KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
04 May 2026 04:10 PM IST
| KFINTECH 26-May-2026 (21d) 920 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.01
Theta: -0.67
Gamma: 0.00415
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 May | 863.95 | 14.1 | -8.299999999999999 (-37.05%) | 38.41 | 823 | 376 | 377 | |||||||||
| 30 Apr | 895.70 | 23.15 | -49.85 (-68.29%) | 32.01 | 1,205 | 268 | 269 | |||||||||
| 29 Apr | 977.30 | 73 | -76.69999999999999 (-51.24%) | 31.32 | 1 | 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%) | 0.39 | 0 | 0 | 0 | |||||||||
| 9 Apr | 892.25 | 149.7 | 0 (0.00%) | 1.2 | 0 | 0 | 0 | |||||||||
| 8 Apr | 919.35 | 149.7 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 907.05 | 149.7 | 0 (0.00%) | 0.14 | 0 | 0 | 0 | |||||||||
| 1 Apr | 903.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 876.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 934.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 906.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 877.60 | 0 | 0 (0.00%) | 1.94 | 0 | 0 | 0 | |||||||||
| 20 Mar | 914.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 912.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 943.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 900.95 | 0 | 0 (0.00%) | 0.22 | 0 | 0 | 0 | |||||||||
| 16 Mar | 901.35 | 0 | 0 (0.00%) | 0.28 | 0 | 0 | 0 | |||||||||
| 13 Mar | 892.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 907.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 926.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 944.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 910.25 | 0 | 0 (0.00%) | 0.58 | 0 | 0 | 0 | |||||||||
| 6 Mar | 912.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 927.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 909.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 936.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 956.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 920 expiring on 26MAY2026
Delta for 920 CE is 0.29
Historical price for 920 CE is as follows
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 14.1, which was -8.299999999999999 lower than the previous day. The implied volatity was 38.41, the open interest changed by 376 which increased total open position to 377
On 30 Apr KFINTECH was trading at 895.70. The strike last trading price was 23.15, which was -49.85 lower than the previous day. The implied volatity was 32.01, the open interest changed by 268 which increased total open position to 269
On 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 73, which was -76.69999999999999 lower than the previous day. The implied volatity was 31.32, 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 0.39, 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 149.7, which was 0 lower than the previous day. The implied volatity was 1.2, 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 149.7, 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 149.7, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 1 Apr KFINTECH was trading at 903.00. 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 30 Mar KFINTECH was trading at 876.55. 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 25 Mar KFINTECH was trading at 934.45. 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 24 Mar KFINTECH was trading at 906.25. 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 Mar KFINTECH was trading at 877.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 20 Mar KFINTECH was trading at 914.55. 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 19 Mar KFINTECH was trading at 912.90. 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 18 Mar KFINTECH was trading at 943.80. 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 Mar KFINTECH was trading at 900.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.22, 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 0, which was 0 lower than the previous day. The implied volatity was 0.28, 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 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 12 Mar KFINTECH was trading at 907.60. 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 11 Mar KFINTECH was trading at 926.85. 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 Mar KFINTECH was trading at 944.70. 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
On 9 Mar KFINTECH was trading at 910.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.58, 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 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 5 Mar KFINTECH was trading at 927.90. 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 4 Mar KFINTECH was trading at 909.30. 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 2 Mar KFINTECH was trading at 936.00. 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 27 Feb KFINTECH was trading at 956.70. 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 26-May-2026 (21d) 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.01
Theta: -1.06
Gamma: 0.00278
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 May | 863.95 | 89 | 21.700000000000003 (32.24%) | 63.87 | 8 | 3 | 63 |
| 30 Apr | 895.70 | 66 | 30 (83.33%) | 57.36 | 511 | 54 | 57 |
| 29 Apr | 977.30 | 36 | 0 (0.00%) | - | 0 | 0 | 3 |
| 28 Apr | 954.50 | 36 | 0 (0.00%) | - | 0 | 0 | 3 |
| 27 Apr | 960.65 | 36 | 0 (0.00%) | - | 0 | 0 | 3 |
| 24 Apr | 956.05 | 36 | 0 (0.00%) | - | 0 | 0 | 3 |
| 23 Apr | 981.90 | 36 | 0 (0.00%) | - | 0 | 0 | 3 |
| 22 Apr | 990.00 | 36 | 0 (0.00%) | - | 0 | 0 | 3 |
| 21 Apr | 996.95 | 36 | 0 (0.00%) | - | 0 | 0 | 3 |
| 20 Apr | 975.10 | 36 | 0 (0.00%) | - | 0 | 0 | 3 |
| 17 Apr | 976.00 | 36 | -5 (-12.20%) | 49.99 | 1 | 0 | 2 |
| 16 Apr | 955.90 | 41 | -8.899999999999999 (-17.84%) | 48.02 | 1 | 0 | 1 |
| 15 Apr | 932.45 | 49.9 | -3.3500000000000014 (-6.29%) | 47.95 | 1 | 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 | 53.25 | 0 (0.00%) | 0.11 | 0 | 0 | 0 |
| 8 Apr | 919.35 | 53.25 | 0 (0.00%) | 1.19 | 0 | 0 | 0 |
| 7 Apr | 907.05 | 53.25 | 0 (0.00%) | 0.22 | 0 | 0 | 0 |
| 1 Apr | 903.00 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 876.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 934.45 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 906.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 877.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 914.55 | 0 | 0 (0.00%) | 0.94 | 0 | 0 | 0 |
| 19 Mar | 912.90 | 0 | 0 (0.00%) | 0.71 | 0 | 0 | 0 |
| 18 Mar | 943.80 | 0 | 0 (0.00%) | 2.93 | 0 | 0 | 0 |
| 17 Mar | 900.95 | 0 | 0 (0.00%) | 0.93 | 0 | 0 | 0 |
| 16 Mar | 901.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 892.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 907.60 | 0 | 0 (0.00%) | 0.42 | 0 | 0 | 0 |
| 11 Mar | 926.85 | 0 | 0 (0.00%) | 2.01 | 0 | 0 | 0 |
| 10 Mar | 944.70 | 0 | 0 (0.00%) | 2.78 | 0 | 0 | 0 |
| 9 Mar | 910.25 | 0 | 0 (0.00%) | 0.96 | 0 | 0 | 0 |
| 6 Mar | 912.75 | 0 | 0 (0.00%) | 0.94 | 0 | 0 | 0 |
| 5 Mar | 927.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 909.30 | 0 | 0 (0.00%) | 0.77 | 0 | 0 | 0 |
| 2 Mar | 936.00 | 0 | 0 (0.00%) | 2.37 | 0 | 0 | 0 |
| 27 Feb | 956.70 | 0 | 0 (0.00%) | 3.6 | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 920 expiring on 26MAY2026
Delta for 920 PE is -0.63
Historical price for 920 PE is as follows
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 89, which was 21.700000000000003 higher than the previous day. The implied volatity was 63.87, the open interest changed by 3 which increased total open position to 63
On 30 Apr KFINTECH was trading at 895.70. The strike last trading price was 66, which was 30 higher than the previous day. The implied volatity was 57.36, the open interest changed by 54 which increased total open position to 57
On 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 36, 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 28 Apr KFINTECH was trading at 954.50. The strike last trading price was 36, 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 27 Apr KFINTECH was trading at 960.65. The strike last trading price was 36, 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 24 Apr KFINTECH was trading at 956.05. The strike last trading price was 36, 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 23 Apr KFINTECH was trading at 981.90. The strike last trading price was 36, 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 22 Apr KFINTECH was trading at 990.00. The strike last trading price was 36, 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 21 Apr KFINTECH was trading at 996.95. The strike last trading price was 36, 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 20 Apr KFINTECH was trading at 975.10. The strike last trading price was 36, 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 17 Apr KFINTECH was trading at 976.00. The strike last trading price was 36, which was -5 lower than the previous day. The implied volatity was 49.99, the open interest changed by 0 which decreased total open position to 2
On 16 Apr KFINTECH was trading at 955.90. The strike last trading price was 41, which was -8.899999999999999 lower than the previous day. The implied volatity was 48.02, the open interest changed by 0 which decreased total open position to 1
On 15 Apr KFINTECH was trading at 932.45. The strike last trading price was 49.9, which was -3.3500000000000014 lower than the previous day. The implied volatity was 47.95, 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 53.25, which was 0 lower than the previous day. The implied volatity was 0.11, 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 53.25, which was 0 lower than the previous day. The implied volatity was 1.19, 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 53.25, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 1 Apr KFINTECH was trading at 903.00. 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 30 Mar KFINTECH was trading at 876.55. 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 25 Mar KFINTECH was trading at 934.45. 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 24 Mar KFINTECH was trading at 906.25. 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 Mar KFINTECH was trading at 877.60. 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 Mar KFINTECH was trading at 914.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0
On 19 Mar KFINTECH was trading at 912.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 18 Mar KFINTECH was trading at 943.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
On 17 Mar KFINTECH was trading at 900.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.93, 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 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 Mar KFINTECH was trading at 892.55. 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 12 Mar KFINTECH was trading at 907.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.42, 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 0, which was 0 lower than the previous day. The implied volatity was 2.01, 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 0, which was 0 lower than the previous day. The implied volatity was 2.78, 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 0, which was 0 lower than the previous day. The implied volatity was 0.96, 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 0, which was 0 lower than the previous day. The implied volatity was 0.94, 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 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 Mar KFINTECH was trading at 909.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.77, 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 0, which was 0 lower than the previous day. The implied volatity was 2.37, the open interest changed by 0 which decreased total open position to 0
On 27 Feb KFINTECH was trading at 956.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.6, the open interest changed by 0 which decreased total open position to 0
