Historical option data for KFINTECH
18 Jun 2026 04:10 PM IST
| KFINTECH 30-Jun-2026 (11d) 870 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 0.01
Theta: -0.69
Gamma: 0.00563
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 906.85 | 45 | 4 (9.76%) | 32.07 | 71 | -2 | 151 | |||||||||
| 17 Jun | 898.45 | 40.05 | 21.05 (110.79%) | 32.77 | 995 | -14 | 153 | |||||||||
| 16 Jun | 861.75 | 19 | 4 (26.67%) | 31.02 | 189 | 25 | 174 | |||||||||
| 15 Jun | 847.55 | 13.7 | 3.7 (37.00%) | 32.45 | 119 | 23 | 149 | |||||||||
| 12 Jun | 826.70 | 10.15 | 3.15 (45.00%) | 33.7 | 174 | -28 | 125 | |||||||||
| 11 Jun | 805.60 | 7.45 | -3.55 (-32.27%) | 36.63 | 70 | -6 | 153 | |||||||||
| 10 Jun | 819.20 | 11.1 | -8.9 (-44.50%) | 37.43 | 56 | -8 | 160 | |||||||||
| 9 Jun | 843.95 | 20.25 | 1.25 (6.58%) | 36.97 | 67 | 7 | 169 | |||||||||
| 8 Jun | 837.25 | 18 | -17 (-48.57%) | 38.42 | 280 | 15 | 163 | |||||||||
| 5 Jun | 868.85 | 34.05 | 5.05 (17.41%) | 37.21 | 534 | -40 | 150 | |||||||||
| 4 Jun | 853.35 | 29.35 | 6.35 (27.61%) | 37.97 | 222 | -38 | 190 | |||||||||
| 3 Jun | 837.35 | 22.7 | -9.3 (-29.06%) | 38.59 | 159 | 10 | 227 | |||||||||
| 2 Jun | 858.75 | 32.6 | 7.6 (30.40%) | 36.25 | 184 | -17 | 213 | |||||||||
| 1 Jun | 845.55 | 23.75 | -7.25 (-23.39%) | 36.17 | 436 | 27 | 231 | |||||||||
| 29 May | 857.75 | 34 | 8 (30.77%) | 36.26 | 1,481 | 167 | 208 | |||||||||
| 27 May | 848.15 | 26.9 | 2.9 (12.08%) | 31.5 | 125 | 34 | 40 | |||||||||
| 26 May | 837.05 | 26 | 1 (4.00%) | 34.06 | 7 | 3 | 6 | |||||||||
| 25 May | 829.40 | 24.8 | 0 (0.00%) | - | 4 | 0 | 3 | |||||||||
| 22 May | 817.60 | 24.8 | 0 (0.00%) | - | 4 | 0 | 3 | |||||||||
| 21 May | 831.50 | 24.8 | 0 (0.00%) | - | 4 | 0 | 3 | |||||||||
| 20 May | 828.05 | 24.8 | 0 (0.00%) | - | 4 | 0 | 3 | |||||||||
| 19 May | 824.70 | 24.8 | 0 (0.00%) | - | 4 | 0 | 3 | |||||||||
| 18 May | 813.30 | 24.8 | 0 (0.00%) | - | 4 | 0 | 3 | |||||||||
| 15 May | 808.20 | 24.8 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 14 May | 820.40 | 24.8 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 13 May | 834.25 | 24.8 | -103.95 (-80.74%) | 31.15 | 4 | 3 | 3 | |||||||||
| 12 May | 857.35 | 0 | -128.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 890.80 | 0 | -128.75 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 916.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 927.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 912.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 896.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 863.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 977.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 870 expiring on 30JUN2026
Delta for 870 CE is 0.77
Historical price for 870 CE is as follows
On 18 Jun KFINTECH was trading at 906.85. The strike last trading price was 45, which was 4 higher than the previous day. The implied volatity was 32.07, the open interest changed by -2 which decreased total open position to 151
On 17 Jun KFINTECH was trading at 898.45. The strike last trading price was 40.05, which was 21.05 higher than the previous day. The implied volatity was 32.77, the open interest changed by -14 which decreased total open position to 153
On 16 Jun KFINTECH was trading at 861.75. The strike last trading price was 19, which was 4 higher than the previous day. The implied volatity was 31.02, the open interest changed by 25 which increased total open position to 174
On 15 Jun KFINTECH was trading at 847.55. The strike last trading price was 13.7, which was 3.7 higher than the previous day. The implied volatity was 32.45, the open interest changed by 23 which increased total open position to 149
On 12 Jun KFINTECH was trading at 826.70. The strike last trading price was 10.15, which was 3.15 higher than the previous day. The implied volatity was 33.7, the open interest changed by -28 which decreased total open position to 125
On 11 Jun KFINTECH was trading at 805.60. The strike last trading price was 7.45, which was -3.55 lower than the previous day. The implied volatity was 36.63, the open interest changed by -6 which decreased total open position to 153
On 10 Jun KFINTECH was trading at 819.20. The strike last trading price was 11.1, which was -8.9 lower than the previous day. The implied volatity was 37.43, the open interest changed by -8 which decreased total open position to 160
On 9 Jun KFINTECH was trading at 843.95. The strike last trading price was 20.25, which was 1.25 higher than the previous day. The implied volatity was 36.97, the open interest changed by 7 which increased total open position to 169
On 8 Jun KFINTECH was trading at 837.25. The strike last trading price was 18, which was -17 lower than the previous day. The implied volatity was 38.42, the open interest changed by 15 which increased total open position to 163
On 5 Jun KFINTECH was trading at 868.85. The strike last trading price was 34.05, which was 5.05 higher than the previous day. The implied volatity was 37.21, the open interest changed by -40 which decreased total open position to 150
On 4 Jun KFINTECH was trading at 853.35. The strike last trading price was 29.35, which was 6.35 higher than the previous day. The implied volatity was 37.97, the open interest changed by -38 which decreased total open position to 190
On 3 Jun KFINTECH was trading at 837.35. The strike last trading price was 22.7, which was -9.3 lower than the previous day. The implied volatity was 38.59, the open interest changed by 10 which increased total open position to 227
On 2 Jun KFINTECH was trading at 858.75. The strike last trading price was 32.6, which was 7.6 higher than the previous day. The implied volatity was 36.25, the open interest changed by -17 which decreased total open position to 213
On 1 Jun KFINTECH was trading at 845.55. The strike last trading price was 23.75, which was -7.25 lower than the previous day. The implied volatity was 36.17, the open interest changed by 27 which increased total open position to 231
On 29 May KFINTECH was trading at 857.75. The strike last trading price was 34, which was 8 higher than the previous day. The implied volatity was 36.26, the open interest changed by 167 which increased total open position to 208
On 27 May KFINTECH was trading at 848.15. The strike last trading price was 26.9, which was 2.9 higher than the previous day. The implied volatity was 31.5, the open interest changed by 34 which increased total open position to 40
On 26 May KFINTECH was trading at 837.05. The strike last trading price was 26, which was 1 higher than the previous day. The implied volatity was 34.06, the open interest changed by 3 which increased total open position to 6
On 25 May KFINTECH was trading at 829.40. The strike last trading price was 24.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 22 May KFINTECH was trading at 817.60. The strike last trading price was 24.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 May KFINTECH was trading at 831.50. The strike last trading price was 24.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 May KFINTECH was trading at 828.05. The strike last trading price was 24.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 May KFINTECH was trading at 824.70. The strike last trading price was 24.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 May KFINTECH was trading at 813.30. The strike last trading price was 24.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 May KFINTECH was trading at 808.20. The strike last trading price was 24.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 May KFINTECH was trading at 820.40. The strike last trading price was 24.8, 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 3
On 13 May KFINTECH was trading at 834.25. The strike last trading price was 24.8, which was -103.95 lower than the previous day. The implied volatity was 31.15, the open interest changed by 3 which increased total open position to 3
On 12 May KFINTECH was trading at 857.35. The strike last trading price was 0, which was -128.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May KFINTECH was trading at 890.80. The strike last trading price was 0, which was -128.75 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May KFINTECH was trading at 916.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May KFINTECH was trading at 927.55. 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 6 May KFINTECH was trading at 912.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May KFINTECH was trading at 863.95. 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 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| KFINTECH 30-Jun-2026 (11d) 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0
Theta: -0.47
Gamma: 0.00558
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 906.85 | 5.65 | -3.05 (-35.06%) | 29.87 | 525 | 155 | 270 |
| 17 Jun | 898.45 | 8.65 | -15.4 (-64.03%) | 29.89 | 432 | 11 | 116 |
| 16 Jun | 861.75 | 23.95 | -7.35 (-23.48%) | 31.12 | 100 | 40 | 105 |
| 15 Jun | 847.55 | 31.3 | -17.1 (-35.33%) | 31.67 | 21 | -3 | 65 |
| 12 Jun | 826.70 | 48.4 | -3.1 (-6.02%) | 29.19 | 30 | -9 | 69 |
| 11 Jun | 805.60 | 51.5 | 51.5 (28.75%) | 33.88 | 8 | 0 | 78 |
| 10 Jun | 819.20 | 51.5 | 11.5 (28.75%) | 33.88 | 8 | -5 | 79 |
| 9 Jun | 843.95 | 40 | -9 (-18.37%) | 32.5 | 8 | -5 | 83 |
| 8 Jun | 837.25 | 51.4 | 22.4 (77.24%) | 37.53 | 27 | 0 | 89 |
| 5 Jun | 868.85 | 28.6 | -9.6 (-25.13%) | 32.87 | 70 | 15 | 88 |
| 4 Jun | 853.35 | 38.1 | -5.5 (-12.61%) | 33.55 | 24 | 4 | 73 |
| 3 Jun | 837.35 | 43.6 | 9 (26.01%) | 32.78 | 10 | 1 | 70 |
| 2 Jun | 858.75 | 33.8 | -12.45 (-26.92%) | 32.81 | 12 | -1 | 69 |
| 1 Jun | 845.55 | 46.55 | 7.75 (19.97%) | 36.47 | 89 | 10 | 69 |
| 29 May | 857.75 | 38.55 | -21.45 (-35.75%) | 34.4 | 141 | 25 | 59 |
| 27 May | 848.15 | 60 | 60 | - | 1 | 0 | 34 |
| 26 May | 837.05 | 60 | 60 | - | 1 | 0 | 34 |
| 25 May | 829.40 | 59.1 | 59.1 (1.52%) | 36.36 | 5 | 0 | 33 |
| 22 May | 817.60 | 59.1 | -3.5 (-5.59%) | 30.34 | 5 | 0 | 30 |
| 21 May | 831.50 | 62.6 | -16.4 (-20.76%) | 37.87 | 2 | 0 | 29 |
| 20 May | 828.05 | 79.15 | -18.85 (-19.23%) | 41.55 | 2 | 0 | 30 |
| 19 May | 824.70 | 98 | 98 (30.49%) | 47.86 | 0 | 0 | 30 |
| 18 May | 813.30 | 98 | 22.9 (30.49%) | 47.86 | 4 | 4 | 30 |
| 15 May | 808.20 | 75.1 | 0.8 (1.08%) | 42.12 | 26 | 20 | 21 |
| 14 May | 820.40 | 74.3 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 834.25 | 74.3 | 38.7 (108.71%) | 47.11 | 1 | 0 | 0 |
| 12 May | 857.35 | 0 | -35.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 890.80 | 0 | -35.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 916.30 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 927.55 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 912.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 896.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 863.95 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 977.30 | 0 | 0 | - | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 870 expiring on 30JUN2026
Delta for 870 PE is -0.2
Historical price for 870 PE is as follows
On 18 Jun KFINTECH was trading at 906.85. The strike last trading price was 5.65, which was -3.05 lower than the previous day. The implied volatity was 29.87, the open interest changed by 155 which increased total open position to 270
On 17 Jun KFINTECH was trading at 898.45. The strike last trading price was 8.65, which was -15.4 lower than the previous day. The implied volatity was 29.89, the open interest changed by 11 which increased total open position to 116
On 16 Jun KFINTECH was trading at 861.75. The strike last trading price was 23.95, which was -7.35 lower than the previous day. The implied volatity was 31.12, the open interest changed by 40 which increased total open position to 105
On 15 Jun KFINTECH was trading at 847.55. The strike last trading price was 31.3, which was -17.1 lower than the previous day. The implied volatity was 31.67, the open interest changed by -3 which decreased total open position to 65
On 12 Jun KFINTECH was trading at 826.70. The strike last trading price was 48.4, which was -3.1 lower than the previous day. The implied volatity was 29.19, the open interest changed by -9 which decreased total open position to 69
On 11 Jun KFINTECH was trading at 805.60. The strike last trading price was 51.5, which was 51.5 higher than the previous day. The implied volatity was 33.88, the open interest changed by 0 which decreased total open position to 78
On 10 Jun KFINTECH was trading at 819.20. The strike last trading price was 51.5, which was 11.5 higher than the previous day. The implied volatity was 33.88, the open interest changed by -5 which decreased total open position to 79
On 9 Jun KFINTECH was trading at 843.95. The strike last trading price was 40, which was -9 lower than the previous day. The implied volatity was 32.5, the open interest changed by -5 which decreased total open position to 83
On 8 Jun KFINTECH was trading at 837.25. The strike last trading price was 51.4, which was 22.4 higher than the previous day. The implied volatity was 37.53, the open interest changed by 0 which decreased total open position to 89
On 5 Jun KFINTECH was trading at 868.85. The strike last trading price was 28.6, which was -9.6 lower than the previous day. The implied volatity was 32.87, the open interest changed by 15 which increased total open position to 88
On 4 Jun KFINTECH was trading at 853.35. The strike last trading price was 38.1, which was -5.5 lower than the previous day. The implied volatity was 33.55, the open interest changed by 4 which increased total open position to 73
On 3 Jun KFINTECH was trading at 837.35. The strike last trading price was 43.6, which was 9 higher than the previous day. The implied volatity was 32.78, the open interest changed by 1 which increased total open position to 70
On 2 Jun KFINTECH was trading at 858.75. The strike last trading price was 33.8, which was -12.45 lower than the previous day. The implied volatity was 32.81, the open interest changed by -1 which decreased total open position to 69
On 1 Jun KFINTECH was trading at 845.55. The strike last trading price was 46.55, which was 7.75 higher than the previous day. The implied volatity was 36.47, the open interest changed by 10 which increased total open position to 69
On 29 May KFINTECH was trading at 857.75. The strike last trading price was 38.55, which was -21.45 lower than the previous day. The implied volatity was 34.4, the open interest changed by 25 which increased total open position to 59
On 27 May KFINTECH was trading at 848.15. The strike last trading price was 60, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 26 May KFINTECH was trading at 837.05. The strike last trading price was 60, which was 60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 25 May KFINTECH was trading at 829.40. The strike last trading price was 59.1, which was 59.1 higher than the previous day. The implied volatity was 36.36, the open interest changed by 0 which decreased total open position to 33
On 22 May KFINTECH was trading at 817.60. The strike last trading price was 59.1, which was -3.5 lower than the previous day. The implied volatity was 30.34, the open interest changed by 0 which decreased total open position to 30
On 21 May KFINTECH was trading at 831.50. The strike last trading price was 62.6, which was -16.4 lower than the previous day. The implied volatity was 37.87, the open interest changed by 0 which decreased total open position to 29
On 20 May KFINTECH was trading at 828.05. The strike last trading price was 79.15, which was -18.85 lower than the previous day. The implied volatity was 41.55, the open interest changed by 0 which decreased total open position to 30
On 19 May KFINTECH was trading at 824.70. The strike last trading price was 98, which was 98 higher than the previous day. The implied volatity was 47.86, the open interest changed by 0 which decreased total open position to 30
On 18 May KFINTECH was trading at 813.30. The strike last trading price was 98, which was 22.9 higher than the previous day. The implied volatity was 47.86, the open interest changed by 4 which increased total open position to 30
On 15 May KFINTECH was trading at 808.20. The strike last trading price was 75.1, which was 0.8 higher than the previous day. The implied volatity was 42.12, the open interest changed by 20 which increased total open position to 21
On 14 May KFINTECH was trading at 820.40. The strike last trading price was 74.3, 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 1
On 13 May KFINTECH was trading at 834.25. The strike last trading price was 74.3, which was 38.7 higher than the previous day. The implied volatity was 47.11, the open interest changed by 0 which decreased total open position to 0
On 12 May KFINTECH was trading at 857.35. The strike last trading price was 0, which was -35.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May KFINTECH was trading at 890.80. The strike last trading price was 0, which was -35.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May KFINTECH was trading at 916.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May KFINTECH was trading at 927.55. 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 6 May KFINTECH was trading at 912.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May KFINTECH was trading at 863.95. 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 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
