KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
19 Feb 2026 04:14 PM IST
| KFINTECH 24-FEB-2026 1040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0.41
Theta: -1.66
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 19 Feb | 1015.90 | 8.45 | -10.55 | 38.4 | 1,246 | -98 | 589 | |||||||||
| 18 Feb | 1039.30 | 19 | 1.4 | 35.29 | 5,452 | -481 | 705 | |||||||||
| 17 Feb | 1020.60 | 17.7 | 4.5 | 43.75 | 11,209 | 642 | 1,264 | |||||||||
| 16 Feb | 1000.90 | 13.5 | 1.9 | 43.42 | 7,536 | 112 | 609 | |||||||||
| 13 Feb | 968.10 | 10.5 | -5.45 | 50.92 | 897 | 51 | 496 | |||||||||
| 12 Feb | 985.00 | 16.35 | -11.6 | 50.22 | 1,190 | -96 | 484 | |||||||||
| 11 Feb | 1022.50 | 27.6 | -4.85 | 46.01 | 468 | 18 | 583 | |||||||||
| 10 Feb | 1022.40 | 31.65 | 13.85 | 47.6 | 4,442 | 236 | 564 | |||||||||
| 9 Feb | 995.60 | 17.9 | 6.4 | 41.77 | 834 | -40 | 340 | |||||||||
| 6 Feb | 967.70 | 11.45 | -7.85 | 39.58 | 554 | -45 | 379 | |||||||||
| 5 Feb | 992.40 | 19.2 | -9.6 | 40.55 | 375 | -73 | 426 | |||||||||
| 4 Feb | 1015.90 | 28.85 | -2.55 | 37.22 | 488 | 39 | 499 | |||||||||
| 3 Feb | 1030.50 | 30.15 | 17.15 | 32.39 | 961 | 307 | 461 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 1000.00 | 15.1 | -1.55 | 29.02 | 222 | 39 | 155 | |||||||||
| 1 Feb | 983.60 | 17.45 | -5.6 | 35.62 | 55 | -2 | 116 | |||||||||
| 30 Jan | 1014.00 | 22.5 | -3.3 | 29.5 | 84 | -24 | 119 | |||||||||
| 29 Jan | 1017.90 | 26.8 | 1.5 | 30.37 | 141 | -2 | 144 | |||||||||
| 28 Jan | 1022.10 | 25.45 | 3.2 | 30.4 | 381 | 37 | 146 | |||||||||
| 27 Jan | 1016.00 | 22.4 | 1.75 | 22.31 | 306 | 1 | 108 | |||||||||
| 23 Jan | 1018.70 | 21.15 | 1.9 | 21.67 | 418 | 30 | 108 | |||||||||
| 22 Jan | 1033.50 | 20.85 | 5.95 | 16.38 | 224 | 64 | 77 | |||||||||
| 21 Jan | 1000.40 | 14.9 | -9.1 | 20.7 | 28 | 11 | 13 | |||||||||
| 20 Jan | 1007.80 | 24 | -18.3 | 26.83 | 1 | 0 | 1 | |||||||||
| 19 Jan | 1035.30 | 42.3 | -13.35 | - | 0 | 0 | 1 | |||||||||
| 16 Jan | 1070.80 | 42.3 | -13.35 | - | 0 | 0 | 1 | |||||||||
| 14 Jan | 1067.80 | 42.3 | -13.35 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 1054.80 | 42.3 | -13.35 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1051.00 | 42.3 | -13.35 | - | 0 | 0 | 1 | |||||||||
| 9 Jan | 1061.30 | 42.3 | -13.35 | 13.74 | 7 | 0 | 1 | |||||||||
| 8 Jan | 1064.00 | 55.65 | -69.05 | 21.96 | 1 | 0 | 0 | |||||||||
| 7 Jan | 1074.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1074.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1090.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1082.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1076.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1082.00 | 124.7 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1092.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 1096.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 1100.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 1091.30 | 124.7 | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 1101.80 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1082.00 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 1078.10 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 1069.00 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 1031.30 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 1034.50 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1049.50 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 1051.70 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 1074.00 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 1025.90 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 1039.60 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1042.00 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 1066.40 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1075.50 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1071.40 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1083.40 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1096.20 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1056.30 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1065.50 | 124.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 1040 expiring on 24FEB2026
Delta for 1040 CE is 0.3
Historical price for 1040 CE is as follows
On 19 Feb KFINTECH was trading at 1015.90. The strike last trading price was 8.45, which was -10.55 lower than the previous day. The implied volatity was 38.4, the open interest changed by -98 which decreased total open position to 589
On 18 Feb KFINTECH was trading at 1039.30. The strike last trading price was 19, which was 1.4 higher than the previous day. The implied volatity was 35.29, the open interest changed by -481 which decreased total open position to 705
On 17 Feb KFINTECH was trading at 1020.60. The strike last trading price was 17.7, which was 4.5 higher than the previous day. The implied volatity was 43.75, the open interest changed by 642 which increased total open position to 1264
On 16 Feb KFINTECH was trading at 1000.90. The strike last trading price was 13.5, which was 1.9 higher than the previous day. The implied volatity was 43.42, the open interest changed by 112 which increased total open position to 609
On 13 Feb KFINTECH was trading at 968.10. The strike last trading price was 10.5, which was -5.45 lower than the previous day. The implied volatity was 50.92, the open interest changed by 51 which increased total open position to 496
On 12 Feb KFINTECH was trading at 985.00. The strike last trading price was 16.35, which was -11.6 lower than the previous day. The implied volatity was 50.22, the open interest changed by -96 which decreased total open position to 484
On 11 Feb KFINTECH was trading at 1022.50. The strike last trading price was 27.6, which was -4.85 lower than the previous day. The implied volatity was 46.01, the open interest changed by 18 which increased total open position to 583
On 10 Feb KFINTECH was trading at 1022.40. The strike last trading price was 31.65, which was 13.85 higher than the previous day. The implied volatity was 47.6, the open interest changed by 236 which increased total open position to 564
On 9 Feb KFINTECH was trading at 995.60. The strike last trading price was 17.9, which was 6.4 higher than the previous day. The implied volatity was 41.77, the open interest changed by -40 which decreased total open position to 340
On 6 Feb KFINTECH was trading at 967.70. The strike last trading price was 11.45, which was -7.85 lower than the previous day. The implied volatity was 39.58, the open interest changed by -45 which decreased total open position to 379
On 5 Feb KFINTECH was trading at 992.40. The strike last trading price was 19.2, which was -9.6 lower than the previous day. The implied volatity was 40.55, the open interest changed by -73 which decreased total open position to 426
On 4 Feb KFINTECH was trading at 1015.90. The strike last trading price was 28.85, which was -2.55 lower than the previous day. The implied volatity was 37.22, the open interest changed by 39 which increased total open position to 499
On 3 Feb KFINTECH was trading at 1030.50. The strike last trading price was 30.15, which was 17.15 higher than the previous day. The implied volatity was 32.39, the open interest changed by 307 which increased total open position to 461
On 2 Feb KFINTECH was trading at 1000.00. The strike last trading price was 15.1, which was -1.55 lower than the previous day. The implied volatity was 29.02, the open interest changed by 39 which increased total open position to 155
On 1 Feb KFINTECH was trading at 983.60. The strike last trading price was 17.45, which was -5.6 lower than the previous day. The implied volatity was 35.62, the open interest changed by -2 which decreased total open position to 116
On 30 Jan KFINTECH was trading at 1014.00. The strike last trading price was 22.5, which was -3.3 lower than the previous day. The implied volatity was 29.5, the open interest changed by -24 which decreased total open position to 119
On 29 Jan KFINTECH was trading at 1017.90. The strike last trading price was 26.8, which was 1.5 higher than the previous day. The implied volatity was 30.37, the open interest changed by -2 which decreased total open position to 144
On 28 Jan KFINTECH was trading at 1022.10. The strike last trading price was 25.45, which was 3.2 higher than the previous day. The implied volatity was 30.4, the open interest changed by 37 which increased total open position to 146
On 27 Jan KFINTECH was trading at 1016.00. The strike last trading price was 22.4, which was 1.75 higher than the previous day. The implied volatity was 22.31, the open interest changed by 1 which increased total open position to 108
On 23 Jan KFINTECH was trading at 1018.70. The strike last trading price was 21.15, which was 1.9 higher than the previous day. The implied volatity was 21.67, the open interest changed by 30 which increased total open position to 108
On 22 Jan KFINTECH was trading at 1033.50. The strike last trading price was 20.85, which was 5.95 higher than the previous day. The implied volatity was 16.38, the open interest changed by 64 which increased total open position to 77
On 21 Jan KFINTECH was trading at 1000.40. The strike last trading price was 14.9, which was -9.1 lower than the previous day. The implied volatity was 20.7, the open interest changed by 11 which increased total open position to 13
On 20 Jan KFINTECH was trading at 1007.80. The strike last trading price was 24, which was -18.3 lower than the previous day. The implied volatity was 26.83, the open interest changed by 0 which decreased total open position to 1
On 19 Jan KFINTECH was trading at 1035.30. The strike last trading price was 42.3, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan KFINTECH was trading at 1070.80. The strike last trading price was 42.3, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan KFINTECH was trading at 1067.80. The strike last trading price was 42.3, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan KFINTECH was trading at 1054.80. The strike last trading price was 42.3, which was -13.35 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 KFINTECH was trading at 1051.00. The strike last trading price was 42.3, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan KFINTECH was trading at 1061.30. The strike last trading price was 42.3, which was -13.35 lower than the previous day. The implied volatity was 13.74, the open interest changed by 0 which decreased total open position to 1
On 8 Jan KFINTECH was trading at 1064.00. The strike last trading price was 55.65, which was -69.05 lower than the previous day. The implied volatity was 21.96, the open interest changed by 0 which decreased total open position to 0
On 7 Jan KFINTECH was trading at 1074.40. 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 6 Jan KFINTECH was trading at 1074.70. 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 Jan KFINTECH was trading at 1090.00. 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 2 Jan KFINTECH was trading at 1082.00. 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 Jan KFINTECH was trading at 1076.70. 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 31 Dec KFINTECH was trading at 1082.00. The strike last trading price was 124.7, 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 30 Dec KFINTECH was trading at 1092.10. 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 29 Dec KFINTECH was trading at 1096.30. 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 26 Dec KFINTECH was trading at 1100.30. 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 24 Dec KFINTECH was trading at 1091.30. The strike last trading price was 124.7, 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 23 Dec KFINTECH was trading at 1101.80. The strike last trading price was 124.7, 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 22 Dec KFINTECH was trading at 1082.00. The strike last trading price was 124.7, 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 19 Dec KFINTECH was trading at 1078.10. The strike last trading price was 124.7, 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 18 Dec KFINTECH was trading at 1069.00. The strike last trading price was 124.7, 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 17 Dec KFINTECH was trading at 1031.30. The strike last trading price was 124.7, 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 16 Dec KFINTECH was trading at 1034.50. The strike last trading price was 124.7, 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 15 Dec KFINTECH was trading at 1049.50. The strike last trading price was 124.7, 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 Dec KFINTECH was trading at 1051.70. The strike last trading price was 124.7, 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 Dec KFINTECH was trading at 1074.00. The strike last trading price was 124.7, 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 Dec KFINTECH was trading at 1025.90. The strike last trading price was 124.7, 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 Dec KFINTECH was trading at 1039.60. The strike last trading price was 124.7, 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 8 Dec KFINTECH was trading at 1042.00. The strike last trading price was 124.7, 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 5 Dec KFINTECH was trading at 1066.40. The strike last trading price was 124.7, 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 Dec KFINTECH was trading at 1075.50. The strike last trading price was 124.7, 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 3 Dec KFINTECH was trading at 1071.40. The strike last trading price was 124.7, 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 Dec KFINTECH was trading at 1083.40. The strike last trading price was 124.7, 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 1 Dec KFINTECH was trading at 1096.20. The strike last trading price was 124.7, 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 28 Nov KFINTECH was trading at 1056.30. The strike last trading price was 124.7, 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 27 Nov KFINTECH was trading at 1065.50. The strike last trading price was 124.7, 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
| KFINTECH 24FEB2026 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.42
Theta: -1.47
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 19 Feb | 1015.90 | 34.45 | 17.2 | 40.14 | 387 | -78 | 319 |
| 18 Feb | 1039.30 | 17.5 | -16.5 | 33.42 | 2,573 | 116 | 400 |
| 17 Feb | 1020.60 | 33.85 | -14.05 | 44 | 1,993 | 218 | 283 |
| 16 Feb | 1000.90 | 47.3 | -39.7 | 48.15 | 319 | 9 | 66 |
| 13 Feb | 968.10 | 87.85 | 7.95 | 62.19 | 206 | -134 | 57 |
| 12 Feb | 985.00 | 80 | 30.8 | 67.92 | 79 | 6 | 242 |
| 11 Feb | 1022.50 | 51 | 4.2 | 54.02 | 177 | 16 | 191 |
| 10 Feb | 1022.40 | 48 | -15.05 | 50.53 | 262 | 25 | 176 |
| 9 Feb | 995.60 | 63.05 | -18.4 | 48.49 | 12 | -8 | 152 |
| 6 Feb | 967.70 | 80.1 | 13.3 | 42.9 | 26 | -3 | 161 |
| 5 Feb | 992.40 | 67.9 | 20.4 | 45.48 | 29 | -9 | 165 |
| 4 Feb | 1015.90 | 48.25 | 5.85 | 42.27 | 37 | -2 | 174 |
| 3 Feb | 1030.50 | 42 | -41.45 | 40.62 | 326 | 110 | 176 |
| 2 Feb | 1000.00 | 76.5 | 2.8 | 58.36 | 62 | -29 | 66 |
| 1 Feb | 983.60 | 73.7 | -3.3 | - | 0 | 0 | 95 |
| 30 Jan | 1014.00 | 73.7 | -3.3 | - | 0 | 0 | 95 |
| 29 Jan | 1017.90 | 73.7 | -3.3 | - | 0 | 0 | 0 |
| 28 Jan | 1022.10 | 73.7 | -3.3 | 57.91 | 15 | -2 | 96 |
| 27 Jan | 1016.00 | 77 | 0.05 | 65.07 | 54 | -9 | 97 |
| 23 Jan | 1018.70 | 76.95 | -2.15 | 58.98 | 260 | 19 | 105 |
| 22 Jan | 1033.50 | 77.8 | -29.2 | 63.46 | 154 | 62 | 86 |
| 21 Jan | 1000.40 | 107 | 21.75 | 75.81 | 19 | -1 | 23 |
| 20 Jan | 1007.80 | 85.25 | 6.8 | 58.2 | 7 | 4 | 25 |
| 19 Jan | 1035.30 | 79.95 | 14.65 | 62.99 | 20 | 17 | 20 |
| 16 Jan | 1070.80 | 65.3 | 7.7 | - | 0 | 0 | 3 |
| 14 Jan | 1067.80 | 65.3 | 7.7 | - | 0 | 0 | 3 |
| 13 Jan | 1054.80 | 65.3 | 7.7 | 55.4 | 1 | 0 | 0 |
| 12 Jan | 1051.00 | 57.6 | 13 | 48.23 | 3 | 2 | 3 |
| 9 Jan | 1061.30 | 44.6 | -54 | - | 0 | 0 | 1 |
| 8 Jan | 1064.00 | 44.6 | -54 | 40.46 | 1 | 0 | 0 |
| 7 Jan | 1074.40 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 1074.70 | - | - | - | 0 | 0 | 0 |
| 5 Jan | 1090.00 | - | - | - | 0 | 0 | 0 |
| 2 Jan | 1082.00 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 1076.70 | - | - | - | 0 | 0 | 0 |
| 31 Dec | 1082.00 | 98.6 | - | - | 0 | 0 | 0 |
| 30 Dec | 1092.10 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 1096.30 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 1100.30 | - | - | - | 0 | 0 | 0 |
| 24 Dec | 1091.30 | 98.6 | - | - | 0 | 0 | 0 |
| 23 Dec | 1101.80 | 98.6 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 1082.00 | 98.6 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 1078.10 | 98.6 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 1069.00 | 98.6 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 1031.30 | 98.6 | 0 | 0.59 | 0 | 0 | 0 |
| 16 Dec | 1034.50 | 98.6 | 0 | 0.86 | 0 | 0 | 0 |
| 15 Dec | 1049.50 | 98.6 | 0 | 1.88 | 0 | 0 | 0 |
| 12 Dec | 1051.70 | 98.6 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 1074.00 | 98.6 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 1025.90 | 98.6 | 0 | 0.4 | 0 | 0 | 0 |
| 9 Dec | 1039.60 | 98.6 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 1042.00 | 98.6 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 1066.40 | 98.6 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 1075.50 | 98.6 | 0 | 3.3 | 0 | 0 | 0 |
| 3 Dec | 1071.40 | 98.6 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 1083.40 | 98.6 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 1096.20 | 98.6 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 1056.30 | 98.6 | 0 | 2.33 | 0 | 0 | 0 |
| 27 Nov | 1065.50 | 98.6 | 0 | 2.78 | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 1040 expiring on 24FEB2026
Delta for 1040 PE is -0.69
Historical price for 1040 PE is as follows
On 19 Feb KFINTECH was trading at 1015.90. The strike last trading price was 34.45, which was 17.2 higher than the previous day. The implied volatity was 40.14, the open interest changed by -78 which decreased total open position to 319
On 18 Feb KFINTECH was trading at 1039.30. The strike last trading price was 17.5, which was -16.5 lower than the previous day. The implied volatity was 33.42, the open interest changed by 116 which increased total open position to 400
On 17 Feb KFINTECH was trading at 1020.60. The strike last trading price was 33.85, which was -14.05 lower than the previous day. The implied volatity was 44, the open interest changed by 218 which increased total open position to 283
On 16 Feb KFINTECH was trading at 1000.90. The strike last trading price was 47.3, which was -39.7 lower than the previous day. The implied volatity was 48.15, the open interest changed by 9 which increased total open position to 66
On 13 Feb KFINTECH was trading at 968.10. The strike last trading price was 87.85, which was 7.95 higher than the previous day. The implied volatity was 62.19, the open interest changed by -134 which decreased total open position to 57
On 12 Feb KFINTECH was trading at 985.00. The strike last trading price was 80, which was 30.8 higher than the previous day. The implied volatity was 67.92, the open interest changed by 6 which increased total open position to 242
On 11 Feb KFINTECH was trading at 1022.50. The strike last trading price was 51, which was 4.2 higher than the previous day. The implied volatity was 54.02, the open interest changed by 16 which increased total open position to 191
On 10 Feb KFINTECH was trading at 1022.40. The strike last trading price was 48, which was -15.05 lower than the previous day. The implied volatity was 50.53, the open interest changed by 25 which increased total open position to 176
On 9 Feb KFINTECH was trading at 995.60. The strike last trading price was 63.05, which was -18.4 lower than the previous day. The implied volatity was 48.49, the open interest changed by -8 which decreased total open position to 152
On 6 Feb KFINTECH was trading at 967.70. The strike last trading price was 80.1, which was 13.3 higher than the previous day. The implied volatity was 42.9, the open interest changed by -3 which decreased total open position to 161
On 5 Feb KFINTECH was trading at 992.40. The strike last trading price was 67.9, which was 20.4 higher than the previous day. The implied volatity was 45.48, the open interest changed by -9 which decreased total open position to 165
On 4 Feb KFINTECH was trading at 1015.90. The strike last trading price was 48.25, which was 5.85 higher than the previous day. The implied volatity was 42.27, the open interest changed by -2 which decreased total open position to 174
On 3 Feb KFINTECH was trading at 1030.50. The strike last trading price was 42, which was -41.45 lower than the previous day. The implied volatity was 40.62, the open interest changed by 110 which increased total open position to 176
On 2 Feb KFINTECH was trading at 1000.00. The strike last trading price was 76.5, which was 2.8 higher than the previous day. The implied volatity was 58.36, the open interest changed by -29 which decreased total open position to 66
On 1 Feb KFINTECH was trading at 983.60. The strike last trading price was 73.7, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 30 Jan KFINTECH was trading at 1014.00. The strike last trading price was 73.7, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95
On 29 Jan KFINTECH was trading at 1017.90. The strike last trading price was 73.7, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan KFINTECH was trading at 1022.10. The strike last trading price was 73.7, which was -3.3 lower than the previous day. The implied volatity was 57.91, the open interest changed by -2 which decreased total open position to 96
On 27 Jan KFINTECH was trading at 1016.00. The strike last trading price was 77, which was 0.05 higher than the previous day. The implied volatity was 65.07, the open interest changed by -9 which decreased total open position to 97
On 23 Jan KFINTECH was trading at 1018.70. The strike last trading price was 76.95, which was -2.15 lower than the previous day. The implied volatity was 58.98, the open interest changed by 19 which increased total open position to 105
On 22 Jan KFINTECH was trading at 1033.50. The strike last trading price was 77.8, which was -29.2 lower than the previous day. The implied volatity was 63.46, the open interest changed by 62 which increased total open position to 86
On 21 Jan KFINTECH was trading at 1000.40. The strike last trading price was 107, which was 21.75 higher than the previous day. The implied volatity was 75.81, the open interest changed by -1 which decreased total open position to 23
On 20 Jan KFINTECH was trading at 1007.80. The strike last trading price was 85.25, which was 6.8 higher than the previous day. The implied volatity was 58.2, the open interest changed by 4 which increased total open position to 25
On 19 Jan KFINTECH was trading at 1035.30. The strike last trading price was 79.95, which was 14.65 higher than the previous day. The implied volatity was 62.99, the open interest changed by 17 which increased total open position to 20
On 16 Jan KFINTECH was trading at 1070.80. The strike last trading price was 65.3, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 Jan KFINTECH was trading at 1067.80. The strike last trading price was 65.3, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Jan KFINTECH was trading at 1054.80. The strike last trading price was 65.3, which was 7.7 higher than the previous day. The implied volatity was 55.4, the open interest changed by 0 which decreased total open position to 0
On 12 Jan KFINTECH was trading at 1051.00. The strike last trading price was 57.6, which was 13 higher than the previous day. The implied volatity was 48.23, the open interest changed by 2 which increased total open position to 3
On 9 Jan KFINTECH was trading at 1061.30. The strike last trading price was 44.6, which was -54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan KFINTECH was trading at 1064.00. The strike last trading price was 44.6, which was -54 lower than the previous day. The implied volatity was 40.46, the open interest changed by 0 which decreased total open position to 0
On 7 Jan KFINTECH was trading at 1074.40. 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 6 Jan KFINTECH was trading at 1074.70. 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 Jan KFINTECH was trading at 1090.00. 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 2 Jan KFINTECH was trading at 1082.00. 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 Jan KFINTECH was trading at 1076.70. 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 31 Dec KFINTECH was trading at 1082.00. The strike last trading price was 98.6, 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 30 Dec KFINTECH was trading at 1092.10. 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 29 Dec KFINTECH was trading at 1096.30. 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 26 Dec KFINTECH was trading at 1100.30. 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 24 Dec KFINTECH was trading at 1091.30. The strike last trading price was 98.6, 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 23 Dec KFINTECH was trading at 1101.80. The strike last trading price was 98.6, 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 22 Dec KFINTECH was trading at 1082.00. The strike last trading price was 98.6, 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 Dec KFINTECH was trading at 1078.10. The strike last trading price was 98.6, 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 Dec KFINTECH was trading at 1069.00. The strike last trading price was 98.6, 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 Dec KFINTECH was trading at 1031.30. The strike last trading price was 98.6, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 16 Dec KFINTECH was trading at 1034.50. The strike last trading price was 98.6, which was 0 lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
On 15 Dec KFINTECH was trading at 1049.50. The strike last trading price was 98.6, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
On 12 Dec KFINTECH was trading at 1051.70. The strike last trading price was 98.6, 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 Dec KFINTECH was trading at 1074.00. The strike last trading price was 98.6, 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 Dec KFINTECH was trading at 1025.90. The strike last trading price was 98.6, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 9 Dec KFINTECH was trading at 1039.60. The strike last trading price was 98.6, 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 KFINTECH was trading at 1042.00. The strike last trading price was 98.6, 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 KFINTECH was trading at 1066.40. The strike last trading price was 98.6, 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 KFINTECH was trading at 1075.50. The strike last trading price was 98.6, which was 0 lower than the previous day. The implied volatity was 3.3, the open interest changed by 0 which decreased total open position to 0
On 3 Dec KFINTECH was trading at 1071.40. The strike last trading price was 98.6, 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 KFINTECH was trading at 1083.40. The strike last trading price was 98.6, 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 Dec KFINTECH was trading at 1096.20. The strike last trading price was 98.6, 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 28 Nov KFINTECH was trading at 1056.30. The strike last trading price was 98.6, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 27 Nov KFINTECH was trading at 1065.50. The strike last trading price was 98.6, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
