KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
13 May 2026 04:10 PM IST
| KFINTECH 26-May-2026 (12d) 900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 834.25 | 5.35 | -5.450000000000001 (-50.46%) | 0 | 833 | 98 | 486 | |||||||||
| 12 May | 857.35 | 10.5 | -14.05 (-57.23%) | 36.26 | 390 | 25 | 386 | |||||||||
| 11 May | 890.80 | 25 | -15.549999999999997 (-38.35%) | 37.88 | 216 | 38 | 360 | |||||||||
| 8 May | 916.30 | 41.15 | -7.649999999999999 (-15.68%) | 36.72 | 70 | -9 | 323 | |||||||||
| 7 May | 927.55 | 46.4 | 8.75 (23.24%) | 37.12 | 284 | -78 | 333 | |||||||||
| 6 May | 912.50 | 38.05 | 9.499999999999996 (33.27%) | 34.67 | 914 | -223 | 427 | |||||||||
| 5 May | 896.40 | 28.35 | 9.350000000000001 (49.21%) | 34.75 | 4,407 | 31 | 651 | |||||||||
| 4 May | 863.95 | 19.45 | -9.600000000000001 (-33.05%) | 37.75 | 1,565 | 607 | 621 | |||||||||
| 30 Apr | 895.70 | 29.8 | -58.2 (-66.14%) | 29.72 | 1,877 | 449 | 463 | |||||||||
| 29 Apr | 977.30 | 88 | 3.4000000000000057 (4.02%) | 29.57 | 5 | 1 | 13 | |||||||||
| 28 Apr | 954.50 | 84.25 | -0.3499999999999943 (-0.41%) | 42.95 | 0 | 0 | 12 | |||||||||
| 27 Apr | 960.65 | 84.25 | 7.75 (10.13%) | 42.95 | 13 | -4 | 14 | |||||||||
| 24 Apr | 956.05 | 76.5 | -12 (-13.56%) | 36.02 | 38 | 10 | 12 | |||||||||
| 23 Apr | 981.90 | 88.5 | 26.799999999999997 (43.44%) | 24.95 | 6 | 2 | 2 | |||||||||
| 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 | 61.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 919.35 | 61.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 907.05 | 61.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 900 expiring on 26MAY2026
Delta for 900 CE is 0
Historical price for 900 CE is as follows
On 13 May KFINTECH was trading at 834.25. The strike last trading price was 5.35, which was -5.450000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by 98 which increased total open position to 486
On 12 May KFINTECH was trading at 857.35. The strike last trading price was 10.5, which was -14.05 lower than the previous day. The implied volatity was 36.26, the open interest changed by 25 which increased total open position to 386
On 11 May KFINTECH was trading at 890.80. The strike last trading price was 25, which was -15.549999999999997 lower than the previous day. The implied volatity was 37.88, the open interest changed by 38 which increased total open position to 360
On 8 May KFINTECH was trading at 916.30. The strike last trading price was 41.15, which was -7.649999999999999 lower than the previous day. The implied volatity was 36.72, the open interest changed by -9 which decreased total open position to 323
On 7 May KFINTECH was trading at 927.55. The strike last trading price was 46.4, which was 8.75 higher than the previous day. The implied volatity was 37.12, the open interest changed by -78 which decreased total open position to 333
On 6 May KFINTECH was trading at 912.50. The strike last trading price was 38.05, which was 9.499999999999996 higher than the previous day. The implied volatity was 34.67, the open interest changed by -223 which decreased total open position to 427
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 28.35, which was 9.350000000000001 higher than the previous day. The implied volatity was 34.75, the open interest changed by 31 which increased total open position to 651
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 19.45, which was -9.600000000000001 lower than the previous day. The implied volatity was 37.75, the open interest changed by 607 which increased total open position to 621
On 30 Apr KFINTECH was trading at 895.70. The strike last trading price was 29.8, which was -58.2 lower than the previous day. The implied volatity was 29.72, the open interest changed by 449 which increased total open position to 463
On 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 88, which was 3.4000000000000057 higher than the previous day. The implied volatity was 29.57, the open interest changed by 1 which increased total open position to 13
On 28 Apr KFINTECH was trading at 954.50. The strike last trading price was 84.25, which was -0.3499999999999943 lower than the previous day. The implied volatity was 42.95, the open interest changed by 0 which decreased total open position to 12
On 27 Apr KFINTECH was trading at 960.65. The strike last trading price was 84.25, which was 7.75 higher than the previous day. The implied volatity was 42.95, the open interest changed by -4 which decreased total open position to 14
On 24 Apr KFINTECH was trading at 956.05. The strike last trading price was 76.5, which was -12 lower than the previous day. The implied volatity was 36.02, the open interest changed by 10 which increased total open position to 12
On 23 Apr KFINTECH was trading at 981.90. The strike last trading price was 88.5, which was 26.799999999999997 higher than the previous day. The implied volatity was 24.95, the open interest changed by 2 which increased total open position to 2
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 61.7, 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 Apr KFINTECH was trading at 919.35. The strike last trading price was 61.7, 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 7 Apr KFINTECH was trading at 907.05. The strike last trading price was 61.7, 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 26-May-2026 (12d) 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 834.25 | 73.6 | 20.699999999999996 (39.13%) | 0 | 79 | -32 | 285 |
| 12 May | 857.35 | 53.8 | 22.749999999999996 (73.27%) | 44.45 | 207 | -52 | 317 |
| 11 May | 890.80 | 30.25 | 9.55 (46.14%) | 0 | 246 | 28 | 370 |
| 8 May | 916.30 | 19.9 | 1.6999999999999993 (9.34%) | 35.74 | 186 | -22 | 342 |
| 7 May | 927.55 | 18.5 | -7.600000000000001 (-29.12%) | 36.96 | 364 | -10 | 375 |
| 6 May | 912.50 | 24.95 | -15.45 (-38.24%) | 37.3 | 361 | 40 | 385 |
| 5 May | 896.40 | 39.1 | -21.85 (-35.85%) | 43.97 | 661 | -105 | 348 |
| 4 May | 863.95 | 59.4 | 4.5 (8.20%) | 47.76 | 404 | 121 | 454 |
| 30 Apr | 895.70 | 53.6 | 35.6 (197.78%) | 56.95 | 5,173 | 213 | 546 |
| 29 Apr | 977.30 | 17.5 | -7 (-28.57%) | 46.88 | 631 | 186 | 312 |
| 28 Apr | 954.50 | 23.75 | -2.8999999999999986 (-10.88%) | 47.15 | 69 | 41 | 134 |
| 27 Apr | 960.65 | 26.2 | -2.8500000000000014 (-9.81%) | 49.79 | 93 | 33 | 93 |
| 24 Apr | 956.05 | 29.1 | 7.100000000000001 (32.27%) | 49.98 | 74 | 41 | 60 |
| 23 Apr | 981.90 | 22.75 | 0.6499999999999986 (2.94%) | 48.6 | 28 | 4 | 19 |
| 22 Apr | 990.00 | 21.8 | -53.400000000000006 (-71.01%) | 49.63 | 20 | 11 | 11 |
| 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%) | 1.58 | 0 | 0 | 0 |
| 9 Apr | 892.25 | 75.2 | 0 (0.00%) | 0.69 | 0 | 0 | 0 |
| 8 Apr | 919.35 | 75.2 | 0 (0.00%) | 2.65 | 0 | 0 | 0 |
| 7 Apr | 907.05 | 75.2 | 0 (0.00%) | 1.88 | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 900 expiring on 26MAY2026
Delta for 900 PE is 0
Historical price for 900 PE is as follows
On 13 May KFINTECH was trading at 834.25. The strike last trading price was 73.6, which was 20.699999999999996 higher than the previous day. The implied volatity was 0, the open interest changed by -32 which decreased total open position to 285
On 12 May KFINTECH was trading at 857.35. The strike last trading price was 53.8, which was 22.749999999999996 higher than the previous day. The implied volatity was 44.45, the open interest changed by -52 which decreased total open position to 317
On 11 May KFINTECH was trading at 890.80. The strike last trading price was 30.25, which was 9.55 higher than the previous day. The implied volatity was 0, the open interest changed by 28 which increased total open position to 370
On 8 May KFINTECH was trading at 916.30. The strike last trading price was 19.9, which was 1.6999999999999993 higher than the previous day. The implied volatity was 35.74, the open interest changed by -22 which decreased total open position to 342
On 7 May KFINTECH was trading at 927.55. The strike last trading price was 18.5, which was -7.600000000000001 lower than the previous day. The implied volatity was 36.96, the open interest changed by -10 which decreased total open position to 375
On 6 May KFINTECH was trading at 912.50. The strike last trading price was 24.95, which was -15.45 lower than the previous day. The implied volatity was 37.3, the open interest changed by 40 which increased total open position to 385
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 39.1, which was -21.85 lower than the previous day. The implied volatity was 43.97, the open interest changed by -105 which decreased total open position to 348
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 59.4, which was 4.5 higher than the previous day. The implied volatity was 47.76, the open interest changed by 121 which increased total open position to 454
On 30 Apr KFINTECH was trading at 895.70. The strike last trading price was 53.6, which was 35.6 higher than the previous day. The implied volatity was 56.95, the open interest changed by 213 which increased total open position to 546
On 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 17.5, which was -7 lower than the previous day. The implied volatity was 46.88, the open interest changed by 186 which increased total open position to 312
On 28 Apr KFINTECH was trading at 954.50. The strike last trading price was 23.75, which was -2.8999999999999986 lower than the previous day. The implied volatity was 47.15, the open interest changed by 41 which increased total open position to 134
On 27 Apr KFINTECH was trading at 960.65. The strike last trading price was 26.2, which was -2.8500000000000014 lower than the previous day. The implied volatity was 49.79, the open interest changed by 33 which increased total open position to 93
On 24 Apr KFINTECH was trading at 956.05. The strike last trading price was 29.1, which was 7.100000000000001 higher than the previous day. The implied volatity was 49.98, the open interest changed by 41 which increased total open position to 60
On 23 Apr KFINTECH was trading at 981.90. The strike last trading price was 22.75, which was 0.6499999999999986 higher than the previous day. The implied volatity was 48.6, the open interest changed by 4 which increased total open position to 19
On 22 Apr KFINTECH was trading at 990.00. The strike last trading price was 21.8, which was -53.400000000000006 lower than the previous day. The implied volatity was 49.63, the open interest changed by 11 which increased total open position to 11
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 1.58, 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 75.2, which was 0 lower than the previous day. The implied volatity was 0.69, 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 75.2, which was 0 lower than the previous day. The implied volatity was 2.65, 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 75.2, 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
