KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
06 Apr 2026 04:13 PM IST
| KFINTECH 28-Apr-2026 (21d) 900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.86
Theta: -0.94
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 919.75 | 49.1 | 10.2 | 40.73 | 2,065 | 81 | 160 | |||||||||
| 2 Apr | 904.15 | 39.5 | 7.6 | 35 | 114 | 9 | 79 | |||||||||
| 1 Apr | 903.00 | 31.75 | 8.2 | 27.36 | 183 | -6 | 71 | |||||||||
| 30 Mar | 876.55 | 24 | -16.75 | 34.55 | 123 | 57 | 76 | |||||||||
| 27 Mar | 913.60 | 40.65 | -13.15 | 27.85 | 52 | 0 | 20 | |||||||||
| 25 Mar | 934.45 | 53 | 13 | 24.75 | 14 | 12 | 20 | |||||||||
| 24 Mar | 906.25 | 40 | -9.8 | 27.9 | 2 | 0 | 7 | |||||||||
| 23 Mar | 877.60 | 49.8 | -10.2 | - | 0 | 0 | 7 | |||||||||
| 20 Mar | 914.55 | 49.8 | -10.2 | - | 0 | 0 | 7 | |||||||||
| 19 Mar | 912.90 | 49.8 | -10.2 | 30.25 | 2 | 0 | 5 | |||||||||
| 18 Mar | 943.80 | 60 | 0 | 19.29 | 2 | 1 | 4 | |||||||||
| 17 Mar | 900.95 | 60 | 0 | - | 0 | 0 | 3 | |||||||||
| 16 Mar | 901.35 | 60 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 892.55 | 60 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 907.60 | 60 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 926.85 | 60 | 0 | - | 0 | 0 | 3 | |||||||||
| 10 Mar | 944.70 | 60 | 0 | - | 2 | 0 | 3 | |||||||||
| 9 Mar | 910.25 | 60 | 0 | 37.47 | 2 | 0 | 2 | |||||||||
| 6 Mar | 912.75 | 60 | 0 | - | 0 | 0 | 2 | |||||||||
| 5 Mar | 927.90 | 60 | 0 | 25.57 | 1 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 909.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 936.00 | 145.65 | 0 | - | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 900 expiring on 28APR2026
Delta for 900 CE is 0.62
Historical price for 900 CE is as follows
On 6 Apr KFINTECH was trading at 919.75. The strike last trading price was 49.1, which was 10.2 higher than the previous day. The implied volatity was 40.73, the open interest changed by 81 which increased total open position to 160
On 2 Apr KFINTECH was trading at 904.15. The strike last trading price was 39.5, which was 7.6 higher than the previous day. The implied volatity was 35, the open interest changed by 9 which increased total open position to 79
On 1 Apr KFINTECH was trading at 903.00. The strike last trading price was 31.75, which was 8.2 higher than the previous day. The implied volatity was 27.36, the open interest changed by -6 which decreased total open position to 71
On 30 Mar KFINTECH was trading at 876.55. The strike last trading price was 24, which was -16.75 lower than the previous day. The implied volatity was 34.55, the open interest changed by 57 which increased total open position to 76
On 27 Mar KFINTECH was trading at 913.60. The strike last trading price was 40.65, which was -13.15 lower than the previous day. The implied volatity was 27.85, the open interest changed by 0 which decreased total open position to 20
On 25 Mar KFINTECH was trading at 934.45. The strike last trading price was 53, which was 13 higher than the previous day. The implied volatity was 24.75, the open interest changed by 12 which increased total open position to 20
On 24 Mar KFINTECH was trading at 906.25. The strike last trading price was 40, which was -9.8 lower than the previous day. The implied volatity was 27.9, the open interest changed by 0 which decreased total open position to 7
On 23 Mar KFINTECH was trading at 877.60. The strike last trading price was 49.8, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar KFINTECH was trading at 914.55. The strike last trading price was 49.8, which was -10.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar KFINTECH was trading at 912.90. The strike last trading price was 49.8, which was -10.2 lower than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 5
On 18 Mar KFINTECH was trading at 943.80. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 19.29, the open interest changed by 1 which increased total open position to 4
On 17 Mar KFINTECH was trading at 900.95. The strike last trading price was 60, 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 16 Mar KFINTECH was trading at 901.35. The strike last trading price was 60, 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 Mar KFINTECH was trading at 892.55. The strike last trading price was 60, 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 12 Mar KFINTECH was trading at 907.60. The strike last trading price was 60, 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 11 Mar KFINTECH was trading at 926.85. The strike last trading price was 60, 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 10 Mar KFINTECH was trading at 944.70. The strike last trading price was 60, 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 9 Mar KFINTECH was trading at 910.25. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 37.47, the open interest changed by 0 which decreased total open position to 2
On 6 Mar KFINTECH was trading at 912.75. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Mar KFINTECH was trading at 927.90. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 1
On 4 Mar KFINTECH was trading at 909.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar KFINTECH was trading at 936.00. The strike last trading price was 145.65, 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 28-Apr-2026 (21d) 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.86
Theta: -0.79
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 919.75 | 30.05 | -13.85 | 45.91 | 903 | 11 | 86 |
| 2 Apr | 904.15 | 43.6 | -3.9 | 51.3 | 26 | 0 | 75 |
| 1 Apr | 903.00 | 46.7 | -26.45 | 52.76 | 173 | 27 | 74 |
| 30 Mar | 876.55 | 72.95 | 23.05 | 61.45 | 75 | 26 | 46 |
| 27 Mar | 913.60 | 49.5 | 14.15 | 55.34 | 55 | 3 | 22 |
| 25 Mar | 934.45 | 35.3 | -13.7 | 48.18 | 14 | 5 | 18 |
| 24 Mar | 906.25 | 49 | -12 | 50.49 | 4 | 1 | 11 |
| 23 Mar | 877.60 | 61 | 22.65 | 46.56 | 6 | 3 | 9 |
| 20 Mar | 914.55 | 38.35 | 13.35 | - | 0 | 0 | 6 |
| 19 Mar | 912.90 | 38.35 | 13.35 | 41.79 | 5 | 2 | 5 |
| 18 Mar | 943.80 | 25 | -20 | 38.66 | 2 | 1 | 0 |
| 17 Mar | 900.95 | 45 | 10.95 | 41.78 | 1 | 0 | 0 |
| 16 Mar | 901.35 | 34.05 | 0 | 0.92 | 0 | 0 | 0 |
| 13 Mar | 892.55 | 34.05 | 0 | 0.36 | 0 | 0 | 0 |
| 12 Mar | 907.60 | 34.05 | 0 | 1.78 | 0 | 0 | 0 |
| 11 Mar | 926.85 | 34.05 | 0 | 3.18 | 0 | 0 | 0 |
| 10 Mar | 944.70 | 34.05 | 0 | 4.6 | 0 | 0 | 0 |
| 9 Mar | 910.25 | 34.05 | 0 | 2.15 | 0 | 0 | 0 |
| 6 Mar | 912.75 | 34.05 | 0 | 2.16 | 0 | 0 | 0 |
| 5 Mar | 927.90 | 34.05 | 0 | 3.27 | 0 | 0 | 0 |
| 4 Mar | 909.30 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 936.00 | 34.05 | 0 | 4.78 | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 900 expiring on 28APR2026
Delta for 900 PE is -0.39
Historical price for 900 PE is as follows
On 6 Apr KFINTECH was trading at 919.75. The strike last trading price was 30.05, which was -13.85 lower than the previous day. The implied volatity was 45.91, the open interest changed by 11 which increased total open position to 86
On 2 Apr KFINTECH was trading at 904.15. The strike last trading price was 43.6, which was -3.9 lower than the previous day. The implied volatity was 51.3, the open interest changed by 0 which decreased total open position to 75
On 1 Apr KFINTECH was trading at 903.00. The strike last trading price was 46.7, which was -26.45 lower than the previous day. The implied volatity was 52.76, the open interest changed by 27 which increased total open position to 74
On 30 Mar KFINTECH was trading at 876.55. The strike last trading price was 72.95, which was 23.05 higher than the previous day. The implied volatity was 61.45, the open interest changed by 26 which increased total open position to 46
On 27 Mar KFINTECH was trading at 913.60. The strike last trading price was 49.5, which was 14.15 higher than the previous day. The implied volatity was 55.34, the open interest changed by 3 which increased total open position to 22
On 25 Mar KFINTECH was trading at 934.45. The strike last trading price was 35.3, which was -13.7 lower than the previous day. The implied volatity was 48.18, the open interest changed by 5 which increased total open position to 18
On 24 Mar KFINTECH was trading at 906.25. The strike last trading price was 49, which was -12 lower than the previous day. The implied volatity was 50.49, the open interest changed by 1 which increased total open position to 11
On 23 Mar KFINTECH was trading at 877.60. The strike last trading price was 61, which was 22.65 higher than the previous day. The implied volatity was 46.56, the open interest changed by 3 which increased total open position to 9
On 20 Mar KFINTECH was trading at 914.55. The strike last trading price was 38.35, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Mar KFINTECH was trading at 912.90. The strike last trading price was 38.35, which was 13.35 higher than the previous day. The implied volatity was 41.79, the open interest changed by 2 which increased total open position to 5
On 18 Mar KFINTECH was trading at 943.80. The strike last trading price was 25, which was -20 lower than the previous day. The implied volatity was 38.66, the open interest changed by 1 which increased total open position to 0
On 17 Mar KFINTECH was trading at 900.95. The strike last trading price was 45, which was 10.95 higher than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 0
On 16 Mar KFINTECH was trading at 901.35. The strike last trading price was 34.05, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 13 Mar KFINTECH was trading at 892.55. The strike last trading price was 34.05, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 12 Mar KFINTECH was trading at 907.60. The strike last trading price was 34.05, which was 0 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0
On 11 Mar KFINTECH was trading at 926.85. The strike last trading price was 34.05, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 10 Mar KFINTECH was trading at 944.70. The strike last trading price was 34.05, which was 0 lower than the previous day. The implied volatity was 4.6, the open interest changed by 0 which decreased total open position to 0
On 9 Mar KFINTECH was trading at 910.25. The strike last trading price was 34.05, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0
On 6 Mar KFINTECH was trading at 912.75. The strike last trading price was 34.05, which was 0 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0
On 5 Mar KFINTECH was trading at 927.90. The strike last trading price was 34.05, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 4 Mar KFINTECH was trading at 909.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar KFINTECH was trading at 936.00. The strike last trading price was 34.05, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0
