KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
11 May 2026 04:10 PM IST
| KFINTECH 26-May-2026 (14d) 930 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.01
Theta: -0.85
Gamma: 0.00519
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 890.80 | 13.75 | -11.149999999999999 (-44.78%) | 37.66 | 64 | 5 | 153 | |||||||||
| 8 May | 916.30 | 25.75 | -4.949999999999999 (-16.12%) | 36.66 | 209 | 26 | 147 | |||||||||
| 7 May | 927.55 | 29.15 | 5.199999999999999 (21.71%) | 34.42 | 412 | 27 | 117 | |||||||||
| 6 May | 912.50 | 24.4 | 6.299999999999997 (34.81%) | 35.78 | 287 | -46 | 89 | |||||||||
| 5 May | 896.40 | 18.2 | 6.199999999999999 (51.67%) | 36.61 | 473 | 34 | 146 | |||||||||
| 4 May | 863.95 | 12.25 | -7.600000000000001 (-38.29%) | 39.2 | 210 | 28 | 112 | |||||||||
| 30 Apr | 895.70 | 20.3 | -39.7 (-66.17%) | 32.93 | 475 | 83 | 84 | |||||||||
| 29 Apr | 977.30 | 60 | 0 (0.00%) | 40.81 | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 28 Apr | 954.50 | 60 | 10.049999999999997 (20.12%) | 40.81 | 1 | 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%) | 1.22 | 0 | 0 | 0 | |||||||||
| 9 Apr | 892.25 | 49.95 | 0 (0.00%) | 2.01 | 0 | 0 | 0 | |||||||||
| 8 Apr | 919.35 | 49.95 | 0 (0.00%) | 0.18 | 0 | 0 | 0 | |||||||||
| 7 Apr | 907.05 | 49.95 | 0 (0.00%) | 0.72 | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 930 expiring on 26MAY2026
Delta for 930 CE is 0.32
Historical price for 930 CE is as follows
On 11 May KFINTECH was trading at 890.80. The strike last trading price was 13.75, which was -11.149999999999999 lower than the previous day. The implied volatity was 37.66, the open interest changed by 5 which increased total open position to 153
On 8 May KFINTECH was trading at 916.30. The strike last trading price was 25.75, which was -4.949999999999999 lower than the previous day. The implied volatity was 36.66, the open interest changed by 26 which increased total open position to 147
On 7 May KFINTECH was trading at 927.55. The strike last trading price was 29.15, which was 5.199999999999999 higher than the previous day. The implied volatity was 34.42, the open interest changed by 27 which increased total open position to 117
On 6 May KFINTECH was trading at 912.50. The strike last trading price was 24.4, which was 6.299999999999997 higher than the previous day. The implied volatity was 35.78, the open interest changed by -46 which decreased total open position to 89
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 18.2, which was 6.199999999999999 higher than the previous day. The implied volatity was 36.61, the open interest changed by 34 which increased total open position to 146
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 12.25, which was -7.600000000000001 lower than the previous day. The implied volatity was 39.2, the open interest changed by 28 which increased total open position to 112
On 30 Apr KFINTECH was trading at 895.70. The strike last trading price was 20.3, which was -39.7 lower than the previous day. The implied volatity was 32.93, the open interest changed by 83 which increased total open position to 84
On 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 40.81, the open interest changed by 0 which decreased total open position to 1
On 28 Apr KFINTECH was trading at 954.50. The strike last trading price was 60, which was 10.049999999999997 higher than the previous day. The implied volatity was 40.81, 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 1.22, 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 49.95, 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 8 Apr KFINTECH was trading at 919.35. The strike last trading price was 49.95, which was 0 lower than the previous day. The implied volatity was 0.18, 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 49.95, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
| KFINTECH 26-May-2026 (14d) 930 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 890.80 | 50 | 14.950000000000003 (42.65%) | 0 | 14 | -10 | 155 |
| 8 May | 916.30 | 35.05 | 4.849999999999998 (16.06%) | 34.89 | 56 | -6 | 164 |
| 7 May | 927.55 | 32 | -36.25 (-53.11%) | 37.43 | 189 | 49 | 172 |
| 6 May | 912.50 | 68.25 | 68.25 (-25.82%) | 53.53 | 0 | 0 | 123 |
| 5 May | 896.40 | 68.25 | -23.75 (-25.82%) | 53.53 | 58 | -4 | 122 |
| 4 May | 863.95 | 92 | 17.700000000000003 (23.82%) | 58.16 | 18 | 111 | 125 |
| 30 Apr | 895.70 | 74 | 45.15 (156.50%) | 60.64 | 891 | 117 | 131 |
| 29 Apr | 977.30 | 28.75 | -64.35 (-69.12%) | 48.95 | 20 | 13 | 13 |
| 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 | 93.1 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 919.35 | 93.1 | 0 (0.00%) | 0.28 | 0 | 0 | 0 |
| 7 Apr | 907.05 | 93.1 | 0 (0.00%) | - | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 930 expiring on 26MAY2026
Delta for 930 PE is 0
Historical price for 930 PE is as follows
On 11 May KFINTECH was trading at 890.80. The strike last trading price was 50, which was 14.950000000000003 higher than the previous day. The implied volatity was 0, the open interest changed by -10 which decreased total open position to 155
On 8 May KFINTECH was trading at 916.30. The strike last trading price was 35.05, which was 4.849999999999998 higher than the previous day. The implied volatity was 34.89, the open interest changed by -6 which decreased total open position to 164
On 7 May KFINTECH was trading at 927.55. The strike last trading price was 32, which was -36.25 lower than the previous day. The implied volatity was 37.43, the open interest changed by 49 which increased total open position to 172
On 6 May KFINTECH was trading at 912.50. The strike last trading price was 68.25, which was 68.25 higher than the previous day. The implied volatity was 53.53, the open interest changed by 0 which decreased total open position to 123
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 68.25, which was -23.75 lower than the previous day. The implied volatity was 53.53, the open interest changed by -4 which decreased total open position to 122
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 92, which was 17.700000000000003 higher than the previous day. The implied volatity was 58.16, the open interest changed by 111 which increased total open position to 125
On 30 Apr KFINTECH was trading at 895.70. The strike last trading price was 74, which was 45.15 higher than the previous day. The implied volatity was 60.64, the open interest changed by 117 which increased total open position to 131
On 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 28.75, which was -64.35 lower than the previous day. The implied volatity was 48.95, the open interest changed by 13 which increased total open position to 13
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 93.1, 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 8 Apr KFINTECH was trading at 919.35. The strike last trading price was 93.1, 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 7 Apr KFINTECH was trading at 907.05. The strike last trading price was 93.1, 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
