KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
15 May 2026 04:10 PM IST
| KFINTECH 26-May-2026 (10d) 870 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0
Theta: -0.58
Gamma: 0.00428
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 808.20 | 4 | -2.7 (-40.30%) | 37.87 | 521 | 257 | 1,013 | |||||||||
| 14 May | 820.40 | 7.35 | -3.5 (-32.26%) | 38.98 | 1,037 | 546 | 756 | |||||||||
| 13 May | 834.25 | 11.15 | -9.65 (-46.39%) | 0 | 339 | -21 | 201 | |||||||||
| 12 May | 857.35 | 21 | -21.1 (-50.12%) | 0 | 174 | 27 | 221 | |||||||||
| 11 May | 890.80 | 42.1 | -18.85 (-30.93%) | 0 | 6 | -2 | 194 | |||||||||
| 8 May | 916.30 | 60.7 | -6.799999999999997 (-10.07%) | 38.85 | 2 | 0 | 196 | |||||||||
| 7 May | 927.55 | 67.5 | 11.399999999999999 (20.32%) | 37.82 | 29 | -5 | 196 | |||||||||
| 6 May | 912.50 | 57.1 | 14.450000000000003 (33.88%) | 35.35 | 47 | -12 | 204 | |||||||||
| 5 May | 896.40 | 43.6 | 13.900000000000002 (46.80%) | 32.45 | 684 | -19 | 217 | |||||||||
| 4 May | 863.95 | 30.35 | -11 (-26.60%) | 36.43 | 639 | 221 | 239 | |||||||||
| 30 Apr | 895.70 | 41.8 | -33.7 (-44.64%) | 23.24 | 34 | 11 | 11 | |||||||||
| 29 Apr | 977.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 954.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 960.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 956.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 981.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 990.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 996.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 975.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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%) | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 892.25 | 75.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 919.35 | 75.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 907.05 | 75.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 870 expiring on 26MAY2026
Delta for 870 CE is 0.15
Historical price for 870 CE is as follows
On 15 May KFINTECH was trading at 808.20. The strike last trading price was 4, which was -2.7 lower than the previous day. The implied volatity was 37.87, the open interest changed by 257 which increased total open position to 1013
On 14 May KFINTECH was trading at 820.40. The strike last trading price was 7.35, which was -3.5 lower than the previous day. The implied volatity was 38.98, the open interest changed by 546 which increased total open position to 756
On 13 May KFINTECH was trading at 834.25. The strike last trading price was 11.15, which was -9.65 lower than the previous day. The implied volatity was 0, the open interest changed by -21 which decreased total open position to 201
On 12 May KFINTECH was trading at 857.35. The strike last trading price was 21, which was -21.1 lower than the previous day. The implied volatity was 0, the open interest changed by 27 which increased total open position to 221
On 11 May KFINTECH was trading at 890.80. The strike last trading price was 42.1, which was -18.85 lower than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 194
On 8 May KFINTECH was trading at 916.30. The strike last trading price was 60.7, which was -6.799999999999997 lower than the previous day. The implied volatity was 38.85, the open interest changed by 0 which decreased total open position to 196
On 7 May KFINTECH was trading at 927.55. The strike last trading price was 67.5, which was 11.399999999999999 higher than the previous day. The implied volatity was 37.82, the open interest changed by -5 which decreased total open position to 196
On 6 May KFINTECH was trading at 912.50. The strike last trading price was 57.1, which was 14.450000000000003 higher than the previous day. The implied volatity was 35.35, the open interest changed by -12 which decreased total open position to 204
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 43.6, which was 13.900000000000002 higher than the previous day. The implied volatity was 32.45, the open interest changed by -19 which decreased total open position to 217
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 30.35, which was -11 lower than the previous day. The implied volatity was 36.43, the open interest changed by 221 which increased total open position to 239
On 30 Apr KFINTECH was trading at 895.70. The strike last trading price was 41.8, which was -33.7 lower than the previous day. The implied volatity was 23.24, the open interest changed by 11 which increased total open position to 11
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
On 28 Apr KFINTECH was trading at 954.50. 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 27 Apr KFINTECH was trading at 960.65. 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 24 Apr KFINTECH was trading at 956.05. 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 23 Apr KFINTECH was trading at 981.90. 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 22 Apr KFINTECH was trading at 990.00. 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 21 Apr KFINTECH was trading at 996.95. 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 20 Apr KFINTECH was trading at 975.10. 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 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 -, 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 75.5, 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 Apr KFINTECH was trading at 919.35. The strike last trading price was 75.5, 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 75.5, 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 (10d) 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0
Theta: -0.4
Gamma: 0.00424
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 808.20 | 63.8 | 10.799999999999997 (20.38%) | 36.27 | 42 | 4 | 131 |
| 14 May | 820.40 | 53 | 5.649999999999999 (11.93%) | 37.32 | 23 | -11 | 127 |
| 13 May | 834.25 | 49 | 15.950000000000003 (48.26%) | 0 | 69 | -9 | 139 |
| 12 May | 857.35 | 32 | 14.7 (84.97%) | 0 | 151 | -56 | 148 |
| 11 May | 890.80 | 17.6 | 5.700000000000001 (47.90%) | 39.05 | 233 | -37 | 205 |
| 8 May | 916.30 | 11.55 | 1.75 (17.86%) | 37.09 | 100 | -19 | 241 |
| 7 May | 927.55 | 10.45 | -4.15 (-28.42%) | 37.88 | 355 | 31 | 261 |
| 6 May | 912.50 | 13.8 | -11.599999999999998 (-45.67%) | 37.61 | 276 | 33 | 229 |
| 5 May | 896.40 | 24.9 | -16.9 (-40.43%) | 43.19 | 498 | -47 | 201 |
| 4 May | 863.95 | 40.1 | 0.6000000000000014 (1.52%) | 46 | 815 | 252 | 254 |
| 30 Apr | 895.70 | 37.65 | 28.299999999999997 (302.67%) | 54.66 | 200 | 39 | 41 |
| 29 Apr | 977.30 | 9.35 | -49.949999999999996 (-84.23%) | 44.62 | 5 | 2 | 2 |
| 28 Apr | 954.50 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Apr | 960.65 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 956.05 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 981.90 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 990.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 996.95 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 975.10 | 0 | 0 | - | 0 | 0 | 0 |
| 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%) | 4.07 | 0 | 0 | 0 |
| 9 Apr | 892.25 | 59.3 | 0 (0.00%) | 3.21 | 0 | 0 | 0 |
| 8 Apr | 919.35 | 59.3 | 0 (0.00%) | 5.27 | 0 | 0 | 0 |
| 7 Apr | 907.05 | 59.3 | 0 (0.00%) | 4.41 | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 870 expiring on 26MAY2026
Delta for 870 PE is -0.86
Historical price for 870 PE is as follows
On 15 May KFINTECH was trading at 808.20. The strike last trading price was 63.8, which was 10.799999999999997 higher than the previous day. The implied volatity was 36.27, the open interest changed by 4 which increased total open position to 131
On 14 May KFINTECH was trading at 820.40. The strike last trading price was 53, which was 5.649999999999999 higher than the previous day. The implied volatity was 37.32, the open interest changed by -11 which decreased total open position to 127
On 13 May KFINTECH was trading at 834.25. The strike last trading price was 49, which was 15.950000000000003 higher than the previous day. The implied volatity was 0, the open interest changed by -9 which decreased total open position to 139
On 12 May KFINTECH was trading at 857.35. The strike last trading price was 32, which was 14.7 higher than the previous day. The implied volatity was 0, the open interest changed by -56 which decreased total open position to 148
On 11 May KFINTECH was trading at 890.80. The strike last trading price was 17.6, which was 5.700000000000001 higher than the previous day. The implied volatity was 39.05, the open interest changed by -37 which decreased total open position to 205
On 8 May KFINTECH was trading at 916.30. The strike last trading price was 11.55, which was 1.75 higher than the previous day. The implied volatity was 37.09, the open interest changed by -19 which decreased total open position to 241
On 7 May KFINTECH was trading at 927.55. The strike last trading price was 10.45, which was -4.15 lower than the previous day. The implied volatity was 37.88, the open interest changed by 31 which increased total open position to 261
On 6 May KFINTECH was trading at 912.50. The strike last trading price was 13.8, which was -11.599999999999998 lower than the previous day. The implied volatity was 37.61, the open interest changed by 33 which increased total open position to 229
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 24.9, which was -16.9 lower than the previous day. The implied volatity was 43.19, the open interest changed by -47 which decreased total open position to 201
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 40.1, which was 0.6000000000000014 higher than the previous day. The implied volatity was 46, the open interest changed by 252 which increased total open position to 254
On 30 Apr KFINTECH was trading at 895.70. The strike last trading price was 37.65, which was 28.299999999999997 higher than the previous day. The implied volatity was 54.66, the open interest changed by 39 which increased total open position to 41
On 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 9.35, which was -49.949999999999996 lower than the previous day. The implied volatity was 44.62, the open interest changed by 2 which increased total open position to 2
On 28 Apr KFINTECH was trading at 954.50. 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 27 Apr KFINTECH was trading at 960.65. 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 24 Apr KFINTECH was trading at 956.05. 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 23 Apr KFINTECH was trading at 981.90. 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 22 Apr KFINTECH was trading at 990.00. 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 21 Apr KFINTECH was trading at 996.95. 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 20 Apr KFINTECH was trading at 975.10. 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 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 4.07, 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 59.3, which was 0 lower than the previous day. The implied volatity was 3.21, 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 59.3, which was 0 lower than the previous day. The implied volatity was 5.27, 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 59.3, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0
