Historical option data for KFINTECH
22 May 2026 04:10 PM IST
| KFINTECH 26-May-2026 (3d) 860 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -0.32
Gamma: 0.00421
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 817.60 | 0.55 | -1.45 (-72.50%) | 28.47 | 133 | -35 | 470 | |||||||||
| 21 May | 831.50 | 2.35 | -1.65 (-41.25%) | 27.12 | 687 | 41 | 504 | |||||||||
| 20 May | 828.05 | 3.55 | -1.45 (-29.00%) | 31.42 | 1,491 | 36 | 462 | |||||||||
| 19 May | 824.70 | 5.35 | 0.35 (7.00%) | 34.77 | 1,216 | 79 | 426 | |||||||||
| 18 May | 813.30 | 4.55 | -0.45 (-9.00%) | 37.93 | 379 | -42 | 347 | |||||||||
| 15 May | 808.20 | 5.2 | -3.75 (-41.90%) | 37.03 | 430 | 72 | 389 | |||||||||
| 14 May | 820.40 | 9.5 | -4.15 (-30.40%) | 38.74 | 393 | 41 | 318 | |||||||||
| 13 May | 834.25 | 13.95 | -10.9 (-43.86%) | 0 | 269 | 56 | 276 | |||||||||
| 12 May | 857.35 | 24.35 | -23.35 (-48.95%) | 0 | 188 | 144 | 217 | |||||||||
| 11 May | 890.80 | 46.75 | -29.6 (-38.77%) | 0 | 4 | -1 | 74 | |||||||||
| 8 May | 916.30 | 76.35 | -7.25 (-8.67%) | 38.82 | 5 | -2 | 77 | |||||||||
| 7 May | 927.55 | 83.6 | 20.25 (31.97%) | 38.74 | 20 | -12 | 82 | |||||||||
| 6 May | 912.50 | 64.05 | 14.85 (30.18%) | 33.47 | 45 | -25 | 96 | |||||||||
| 5 May | 896.40 | 50.25 | 16.6 (49.33%) | 33.57 | 450 | 5 | 122 | |||||||||
| 4 May | 863.95 | 34.5 | -14.3 (-29.30%) | 35.85 | 372 | 115 | 118 | |||||||||
| 30 Apr | 895.70 | 48.7 | -60.55 (-55.42%) | 22.55 | 3 | 1 | 1 | |||||||||
| 29 Apr | 977.30 | 109.25 | 109.25 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 954.50 | 109.25 | 109.25 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 960.65 | 109.25 | 109.25 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 956.05 | 109.25 | 109.25 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 981.90 | 109.25 | 109.25 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 990.00 | 109.25 | 109.25 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 996.95 | 109.25 | 109.25 (57.76%) | 46.97 | 0 | 0 | 0 | |||||||||
| 20 Apr | 975.10 | 109.25 | 40 (57.76%) | 46.97 | 1 | 0 | 1 | |||||||||
| 17 Apr | 976.00 | 69.25 | -13.6 (-16.42%) | - | 0 | 0 | 1 | |||||||||
| 16 Apr | 955.90 | 69.25 | -13.6 (-16.42%) | - | 0 | 0 | 1 | |||||||||
| 15 Apr | 932.45 | 69.25 | -13.6 (-16.42%) | - | 0 | 0 | 1 | |||||||||
| 13 Apr | 900.55 | 69.25 | -13.6 (-16.42%) | - | 0 | 0 | 1 | |||||||||
| 10 Apr | 911.45 | 69.25 | -13.6 (-16.42%) | - | 0 | 0 | 1 | |||||||||
| 9 Apr | 892.25 | 69.25 | -11.3 (-14.03%) | 33.57 | 1 | 0 | 0 | |||||||||
| 8 Apr | 919.35 | 80.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 907.05 | 80.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 860 expiring on 26MAY2026
Delta for 860 CE is 0.05
Historical price for 860 CE is as follows
On 22 May KFINTECH was trading at 817.60. The strike last trading price was 0.55, which was -1.45 lower than the previous day. The implied volatity was 28.47, the open interest changed by -35 which decreased total open position to 470
On 21 May KFINTECH was trading at 831.50. The strike last trading price was 2.35, which was -1.65 lower than the previous day. The implied volatity was 27.12, the open interest changed by 41 which increased total open position to 504
On 20 May KFINTECH was trading at 828.05. The strike last trading price was 3.55, which was -1.45 lower than the previous day. The implied volatity was 31.42, the open interest changed by 36 which increased total open position to 462
On 19 May KFINTECH was trading at 824.70. The strike last trading price was 5.35, which was 0.35 higher than the previous day. The implied volatity was 34.77, the open interest changed by 79 which increased total open position to 426
On 18 May KFINTECH was trading at 813.30. The strike last trading price was 4.55, which was -0.45 lower than the previous day. The implied volatity was 37.93, the open interest changed by -42 which decreased total open position to 347
On 15 May KFINTECH was trading at 808.20. The strike last trading price was 5.2, which was -3.75 lower than the previous day. The implied volatity was 37.03, the open interest changed by 72 which increased total open position to 389
On 14 May KFINTECH was trading at 820.40. The strike last trading price was 9.5, which was -4.15 lower than the previous day. The implied volatity was 38.74, the open interest changed by 41 which increased total open position to 318
On 13 May KFINTECH was trading at 834.25. The strike last trading price was 13.95, which was -10.9 lower than the previous day. The implied volatity was 0, the open interest changed by 56 which increased total open position to 276
On 12 May KFINTECH was trading at 857.35. The strike last trading price was 24.35, which was -23.35 lower than the previous day. The implied volatity was 0, the open interest changed by 144 which increased total open position to 217
On 11 May KFINTECH was trading at 890.80. The strike last trading price was 46.75, which was -29.6 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 74
On 8 May KFINTECH was trading at 916.30. The strike last trading price was 76.35, which was -7.25 lower than the previous day. The implied volatity was 38.82, the open interest changed by -2 which decreased total open position to 77
On 7 May KFINTECH was trading at 927.55. The strike last trading price was 83.6, which was 20.25 higher than the previous day. The implied volatity was 38.74, the open interest changed by -12 which decreased total open position to 82
On 6 May KFINTECH was trading at 912.50. The strike last trading price was 64.05, which was 14.85 higher than the previous day. The implied volatity was 33.47, the open interest changed by -25 which decreased total open position to 96
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 50.25, which was 16.6 higher than the previous day. The implied volatity was 33.57, the open interest changed by 5 which increased total open position to 122
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 34.5, which was -14.3 lower than the previous day. The implied volatity was 35.85, the open interest changed by 115 which increased total open position to 118
On 30 Apr KFINTECH was trading at 895.70. The strike last trading price was 48.7, which was -60.55 lower than the previous day. The implied volatity was 22.55, the open interest changed by 1 which increased total open position to 1
On 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 109.25, which was 109.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr KFINTECH was trading at 954.50. The strike last trading price was 109.25, which was 109.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr KFINTECH was trading at 960.65. The strike last trading price was 109.25, which was 109.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr KFINTECH was trading at 956.05. The strike last trading price was 109.25, which was 109.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr KFINTECH was trading at 981.90. The strike last trading price was 109.25, which was 109.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr KFINTECH was trading at 990.00. The strike last trading price was 109.25, which was 109.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr KFINTECH was trading at 996.95. The strike last trading price was 109.25, which was 109.25 higher than the previous day. The implied volatity was 46.97, the open interest changed by 0 which decreased total open position to 0
On 20 Apr KFINTECH was trading at 975.10. The strike last trading price was 109.25, which was 40 higher than the previous day. The implied volatity was 46.97, the open interest changed by 0 which decreased total open position to 1
On 17 Apr KFINTECH was trading at 976.00. The strike last trading price was 69.25, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr KFINTECH was trading at 955.90. The strike last trading price was 69.25, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr KFINTECH was trading at 932.45. The strike last trading price was 69.25, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr KFINTECH was trading at 900.55. The strike last trading price was 69.25, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr KFINTECH was trading at 911.45. The strike last trading price was 69.25, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr KFINTECH was trading at 892.25. The strike last trading price was 69.25, which was -11.3 lower than the previous day. The implied volatity was 33.57, the open interest changed by 0 which decreased total open position to 0
On 8 Apr KFINTECH was trading at 919.35. The strike last trading price was 80.55, 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 KFINTECH was trading at 907.05. The strike last trading price was 80.55, 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 26-May-2026 (3d) 860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: 0.07
Gamma: 0.00153
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 817.60 | 42.6 | 11.75 (38.09%) | 20 | 26 | 17 | 106 |
| 21 May | 831.50 | 31.6 | -6.1 (-16.18%) | 33.63 | 47 | -9 | 91 |
| 20 May | 828.05 | 37.7 | 37.7 (-21.05%) | 30.57 | 0 | 0 | 100 |
| 19 May | 824.70 | 37.7 | -10.05 (-21.05%) | 30.57 | 39 | 2 | 101 |
| 18 May | 813.30 | 47.75 | -5.25 (-9.91%) | 28.9 | 26 | 0 | 99 |
| 15 May | 808.20 | 54.1 | 9.4 (21.03%) | 28.58 | 19 | -8 | 100 |
| 14 May | 820.40 | 42.4 | 1.7 (4.18%) | 32.88 | 45 | -14 | 110 |
| 13 May | 834.25 | 41.75 | 14.15 (51.27%) | 0 | 99 | 0 | 126 |
| 12 May | 857.35 | 27.6 | 12.7 (85.23%) | 0 | 253 | 23 | 126 |
| 11 May | 890.80 | 14.8 | 5.5 (59.14%) | 0 | 80 | -38 | 111 |
| 8 May | 916.30 | 9.3 | 1.15 (14.11%) | 37.5 | 44 | -11 | 151 |
| 7 May | 927.55 | 8.2 | -3.7 (-31.09%) | 38.34 | 94 | 41 | 165 |
| 6 May | 912.50 | 11.5 | -10.25 (-47.13%) | 38.13 | 192 | 0 | 122 |
| 5 May | 896.40 | 21.1 | -15.75 (-42.74%) | 43.23 | 721 | 63 | 125 |
| 4 May | 863.95 | 35 | 0.9 (2.64%) | 45.94 | 317 | 39 | 61 |
| 30 Apr | 895.70 | 33.45 | 18.45 (123.00%) | 54.64 | 34 | 10 | 19 |
| 29 Apr | 977.30 | 15 | 0.65 (4.53%) | 48.47 | 0 | 0 | 9 |
| 28 Apr | 954.50 | 15 | -0.3 (-1.96%) | 48.47 | 1 | 0 | 8 |
| 27 Apr | 960.65 | 15.6 | 0.15 (0.97%) | 51.04 | 4 | 0 | 4 |
| 24 Apr | 956.05 | 15.45 | 0 (0.00%) | 48.34 | 1 | 0 | 3 |
| 23 Apr | 981.90 | 15.45 | 0 (0.00%) | 52.92 | 1 | 0 | 2 |
| 22 Apr | 990.00 | 15.45 | 0.2 (1.31%) | - | 0 | 0 | 2 |
| 21 Apr | 996.95 | 15.45 | 0.2 (1.31%) | 48.02 | 0 | 0 | 2 |
| 20 Apr | 975.10 | 15.45 | -39.05 (-71.65%) | 48.02 | 2 | 1 | 1 |
| 17 Apr | 976.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 955.90 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 932.45 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 900.55 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 911.45 | 0 | 0 (0.00%) | 4.92 | 0 | 0 | 0 |
| 9 Apr | 892.25 | 54.5 | 0 (0.00%) | 4.08 | 0 | 0 | 0 |
| 8 Apr | 919.35 | 54.5 | 0 (0.00%) | 6.08 | 0 | 0 | 0 |
| 7 Apr | 907.05 | 54.5 | 0 (0.00%) | 5.23 | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 860 expiring on 26MAY2026
Delta for 860 PE is -0.99
Historical price for 860 PE is as follows
On 22 May KFINTECH was trading at 817.60. The strike last trading price was 42.6, which was 11.75 higher than the previous day. The implied volatity was 20, the open interest changed by 17 which increased total open position to 106
On 21 May KFINTECH was trading at 831.50. The strike last trading price was 31.6, which was -6.1 lower than the previous day. The implied volatity was 33.63, the open interest changed by -9 which decreased total open position to 91
On 20 May KFINTECH was trading at 828.05. The strike last trading price was 37.7, which was 37.7 higher than the previous day. The implied volatity was 30.57, the open interest changed by 0 which decreased total open position to 100
On 19 May KFINTECH was trading at 824.70. The strike last trading price was 37.7, which was -10.05 lower than the previous day. The implied volatity was 30.57, the open interest changed by 2 which increased total open position to 101
On 18 May KFINTECH was trading at 813.30. The strike last trading price was 47.75, which was -5.25 lower than the previous day. The implied volatity was 28.9, the open interest changed by 0 which decreased total open position to 99
On 15 May KFINTECH was trading at 808.20. The strike last trading price was 54.1, which was 9.4 higher than the previous day. The implied volatity was 28.58, the open interest changed by -8 which decreased total open position to 100
On 14 May KFINTECH was trading at 820.40. The strike last trading price was 42.4, which was 1.7 higher than the previous day. The implied volatity was 32.88, the open interest changed by -14 which decreased total open position to 110
On 13 May KFINTECH was trading at 834.25. The strike last trading price was 41.75, which was 14.15 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 126
On 12 May KFINTECH was trading at 857.35. The strike last trading price was 27.6, which was 12.7 higher than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 126
On 11 May KFINTECH was trading at 890.80. The strike last trading price was 14.8, which was 5.5 higher than the previous day. The implied volatity was 0, the open interest changed by -38 which decreased total open position to 111
On 8 May KFINTECH was trading at 916.30. The strike last trading price was 9.3, which was 1.15 higher than the previous day. The implied volatity was 37.5, the open interest changed by -11 which decreased total open position to 151
On 7 May KFINTECH was trading at 927.55. The strike last trading price was 8.2, which was -3.7 lower than the previous day. The implied volatity was 38.34, the open interest changed by 41 which increased total open position to 165
On 6 May KFINTECH was trading at 912.50. The strike last trading price was 11.5, which was -10.25 lower than the previous day. The implied volatity was 38.13, the open interest changed by 0 which decreased total open position to 122
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 21.1, which was -15.75 lower than the previous day. The implied volatity was 43.23, the open interest changed by 63 which increased total open position to 125
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 35, which was 0.9 higher than the previous day. The implied volatity was 45.94, the open interest changed by 39 which increased total open position to 61
On 30 Apr KFINTECH was trading at 895.70. The strike last trading price was 33.45, which was 18.45 higher than the previous day. The implied volatity was 54.64, the open interest changed by 10 which increased total open position to 19
On 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 15, which was 0.65 higher than the previous day. The implied volatity was 48.47, the open interest changed by 0 which decreased total open position to 9
On 28 Apr KFINTECH was trading at 954.50. The strike last trading price was 15, which was -0.3 lower than the previous day. The implied volatity was 48.47, the open interest changed by 0 which decreased total open position to 8
On 27 Apr KFINTECH was trading at 960.65. The strike last trading price was 15.6, which was 0.15 higher than the previous day. The implied volatity was 51.04, the open interest changed by 0 which decreased total open position to 4
On 24 Apr KFINTECH was trading at 956.05. The strike last trading price was 15.45, which was 0 lower than the previous day. The implied volatity was 48.34, the open interest changed by 0 which decreased total open position to 3
On 23 Apr KFINTECH was trading at 981.90. The strike last trading price was 15.45, which was 0 lower than the previous day. The implied volatity was 52.92, the open interest changed by 0 which decreased total open position to 2
On 22 Apr KFINTECH was trading at 990.00. The strike last trading price was 15.45, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr KFINTECH was trading at 996.95. The strike last trading price was 15.45, which was 0.2 higher than the previous day. The implied volatity was 48.02, the open interest changed by 0 which decreased total open position to 2
On 20 Apr KFINTECH was trading at 975.10. The strike last trading price was 15.45, which was -39.05 lower than the previous day. The implied volatity was 48.02, the open interest changed by 1 which increased total open position to 1
On 17 Apr KFINTECH was trading at 976.00. 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 16 Apr KFINTECH was trading at 955.90. 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 15 Apr KFINTECH was trading at 932.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr KFINTECH was trading at 900.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr KFINTECH was trading at 911.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
On 9 Apr KFINTECH was trading at 892.25. The strike last trading price was 54.5, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 8 Apr KFINTECH was trading at 919.35. The strike last trading price was 54.5, which was 0 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0
On 7 Apr KFINTECH was trading at 907.05. The strike last trading price was 54.5, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
