volatity was 42.41, the open interest changed by 1 which increased total open position to 75
On 29 Jan KAYNES was trading at 3402.40. The strike last trading price was 961, which was 61 higher than the previous day. The implied volatity was 39.75, the open interest changed by 0 which decreased total open position to 0
On 28 Jan KAYNES was trading at 3490.60. The strike last trading price was 900, which was -119 lower than the previous day. The implied volatity was 56.56, the open interest changed by 1 which increased total open position to 72
On 27 Jan KAYNES was trading at 3333.00. The strike last trading price was 1025, which was -55 lower than the previous day. The implied volatity was 65.6, the open interest changed by 7 which increased total open position to 66
On 23 Jan KAYNES was trading at 3379.20. The strike last trading price was 1080, which was 155 higher than the previous day. The implied volatity was 85.42, the open interest changed by 15 which increased total open position to 57
On 22 Jan KAYNES was trading at 3527.20. The strike last trading price was 925, which was 54 higher than the previous day. The implied volatity was 82.06, the open interest changed by 1 which increased total open position to 41
On 21 Jan KAYNES was trading at 3490.80. The strike last trading price was 871, which was 11 higher than the previous day. The implied volatity was 41.07, the open interest changed by 9 which increased total open position to 40
On 20 Jan KAYNES was trading at 3481.50. The strike last trading price was 860, which was 35 higher than the previous day. The implied volatity was 45.14, the open interest changed by 0 which decreased total open position to 29
On 19 Jan KAYNES was trading at 3602.50. The strike last trading price was 825, which was -5 lower than the previous day. The implied volatity was 62.54, the open interest changed by 3 which increased total open position to 24
On 16 Jan KAYNES was trading at 3612.20. The strike last trading price was 830, which was 75 higher than the previous day. The implied volatity was 64.86, the open interest changed by 0 which decreased total open position to 22
On 14 Jan KAYNES was trading at 3680.60. The strike last trading price was 755, which was 107.05 higher than the previous day. The implied volatity was 56.65, the open interest changed by -1 which decreased total open position to 23
On 13 Jan KAYNES was trading at 3694.50. The strike last trading price was 647.95, which was -42.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan KAYNES was trading at 3695.40. The strike last trading price was 647.95, which was -42.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 9 Jan KAYNES was trading at 3659.50. The strike last trading price was 647.95, which was -42.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24
On 8 Jan KAYNES was trading at 3719.90. The strike last trading price was 647.95, which was -42.05 lower than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 24
On 7 Jan KAYNES was trading at 3831.30. The strike last trading price was 690, which was 0 lower than the previous day. The implied volatity was 65.04, the open interest changed by 0 which decreased total open position to 25
On 6 Jan KAYNES was trading at 3791.40. The strike last trading price was 690, which was 161 higher than the previous day. The implied volatity was 57.54, the open interest changed by -3 which decreased total open position to 25
On 5 Jan KAYNES was trading at 3997.60. The strike last trading price was 529, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 2 Jan KAYNES was trading at 3977.20. The strike last trading price was 529, which was 19 higher than the previous day. The implied volatity was 50.44, the open interest changed by 0 which decreased total open position to 27
On 1 Jan KAYNES was trading at 3943.50. The strike last trading price was 510, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 31 Dec KAYNES was trading at 4013.00. The strike last trading price was 510, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec KAYNES was trading at 3933.00. The strike last trading price was 510, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 29 Dec KAYNES was trading at 3988.00. The strike last trading price was 510, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 26 Dec KAYNES was trading at 4060.50. The strike last trading price was 375, which was -88.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 24 Dec KAYNES was trading at 4118.50. The strike last trading price was 375, which was -88.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 23 Dec KAYNES was trading at 4140.50. The strike last trading price was 375, which was -88.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 22 Dec KAYNES was trading at 4194.00. The strike last trading price was 375, which was -88.75 lower than the previous day. The implied volatity was 42.56, the open interest changed by 0 which decreased total open position to 26
On 19 Dec KAYNES was trading at 4185.00. The strike last trading price was 463.75, which was 23.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 18 Dec KAYNES was trading at 4046.50. The strike last trading price was 463.75, which was 23.75 higher than the previous day. The implied volatity was 43.64, the open interest changed by 0 which decreased total open position to 26
On 17 Dec KAYNES was trading at 4093.50. The strike last trading price was 440, which was 176 higher than the previous day. The implied volatity was 41.45, the open interest changed by 0 which decreased total open position to 32
On 16 Dec KAYNES was trading at 4186.50. The strike last trading price was 264, which was 168.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 15 Dec KAYNES was trading at 4197.50. The strike last trading price was 264, which was 168.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec KAYNES was trading at 4265.50. The strike last trading price was 264, which was 168.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 11 Dec KAYNES was trading at 4041.50. The strike last trading price was 264, which was 168.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 10 Dec KAYNES was trading at 3890.50. The strike last trading price was 264, which was 168.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 9 Dec KAYNES was trading at 4331.00. The strike last trading price was 264, which was 168.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec KAYNES was trading at 3807.00. The strike last trading price was 264, which was 168.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 5 Dec KAYNES was trading at 4353.50. The strike last trading price was 264, which was 168.85 higher than the previous day. The implied volatity was 36.11, the open interest changed by 33 which increased total open position to 33
On 4 Dec KAYNES was trading at 4978.00. The strike last trading price was 95.15, which was 0 lower than the previous day. The implied volatity was 7.16, the open interest changed by 0 which decreased total open position to 0
On 3 Dec KAYNES was trading at 5307.00. The strike last trading price was 95.15, 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 2 Dec KAYNES was trading at 5408.50. 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 Dec KAYNES was trading at 5358.50. The strike last trading price was 95.15, 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
