KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
05 May 2026 04:10 PM IST
| KFINTECH 26-May-2026 (20d) 910 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.01
Theta: -0.75
Gamma: 0.00523
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 May | 896.40 | 24.2 | 7.800000000000001 (47.56%) | 35.02 | 1,018 | 25 | 168 | |||||||||
| 4 May | 863.95 | 16.5 | -9.25 (-35.92%) | 37.97 | 336 | 45 | 143 | |||||||||
| 30 Apr | 895.70 | 26.5 | -31.049999999999997 (-53.95%) | 31.15 | 529 | 105 | 105 | |||||||||
| 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 | 57.55 | 0 (0.00%) | 0.29 | 0 | 0 | 0 | |||||||||
| 8 Apr | 919.35 | 57.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 907.05 | 57.55 | 0 (0.00%) | 0.25 | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 910 expiring on 26MAY2026
Delta for 910 CE is 0.45
Historical price for 910 CE is as follows
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 24.2, which was 7.800000000000001 higher than the previous day. The implied volatity was 35.02, the open interest changed by 25 which increased total open position to 168
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 16.5, which was -9.25 lower than the previous day. The implied volatity was 37.97, the open interest changed by 45 which increased total open position to 143
On 30 Apr KFINTECH was trading at 895.70. The strike last trading price was 26.5, which was -31.049999999999997 lower than the previous day. The implied volatity was 31.15, the open interest changed by 105 which increased total open position to 105
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 57.55, which was 0 lower than the previous day. The implied volatity was 0.29, 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 57.55, 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 57.55, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
| KFINTECH 26-May-2026 (20d) 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.01
Theta: -0.87
Gamma: 0.0039
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 May | 896.40 | 45.55 | -21.400000000000006 (-31.96%) | 47.09 | 62 | 0 | 117 |
| 4 May | 863.95 | 66.25 | 4.549999999999997 (7.37%) | 46.38 | 32 | 8 | 117 |
| 30 Apr | 895.70 | 61.05 | 39.8 (187.29%) | 59.25 | 931 | 14 | 123 |
| 29 Apr | 977.30 | 20.55 | -9.2 (-30.92%) | 47.17 | 98 | 27 | 108 |
| 28 Apr | 954.50 | 30.05 | 0.3000000000000007 (1.01%) | 50.01 | 0 | 0 | 81 |
| 27 Apr | 960.65 | 30.05 | 4 (15.36%) | 50.01 | 67 | 60 | 81 |
| 24 Apr | 956.05 | 26.05 | 0 (0.00%) | 47.66 | 1 | 0 | 22 |
| 23 Apr | 981.90 | 26.05 | -0.09999999999999787 (-0.38%) | 48.9 | 1 | 0 | 22 |
| 22 Apr | 990.00 | 26.15 | 4.699999999999999 (21.91%) | 50.13 | 11 | 6 | 22 |
| 21 Apr | 996.95 | 21.45 | -11.55 (-35.00%) | 47.2 | 2 | 0 | 16 |
| 20 Apr | 975.10 | 33 | -47.95 (-59.23%) | 51.79 | 20 | 16 | 16 |
| 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%) | 0.62 | 0 | 0 | 0 |
| 9 Apr | 892.25 | 80.95 | 0 (0.00%) | 0.5 | 0 | 0 | 0 |
| 8 Apr | 919.35 | 80.95 | 0 (0.00%) | 1.88 | 0 | 0 | 0 |
| 7 Apr | 907.05 | 80.95 | 0 (0.00%) | 0.95 | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 910 expiring on 26MAY2026
Delta for 910 PE is -0.51
Historical price for 910 PE is as follows
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 45.55, which was -21.400000000000006 lower than the previous day. The implied volatity was 47.09, the open interest changed by 0 which decreased total open position to 117
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 66.25, which was 4.549999999999997 higher than the previous day. The implied volatity was 46.38, the open interest changed by 8 which increased total open position to 117
On 30 Apr KFINTECH was trading at 895.70. The strike last trading price was 61.05, which was 39.8 higher than the previous day. The implied volatity was 59.25, the open interest changed by 14 which increased total open position to 123
On 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 20.55, which was -9.2 lower than the previous day. The implied volatity was 47.17, the open interest changed by 27 which increased total open position to 108
On 28 Apr KFINTECH was trading at 954.50. The strike last trading price was 30.05, which was 0.3000000000000007 higher than the previous day. The implied volatity was 50.01, the open interest changed by 0 which decreased total open position to 81
On 27 Apr KFINTECH was trading at 960.65. The strike last trading price was 30.05, which was 4 higher than the previous day. The implied volatity was 50.01, the open interest changed by 60 which increased total open position to 81
On 24 Apr KFINTECH was trading at 956.05. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was 47.66, the open interest changed by 0 which decreased total open position to 22
On 23 Apr KFINTECH was trading at 981.90. The strike last trading price was 26.05, which was -0.09999999999999787 lower than the previous day. The implied volatity was 48.9, the open interest changed by 0 which decreased total open position to 22
On 22 Apr KFINTECH was trading at 990.00. The strike last trading price was 26.15, which was 4.699999999999999 higher than the previous day. The implied volatity was 50.13, the open interest changed by 6 which increased total open position to 22
On 21 Apr KFINTECH was trading at 996.95. The strike last trading price was 21.45, which was -11.55 lower than the previous day. The implied volatity was 47.2, the open interest changed by 0 which decreased total open position to 16
On 20 Apr KFINTECH was trading at 975.10. The strike last trading price was 33, which was -47.95 lower than the previous day. The implied volatity was 51.79, the open interest changed by 16 which increased total open position to 16
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 0.62, 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 80.95, which was 0 lower than the previous day. The implied volatity was 0.5, 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 80.95, 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
On 7 Apr KFINTECH was trading at 907.05. The strike last trading price was 80.95, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
