Historical option data for KFINTECH
22 Jun 2026 01:14 PM IST
| KFINTECH 28-Jul-2026 (36d) 900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 0.01
Theta: -0.57
Gamma: 0.00396
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 910.65 | 48.35 | -1.65 (-3.30%) | 33.93 | 97 | 24 | 119 | |||||||||
| 19 Jun | 915.35 | 50 | 5 (11.11%) | 31.9 | 57 | -16 | 95 | |||||||||
| 18 Jun | 906.85 | 45.6 | 3.6 (8.57%) | 32.03 | 95 | 29 | 111 | |||||||||
| 17 Jun | 898.45 | 42.35 | 16.35 (62.88%) | 32.37 | 58 | 9 | 81 | |||||||||
| 16 Jun | 861.75 | 26.5 | 3.5 (15.22%) | 33.71 | 49 | 16 | 72 | |||||||||
| 15 Jun | 847.55 | 22.5 | 3.5 (18.42%) | 34.98 | 23 | 13 | 54 | |||||||||
| 12 Jun | 826.70 | 19.4 | 2.4 (14.12%) | 37.19 | 22 | 8 | 40 | |||||||||
| 11 Jun | 805.60 | 16.2 | -14.8 (-47.74%) | 39.17 | 48 | 30 | 32 | |||||||||
| 10 Jun | 819.20 | 30.55 | -0.45 (-1.45%) | 41.11 | 1 | 0 | 2 | |||||||||
| 9 Jun | 843.95 | 30.55 | -10.45 (-25.49%) | 41.11 | 1 | 0 | 2 | |||||||||
| 8 Jun | 837.25 | 41 | 0 (0.00%) | - | 1 | 0 | 2 | |||||||||
| 5 Jun | 868.85 | 41 | 8 (24.24%) | 39.4 | 1 | 1 | 2 | |||||||||
| 4 Jun | 853.35 | 51.7 | -0.3 (-0.58%) | - | 1 | 0 | 1 | |||||||||
| 3 Jun | 837.35 | 51.7 | -0.3 (-0.58%) | 33.95 | 1 | 0 | 1 | |||||||||
| 2 Jun | 858.75 | 33 | -94 (-74.02%) | 33.95 | 1 | 1 | 1 | |||||||||
| 1 Jun | 845.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 857.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 863.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 895.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 900 expiring on 28JUL2026
Delta for 900 CE is 0.59
Historical price for 900 CE is as follows
On 22 Jun KFINTECH was trading at 910.65. The strike last trading price was 48.35, which was -1.65 lower than the previous day. The implied volatity was 33.93, the open interest changed by 24 which increased total open position to 119
On 19 Jun KFINTECH was trading at 915.35. The strike last trading price was 50, which was 5 higher than the previous day. The implied volatity was 31.9, the open interest changed by -16 which decreased total open position to 95
On 18 Jun KFINTECH was trading at 906.85. The strike last trading price was 45.6, which was 3.6 higher than the previous day. The implied volatity was 32.03, the open interest changed by 29 which increased total open position to 111
On 17 Jun KFINTECH was trading at 898.45. The strike last trading price was 42.35, which was 16.35 higher than the previous day. The implied volatity was 32.37, the open interest changed by 9 which increased total open position to 81
On 16 Jun KFINTECH was trading at 861.75. The strike last trading price was 26.5, which was 3.5 higher than the previous day. The implied volatity was 33.71, the open interest changed by 16 which increased total open position to 72
On 15 Jun KFINTECH was trading at 847.55. The strike last trading price was 22.5, which was 3.5 higher than the previous day. The implied volatity was 34.98, the open interest changed by 13 which increased total open position to 54
On 12 Jun KFINTECH was trading at 826.70. The strike last trading price was 19.4, which was 2.4 higher than the previous day. The implied volatity was 37.19, the open interest changed by 8 which increased total open position to 40
On 11 Jun KFINTECH was trading at 805.60. The strike last trading price was 16.2, which was -14.8 lower than the previous day. The implied volatity was 39.17, the open interest changed by 30 which increased total open position to 32
On 10 Jun KFINTECH was trading at 819.20. The strike last trading price was 30.55, which was -0.45 lower than the previous day. The implied volatity was 41.11, the open interest changed by 0 which decreased total open position to 2
On 9 Jun KFINTECH was trading at 843.95. The strike last trading price was 30.55, which was -10.45 lower than the previous day. The implied volatity was 41.11, the open interest changed by 0 which decreased total open position to 2
On 8 Jun KFINTECH was trading at 837.25. The strike last trading price was 41, 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 Jun KFINTECH was trading at 868.85. The strike last trading price was 41, which was 8 higher than the previous day. The implied volatity was 39.4, the open interest changed by 1 which increased total open position to 2
On 4 Jun KFINTECH was trading at 853.35. The strike last trading price was 51.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Jun KFINTECH was trading at 837.35. The strike last trading price was 51.7, which was -0.3 lower than the previous day. The implied volatity was 33.95, the open interest changed by 0 which decreased total open position to 1
On 2 Jun KFINTECH was trading at 858.75. The strike last trading price was 33, which was -94 lower than the previous day. The implied volatity was 33.95, the open interest changed by 1 which increased total open position to 1
On 1 Jun KFINTECH was trading at 845.55. 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 29 May KFINTECH was trading at 857.75. 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 30 Apr KFINTECH was trading at 895.70. 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 28-Jul-2026 (36d) 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.01
Theta: -0.58
Gamma: 0.00315
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 910.65 | 40.35 | 2.85 (7.60%) | 42.91 | 86 | 31 | 94 |
| 19 Jun | 915.35 | 37 | -6 (-13.95%) | 40.1 | 19 | -4 | 62 |
| 18 Jun | 906.85 | 43 | -2.85 (-6.22%) | 41.42 | 35 | 15 | 66 |
| 17 Jun | 898.45 | 46 | -27.1 (-37.07%) | 39.74 | 29 | 17 | 51 |
| 16 Jun | 861.75 | 73.1 | 73.1 (-20.46%) | 41.21 | 17 | 0 | 34 |
| 15 Jun | 847.55 | 73.1 | -18.8 (-20.46%) | 41.21 | 17 | 9 | 34 |
| 12 Jun | 826.70 | 91.9 | -13.85 (-13.10%) | 39.56 | 12 | 10 | 23 |
| 11 Jun | 805.60 | 105.75 | 30.75 (41.00%) | 41.47 | 13 | 8 | 12 |
| 10 Jun | 819.20 | 75 | 75 | - | 1 | 0 | 4 |
| 9 Jun | 843.95 | 75 | 75 (4.17%) | 38.14 | 1 | 0 | 4 |
| 8 Jun | 837.25 | 75 | 3 (4.17%) | 38.14 | 1 | 1 | 4 |
| 5 Jun | 868.85 | 72 | 72 | - | 1 | 0 | 3 |
| 4 Jun | 853.35 | 72 | 72 | - | 1 | 0 | 3 |
| 3 Jun | 837.35 | 72 | 72 (1.41%) | 38.01 | 1 | 0 | 3 |
| 2 Jun | 858.75 | 72 | 1 (1.41%) | 38.01 | 1 | 0 | 2 |
| 1 Jun | 845.55 | 71 | 0 (0.00%) | 36.56 | 2 | 0 | 2 |
| 29 May | 857.75 | 71 | 11.85 (20.03%) | 36.56 | 2 | 2 | 2 |
| 4 May | 863.95 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 895.70 | 0 | 0 | - | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 900 expiring on 28JUL2026
Delta for 900 PE is -0.41
Historical price for 900 PE is as follows
On 22 Jun KFINTECH was trading at 910.65. The strike last trading price was 40.35, which was 2.85 higher than the previous day. The implied volatity was 42.91, the open interest changed by 31 which increased total open position to 94
On 19 Jun KFINTECH was trading at 915.35. The strike last trading price was 37, which was -6 lower than the previous day. The implied volatity was 40.1, the open interest changed by -4 which decreased total open position to 62
On 18 Jun KFINTECH was trading at 906.85. The strike last trading price was 43, which was -2.85 lower than the previous day. The implied volatity was 41.42, the open interest changed by 15 which increased total open position to 66
On 17 Jun KFINTECH was trading at 898.45. The strike last trading price was 46, which was -27.1 lower than the previous day. The implied volatity was 39.74, the open interest changed by 17 which increased total open position to 51
On 16 Jun KFINTECH was trading at 861.75. The strike last trading price was 73.1, which was 73.1 higher than the previous day. The implied volatity was 41.21, the open interest changed by 0 which decreased total open position to 34
On 15 Jun KFINTECH was trading at 847.55. The strike last trading price was 73.1, which was -18.8 lower than the previous day. The implied volatity was 41.21, the open interest changed by 9 which increased total open position to 34
On 12 Jun KFINTECH was trading at 826.70. The strike last trading price was 91.9, which was -13.85 lower than the previous day. The implied volatity was 39.56, the open interest changed by 10 which increased total open position to 23
On 11 Jun KFINTECH was trading at 805.60. The strike last trading price was 105.75, which was 30.75 higher than the previous day. The implied volatity was 41.47, the open interest changed by 8 which increased total open position to 12
On 10 Jun KFINTECH was trading at 819.20. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Jun KFINTECH was trading at 843.95. The strike last trading price was 75, which was 75 higher than the previous day. The implied volatity was 38.14, the open interest changed by 0 which decreased total open position to 4
On 8 Jun KFINTECH was trading at 837.25. The strike last trading price was 75, which was 3 higher than the previous day. The implied volatity was 38.14, the open interest changed by 1 which increased total open position to 4
On 5 Jun KFINTECH was trading at 868.85. The strike last trading price was 72, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Jun KFINTECH was trading at 853.35. The strike last trading price was 72, which was 72 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Jun KFINTECH was trading at 837.35. The strike last trading price was 72, which was 72 higher than the previous day. The implied volatity was 38.01, the open interest changed by 0 which decreased total open position to 3
On 2 Jun KFINTECH was trading at 858.75. The strike last trading price was 72, which was 1 higher than the previous day. The implied volatity was 38.01, the open interest changed by 0 which decreased total open position to 2
On 1 Jun KFINTECH was trading at 845.55. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 2
On 29 May KFINTECH was trading at 857.75. The strike last trading price was 71, which was 11.85 higher than the previous day. The implied volatity was 36.56, the open interest changed by 2 which increased total open position to 2
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 30 Apr KFINTECH was trading at 895.70. 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
