Historical option data for KFINTECH
27 May 2026 04:10 PM IST
| KFINTECH 30-Jun-2026 (33d) 850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.01
Theta: -0.5
Gamma: 0.00505
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 848.15 | 33.95 | 0.95 (2.88%) | 30.08 | 775 | 81 | 266 | |||||||||
| 26 May | 837.05 | 34.9 | 8.9 (34.23%) | 36.18 | 128 | 10 | 184 | |||||||||
| 25 May | 829.40 | 26 | 1.2 (4.84%) | 31.42 | 153 | 23 | 174 | |||||||||
| 22 May | 817.60 | 24.25 | -7.4 (-23.38%) | 33.62 | 99 | 32 | 152 | |||||||||
| 21 May | 831.50 | 31.1 | 3.1 (11.07%) | 33.51 | 236 | 31 | 119 | |||||||||
| 20 May | 828.05 | 28.2 | 1.35 (5.03%) | 31.33 | 46 | -1 | 88 | |||||||||
| 19 May | 824.70 | 27.55 | 4.75 (20.83%) | 32.51 | 36 | 10 | 89 | |||||||||
| 18 May | 813.30 | 22.8 | -0.45 (-1.94%) | 32.11 | 103 | 39 | 78 | |||||||||
| 15 May | 808.20 | 23.25 | -5.55 (-19.27%) | 33.35 | 11 | 3 | 38 | |||||||||
| 14 May | 820.40 | 28.8 | -2.7 (-8.57%) | 33.03 | 32 | 30 | 34 | |||||||||
| 13 May | 834.25 | 32 | -49.65 (-60.81%) | 0 | 4 | 1 | 3 | |||||||||
| 12 May | 857.35 | 81.65 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 11 May | 890.80 | 81.65 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 916.30 | 81.65 | -2.95 (-3.49%) | 25.07 | 1 | 0 | 3 | |||||||||
| 7 May | 927.55 | 84.6 | 34.6 (69.20%) | 22.45 | 6 | -3 | 6 | |||||||||
| 6 May | 912.50 | 50 | 0 (0.00%) | 59.43 | 0 | 0 | 9 | |||||||||
| 5 May | 896.40 | 50 | -9.2 (-15.54%) | 59.43 | 3 | 1 | 10 | |||||||||
| 4 May | 863.95 | 59.2 | -83.05 (-58.38%) | 35.7 | 9 | 7 | 7 | |||||||||
| 30 Apr | 895.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 850 expiring on 30JUN2026
Delta for 850 CE is 0.55
Historical price for 850 CE is as follows
On 27 May KFINTECH was trading at 848.15. The strike last trading price was 33.95, which was 0.95 higher than the previous day. The implied volatity was 30.08, the open interest changed by 81 which increased total open position to 266
On 26 May KFINTECH was trading at 837.05. The strike last trading price was 34.9, which was 8.9 higher than the previous day. The implied volatity was 36.18, the open interest changed by 10 which increased total open position to 184
On 25 May KFINTECH was trading at 829.40. The strike last trading price was 26, which was 1.2 higher than the previous day. The implied volatity was 31.42, the open interest changed by 23 which increased total open position to 174
On 22 May KFINTECH was trading at 817.60. The strike last trading price was 24.25, which was -7.4 lower than the previous day. The implied volatity was 33.62, the open interest changed by 32 which increased total open position to 152
On 21 May KFINTECH was trading at 831.50. The strike last trading price was 31.1, which was 3.1 higher than the previous day. The implied volatity was 33.51, the open interest changed by 31 which increased total open position to 119
On 20 May KFINTECH was trading at 828.05. The strike last trading price was 28.2, which was 1.35 higher than the previous day. The implied volatity was 31.33, the open interest changed by -1 which decreased total open position to 88
On 19 May KFINTECH was trading at 824.70. The strike last trading price was 27.55, which was 4.75 higher than the previous day. The implied volatity was 32.51, the open interest changed by 10 which increased total open position to 89
On 18 May KFINTECH was trading at 813.30. The strike last trading price was 22.8, which was -0.45 lower than the previous day. The implied volatity was 32.11, the open interest changed by 39 which increased total open position to 78
On 15 May KFINTECH was trading at 808.20. The strike last trading price was 23.25, which was -5.55 lower than the previous day. The implied volatity was 33.35, the open interest changed by 3 which increased total open position to 38
On 14 May KFINTECH was trading at 820.40. The strike last trading price was 28.8, which was -2.7 lower than the previous day. The implied volatity was 33.03, the open interest changed by 30 which increased total open position to 34
On 13 May KFINTECH was trading at 834.25. The strike last trading price was 32, which was -49.65 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 12 May KFINTECH was trading at 857.35. The strike last trading price was 81.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May KFINTECH was trading at 890.80. The strike last trading price was 81.65, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May KFINTECH was trading at 916.30. The strike last trading price was 81.65, which was -2.95 lower than the previous day. The implied volatity was 25.07, the open interest changed by 0 which decreased total open position to 3
On 7 May KFINTECH was trading at 927.55. The strike last trading price was 84.6, which was 34.6 higher than the previous day. The implied volatity was 22.45, the open interest changed by -3 which decreased total open position to 6
On 6 May KFINTECH was trading at 912.50. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was 59.43, the open interest changed by 0 which decreased total open position to 9
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 50, which was -9.2 lower than the previous day. The implied volatity was 59.43, the open interest changed by 1 which increased total open position to 10
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 59.2, which was -83.05 lower than the previous day. The implied volatity was 35.7, the open interest changed by 7 which increased total open position to 7
On 30 Apr KFINTECH was trading at 895.70. 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
| KFINTECH 30-Jun-2026 (33d) 850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.01
Theta: -0.43
Gamma: 0.00448
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 848.15 | 32 | -7.75 (-19.50%) | 33.81 | 128 | 28 | 125 |
| 26 May | 837.05 | 37.45 | -9.9 (-20.91%) | 32.89 | 36 | 9 | 96 |
| 25 May | 829.40 | 46.95 | -7.5 (-13.77%) | 36.81 | 117 | 42 | 87 |
| 22 May | 817.60 | 54.25 | 8.35 (18.19%) | 35.52 | 31 | 21 | 44 |
| 21 May | 831.50 | 45.9 | -19.1 (-29.38%) | 36.53 | 115 | 15 | 22 |
| 20 May | 828.05 | 65 | 1 (1.56%) | 39.25 | 2 | 2 | 7 |
| 19 May | 824.70 | 64 | 64 | - | 0 | 0 | 5 |
| 18 May | 813.30 | 64 | 64 (0.00%) | - | 0 | 0 | 5 |
| 15 May | 808.20 | 64 | 0 (0.00%) | 43.74 | 0 | 0 | 5 |
| 14 May | 820.40 | 64 | 8.1 (14.49%) | 43.74 | 1 | 0 | 4 |
| 13 May | 834.25 | 55.9 | -2.1 (-3.62%) | 0 | 2 | 2 | 4 |
| 12 May | 857.35 | 58 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 890.80 | 58 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 916.30 | 58 | 58 | - | 0 | 0 | 2 |
| 7 May | 927.55 | 58 | 58 | - | 0 | 0 | 2 |
| 6 May | 912.50 | 58 | 58 (-3.33%) | 52.88 | 0 | 0 | 2 |
| 5 May | 896.40 | 58 | -2 (-3.33%) | 52.88 | 1 | 0 | 2 |
| 4 May | 863.95 | 60 | 30.75 (105.13%) | 51.91 | 4 | 2 | 2 |
| 30 Apr | 895.70 | 0 | 0 | - | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 850 expiring on 30JUN2026
Delta for 850 PE is -0.45
Historical price for 850 PE is as follows
On 27 May KFINTECH was trading at 848.15. The strike last trading price was 32, which was -7.75 lower than the previous day. The implied volatity was 33.81, the open interest changed by 28 which increased total open position to 125
On 26 May KFINTECH was trading at 837.05. The strike last trading price was 37.45, which was -9.9 lower than the previous day. The implied volatity was 32.89, the open interest changed by 9 which increased total open position to 96
On 25 May KFINTECH was trading at 829.40. The strike last trading price was 46.95, which was -7.5 lower than the previous day. The implied volatity was 36.81, the open interest changed by 42 which increased total open position to 87
On 22 May KFINTECH was trading at 817.60. The strike last trading price was 54.25, which was 8.35 higher than the previous day. The implied volatity was 35.52, the open interest changed by 21 which increased total open position to 44
On 21 May KFINTECH was trading at 831.50. The strike last trading price was 45.9, which was -19.1 lower than the previous day. The implied volatity was 36.53, the open interest changed by 15 which increased total open position to 22
On 20 May KFINTECH was trading at 828.05. The strike last trading price was 65, which was 1 higher than the previous day. The implied volatity was 39.25, the open interest changed by 2 which increased total open position to 7
On 19 May KFINTECH was trading at 824.70. The strike last trading price was 64, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 May KFINTECH was trading at 813.30. The strike last trading price was 64, which was 64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 May KFINTECH was trading at 808.20. The strike last trading price was 64, which was 0 lower than the previous day. The implied volatity was 43.74, the open interest changed by 0 which decreased total open position to 5
On 14 May KFINTECH was trading at 820.40. The strike last trading price was 64, which was 8.1 higher than the previous day. The implied volatity was 43.74, the open interest changed by 0 which decreased total open position to 4
On 13 May KFINTECH was trading at 834.25. The strike last trading price was 55.9, which was -2.1 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 4
On 12 May KFINTECH was trading at 857.35. The strike last trading price was 58, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May KFINTECH was trading at 890.80. The strike last trading price was 58, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May KFINTECH was trading at 916.30. The strike last trading price was 58, which was 58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 May KFINTECH was trading at 927.55. The strike last trading price was 58, which was 58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 May KFINTECH was trading at 912.50. The strike last trading price was 58, which was 58 higher than the previous day. The implied volatity was 52.88, the open interest changed by 0 which decreased total open position to 2
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 58, which was -2 lower than the previous day. The implied volatity was 52.88, the open interest changed by 0 which decreased total open position to 2
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 60, which was 30.75 higher than the previous day. The implied volatity was 51.91, the open interest changed by 2 which increased total open position to 2
On 30 Apr KFINTECH was trading at 895.70. 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
