KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
30 Mar 2026 04:13 PM IST
| KFINTECH 28-Apr-2026 (28d) 940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 0.8
Theta: -0.56
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 876.55 | 13.55 | -12.25 | 36.19 | 39 | 8 | 47 | |||||||||
| 27 Mar | 913.60 | 23.95 | -9.95 | 30.23 | 203 | 34 | 38 | |||||||||
| 25 Mar | 934.45 | 34.25 | 15.75 | 29.4 | 4 | 0 | 4 | |||||||||
| 24 Mar | 906.25 | 18.5 | 0 | 25.86 | 1 | 0 | 4 | |||||||||
| 23 Mar | 877.60 | 18.5 | -21.5 | 36.39 | 5 | 2 | 3 | |||||||||
| 20 Mar | 914.55 | 40 | -80.2 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 912.90 | 40 | -80.2 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 943.80 | 40 | -80.2 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 900.95 | 40 | -80.2 | - | 0 | 0 | 1 | |||||||||
| 16 Mar | 901.35 | 40 | -80.2 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 892.55 | 40 | -80.2 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 907.60 | 40 | -80.2 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 926.85 | 40 | -80.2 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 944.70 | 40 | -80.2 | - | 0 | 0 | 1 | |||||||||
| 9 Mar | 910.25 | 40 | -80.2 | - | 0 | 0 | 1 | |||||||||
| 6 Mar | 912.75 | 40 | -80.2 | 32.87 | 1 | 0 | 0 | |||||||||
| 5 Mar | 927.90 | 120.2 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 4 Mar | 909.30 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 936.00 | 120.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 940 expiring on 28APR2026
Delta for 940 CE is 0.26
Historical price for 940 CE is as follows
On 30 Mar KFINTECH was trading at 876.55. The strike last trading price was 13.55, which was -12.25 lower than the previous day. The implied volatity was 36.19, the open interest changed by 8 which increased total open position to 47
On 27 Mar KFINTECH was trading at 913.60. The strike last trading price was 23.95, which was -9.95 lower than the previous day. The implied volatity was 30.23, the open interest changed by 34 which increased total open position to 38
On 25 Mar KFINTECH was trading at 934.45. The strike last trading price was 34.25, which was 15.75 higher than the previous day. The implied volatity was 29.4, 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 18.5, which was 0 lower than the previous day. The implied volatity was 25.86, 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 18.5, which was -21.5 lower than the previous day. The implied volatity was 36.39, the open interest changed by 2 which increased total open position to 3
On 20 Mar KFINTECH was trading at 914.55. The strike last trading price was 40, which was -80.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar KFINTECH was trading at 912.90. The strike last trading price was 40, which was -80.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar KFINTECH was trading at 943.80. The strike last trading price was 40, which was -80.2 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 40, which was -80.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar KFINTECH was trading at 901.35. The strike last trading price was 40, which was -80.2 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 40, which was -80.2 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 40, which was -80.2 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 40, which was -80.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar KFINTECH was trading at 944.70. The strike last trading price was 40, which was -80.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar KFINTECH was trading at 910.25. The strike last trading price was 40, which was -80.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar KFINTECH was trading at 912.75. The strike last trading price was 40, which was -80.2 lower than the previous day. The implied volatity was 32.87, 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 120.2, which was 0 lower than the previous day. The implied volatity was 0.2, 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 120.2, 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 (28d) 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 0.89
Theta: -0.58
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 876.55 | 87.55 | 13.05 | 49.58 | 5 | 3 | 15 |
| 27 Mar | 913.60 | 73.9 | 19 | 58.4 | 211 | 4 | 13 |
| 25 Mar | 934.45 | 54.9 | -22.1 | 49.19 | 7 | 3 | 5 |
| 24 Mar | 906.25 | 77 | 30 | - | 0 | 0 | 2 |
| 23 Mar | 877.60 | 77 | 30 | 37.14 | 1 | 0 | 1 |
| 20 Mar | 914.55 | 47 | -1.15 | - | 0 | 0 | 1 |
| 19 Mar | 912.90 | 47 | -1.15 | - | 1 | 0 | 1 |
| 18 Mar | 943.80 | 47 | -1.15 | 43.28 | 1 | 0 | 0 |
| 17 Mar | 900.95 | 48.15 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 901.35 | 48.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 892.55 | 48.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 907.60 | 48.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 926.85 | 48.15 | 0 | 0.39 | 0 | 0 | 0 |
| 10 Mar | 944.70 | 48.15 | 0 | 1.83 | 0 | 0 | 0 |
| 9 Mar | 910.25 | 48.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 912.75 | 48.15 | 0 | 0.02 | 0 | 0 | 0 |
| 5 Mar | 927.90 | 48.15 | 0 | 0.17 | 0 | 0 | 0 |
| 4 Mar | 909.30 | - | - | - | 0 | 0 | 0 |
| 2 Mar | 936.00 | 48.15 | 0 | 1.81 | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 940 expiring on 28APR2026
Delta for 940 PE is -0.67
Historical price for 940 PE is as follows
On 30 Mar KFINTECH was trading at 876.55. The strike last trading price was 87.55, which was 13.05 higher than the previous day. The implied volatity was 49.58, the open interest changed by 3 which increased total open position to 15
On 27 Mar KFINTECH was trading at 913.60. The strike last trading price was 73.9, which was 19 higher than the previous day. The implied volatity was 58.4, the open interest changed by 4 which increased total open position to 13
On 25 Mar KFINTECH was trading at 934.45. The strike last trading price was 54.9, which was -22.1 lower than the previous day. The implied volatity was 49.19, the open interest changed by 3 which increased total open position to 5
On 24 Mar KFINTECH was trading at 906.25. The strike last trading price was 77, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar KFINTECH was trading at 877.60. The strike last trading price was 77, which was 30 higher than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 1
On 20 Mar KFINTECH was trading at 914.55. The strike last trading price was 47, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar KFINTECH was trading at 912.90. The strike last trading price was 47, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar KFINTECH was trading at 943.80. The strike last trading price was 47, which was -1.15 lower than the previous day. The implied volatity was 43.28, 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 48.15, 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 Mar KFINTECH was trading at 901.35. The strike last trading price was 48.15, 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 48.15, 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 48.15, 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 48.15, 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 10 Mar KFINTECH was trading at 944.70. The strike last trading price was 48.15, which was 0 lower than the previous day. The implied volatity was 1.83, 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 48.15, 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 6 Mar KFINTECH was trading at 912.75. The strike last trading price was 48.15, which was 0 lower than the previous day. The implied volatity was 0.02, 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 48.15, which was 0 lower than the previous day. The implied volatity was 0.17, 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 48.15, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
