KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
01 Apr 2026 01:48 PM IST
| KFINTECH 28-Apr-2026 (27d) 920 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.99
Theta: -0.67
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 909.00 | 27.9 | 9.5 | 30.27 | 27 | 8 | 50 | |||||||||
| 30 Mar | 876.55 | 19 | -11.2 | 36.38 | 75 | 36 | 41 | |||||||||
| 27 Mar | 913.60 | 30.4 | 7.5 | 28.21 | 5 | 1 | 5 | |||||||||
| 25 Mar | 934.45 | 22.9 | -16.05 | - | 0 | 0 | 4 | |||||||||
| 24 Mar | 906.25 | 22.9 | -16.05 | - | 0 | 0 | 4 | |||||||||
| 23 Mar | 877.60 | 22.9 | -16.05 | 34.9 | 2 | 0 | 2 | |||||||||
| 20 Mar | 914.55 | 38.95 | -122.15 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 912.90 | 38.95 | -122.15 | 30.38 | 2 | 0 | 0 | |||||||||
| 18 Mar | 943.80 | 161.1 | 0 | 0.81 | 0 | 0 | 0 | |||||||||
| 17 Mar | 900.95 | 161.1 | 0 | 0.82 | 0 | 0 | 0 | |||||||||
| 16 Mar | 901.35 | 161.1 | 0 | 1.01 | 0 | 0 | 0 | |||||||||
| 13 Mar | 892.55 | 161.1 | 0 | 1.5 | 0 | 0 | 0 | |||||||||
| 12 Mar | 907.60 | 161.1 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 11 Mar | 926.85 | 161.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 944.70 | 161.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 910.25 | 161.1 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 6 Mar | 912.75 | 161.1 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 5 Mar | 927.90 | 161.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 909.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 936.00 | 161.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 995.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 967.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 992.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1015.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1030.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1000.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 983.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1014.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 29 Jan | 1017.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 920 expiring on 28APR2026
Delta for 920 CE is 0.49
Historical price for 920 CE is as follows
On 1 Apr KFINTECH was trading at 909.00. The strike last trading price was 27.9, which was 9.5 higher than the previous day. The implied volatity was 30.27, the open interest changed by 8 which increased total open position to 50
On 30 Mar KFINTECH was trading at 876.55. The strike last trading price was 19, which was -11.2 lower than the previous day. The implied volatity was 36.38, the open interest changed by 36 which increased total open position to 41
On 27 Mar KFINTECH was trading at 913.60. The strike last trading price was 30.4, which was 7.5 higher than the previous day. The implied volatity was 28.21, the open interest changed by 1 which increased total open position to 5
On 25 Mar KFINTECH was trading at 934.45. The strike last trading price was 22.9, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Mar KFINTECH was trading at 906.25. The strike last trading price was 22.9, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar KFINTECH was trading at 877.60. The strike last trading price was 22.9, which was -16.05 lower than the previous day. The implied volatity was 34.9, the open interest changed by 0 which decreased total open position to 2
On 20 Mar KFINTECH was trading at 914.55. The strike last trading price was 38.95, which was -122.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar KFINTECH was trading at 912.90. The strike last trading price was 38.95, which was -122.15 lower than the previous day. The implied volatity was 30.38, 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 161.1, which was 0 lower than the previous day. The implied volatity was 0.81, 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 161.1, which was 0 lower than the previous day. The implied volatity was 0.82, 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 161.1, which was 0 lower than the previous day. The implied volatity was 1.01, 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 161.1, which was 0 lower than the previous day. The implied volatity was 1.5, 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 161.1, which was 0 lower than the previous day. The implied volatity was 0.15, 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 161.1, 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 161.1, 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 161.1, which was 0 lower than the previous day. The implied volatity was 0.12, 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 161.1, which was 0 lower than the previous day. The implied volatity was 0.13, 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 161.1, 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 -, 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 161.1, 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 Feb KFINTECH was trading at 995.60. 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 6 Feb KFINTECH was trading at 967.70. 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 5 Feb KFINTECH was trading at 992.40. 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 Feb KFINTECH was trading at 1015.90. 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 3 Feb KFINTECH was trading at 1030.50. 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 2 Feb KFINTECH was trading at 1000.00. 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 1 Feb KFINTECH was trading at 983.60. 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 30 Jan KFINTECH was trading at 1014.00. 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 29 Jan KFINTECH was trading at 1017.90. 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
| KFINTECH 28-Apr-2026 (27d) 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 909.00 | 51.05 | 0 | 0 | 0 | 0 | 0 |
| 30 Mar | 876.55 | 51.05 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 913.60 | 51.05 | 0 | 0.01 | 0 | 0 | 0 |
| 25 Mar | 934.45 | 51.05 | 0 | 2.18 | 0 | 0 | 0 |
| 24 Mar | 906.25 | 51.05 | 0 | 0.08 | 0 | 0 | 0 |
| 23 Mar | 877.60 | 51.05 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 914.55 | 51.05 | 0 | 0.55 | 0 | 0 | 0 |
| 19 Mar | 912.90 | 51.05 | 0 | 0.57 | 0 | 0 | 0 |
| 18 Mar | 943.80 | 51.05 | 0 | 3.15 | 0 | 0 | 0 |
| 17 Mar | 900.95 | 51.05 | 0 | 0.55 | 0 | 0 | 0 |
| 16 Mar | 901.35 | 51.05 | 0 | 0.16 | 0 | 0 | 0 |
| 13 Mar | 892.55 | 51.05 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 907.60 | 51.05 | 0 | 0.29 | 0 | 0 | 0 |
| 11 Mar | 926.85 | 51.05 | 0 | 1.6 | 0 | 0 | 0 |
| 10 Mar | 944.70 | 51.05 | 0 | 3 | 0 | 0 | 0 |
| 9 Mar | 910.25 | 51.05 | 0 | 0.78 | 0 | 0 | 0 |
| 6 Mar | 912.75 | 51.05 | 0 | 0.74 | 0 | 0 | 0 |
| 5 Mar | 927.90 | 51.05 | 0 | 1.63 | 0 | 0 | 0 |
| 4 Mar | 909.30 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 936.00 | 51.05 | 0 | 3.31 | 0 | 0 | 0 |
| 9 Feb | 995.60 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 967.70 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 992.40 | 0 | 0 | 5.69 | 0 | 0 | 0 |
| 4 Feb | 1015.90 | 0 | 0 | 6.74 | 0 | 0 | 0 |
| 3 Feb | 1030.50 | 0 | 0 | 7.45 | 0 | 0 | 0 |
| 2 Feb | 1000.00 | 0 | 0 | 5.84 | 0 | 0 | 0 |
| 1 Feb | 983.60 | 0 | 0 | 6.34 | 0 | 0 | 0 |
| 30 Jan | 1014.00 | 0 | 0 | 6.62 | 0 | 0 | 0 |
| 29 Jan | 1017.90 | 0 | 0 | 6.89 | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 920 expiring on 28APR2026
Delta for 920 PE is 0
Historical price for 920 PE is as follows
On 1 Apr KFINTECH was trading at 909.00. The strike last trading price was 51.05, which was 0 lower than the previous day. The implied volatity was 0, 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 51.05, 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 Mar KFINTECH was trading at 913.60. The strike last trading price was 51.05, which was 0 lower than the previous day. The implied volatity was 0.01, 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 51.05, which was 0 lower than the previous day. The implied volatity was 2.18, 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 51.05, which was 0 lower than the previous day. The implied volatity was 0.08, 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 51.05, 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 51.05, which was 0 lower than the previous day. The implied volatity was 0.55, 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 51.05, which was 0 lower than the previous day. The implied volatity was 0.57, 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 51.05, which was 0 lower than the previous day. The implied volatity was 3.15, 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 51.05, which was 0 lower than the previous day. The implied volatity was 0.55, 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 51.05, which was 0 lower than the previous day. The implied volatity was 0.16, 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 51.05, 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 51.05, 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 11 Mar KFINTECH was trading at 926.85. The strike last trading price was 51.05, which was 0 lower than the previous day. The implied volatity was 1.6, 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 51.05, which was 0 lower than the previous day. The implied volatity was 3, 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 51.05, which was 0 lower than the previous day. The implied volatity was 0.78, 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 51.05, which was 0 lower than the previous day. The implied volatity was 0.74, 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 51.05, which was 0 lower than the previous day. The implied volatity was 1.63, 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 51.05, which was 0 lower than the previous day. The implied volatity was 3.31, the open interest changed by 0 which decreased total open position to 0
On 9 Feb KFINTECH was trading at 995.60. 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 6 Feb KFINTECH was trading at 967.70. 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 5 Feb KFINTECH was trading at 992.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0
On 4 Feb KFINTECH was trading at 1015.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.74, the open interest changed by 0 which decreased total open position to 0
On 3 Feb KFINTECH was trading at 1030.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.45, the open interest changed by 0 which decreased total open position to 0
On 2 Feb KFINTECH was trading at 1000.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.84, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KFINTECH was trading at 983.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.34, the open interest changed by 0 which decreased total open position to 0
On 30 Jan KFINTECH was trading at 1014.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0
On 29 Jan KFINTECH was trading at 1017.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.89, the open interest changed by 0 which decreased total open position to 0
