KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
08 May 2026 04:10 PM IST
| KFINTECH 26-May-2026 (16d) 940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0.01
Theta: -0.84
Gamma: 0.00526
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 May | 916.30 | 20.75 | -4.850000000000001 (-18.95%) | 35.92 | 182 | 10 | 190 | |||||||||
| 7 May | 927.55 | 24.5 | 4.699999999999999 (23.74%) | 35.7 | 282 | 32 | 178 | |||||||||
| 6 May | 912.50 | 20.65 | 5.199999999999999 (33.66%) | 36.38 | 305 | -76 | 147 | |||||||||
| 5 May | 896.40 | 15.45 | 5.449999999999999 (54.50%) | 36.95 | 857 | -119 | 223 | |||||||||
| 4 May | 863.95 | 10.15 | -7.15 (-41.33%) | 40.17 | 558 | 201 | 341 | |||||||||
| 30 Apr | 895.70 | 17.9 | -34.85 (-66.07%) | 33.91 | 752 | 133 | 139 | |||||||||
| 29 Apr | 977.30 | 52.75 | -12.450000000000003 (-19.10%) | - | 0 | 0 | 6 | |||||||||
| 28 Apr | 954.50 | 52.75 | -12.450000000000003 (-19.10%) | 34.6 | 0 | 0 | 6 | |||||||||
| 27 Apr | 960.65 | 52.75 | 2.75 (5.50%) | 34.6 | 2 | 0 | 6 | |||||||||
| 24 Apr | 956.05 | 50 | 3.6000000000000014 (7.76%) | 35.71 | 6 | 4 | 4 | |||||||||
| 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%) | 2 | 0 | 0 | 0 | |||||||||
| 9 Apr | 892.25 | 46.4 | 0 (0.00%) | 2.84 | 0 | 0 | 0 | |||||||||
| 8 Apr | 919.35 | 46.4 | 0 (0.00%) | 0.82 | 0 | 0 | 0 | |||||||||
| 7 Apr | 907.05 | 46.4 | 0 (0.00%) | 1.62 | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 940 expiring on 26MAY2026
Delta for 940 CE is 0.41
Historical price for 940 CE is as follows
On 8 May KFINTECH was trading at 916.30. The strike last trading price was 20.75, which was -4.850000000000001 lower than the previous day. The implied volatity was 35.92, the open interest changed by 10 which increased total open position to 190
On 7 May KFINTECH was trading at 927.55. The strike last trading price was 24.5, which was 4.699999999999999 higher than the previous day. The implied volatity was 35.7, the open interest changed by 32 which increased total open position to 178
On 6 May KFINTECH was trading at 912.50. The strike last trading price was 20.65, which was 5.199999999999999 higher than the previous day. The implied volatity was 36.38, the open interest changed by -76 which decreased total open position to 147
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 15.45, which was 5.449999999999999 higher than the previous day. The implied volatity was 36.95, the open interest changed by -119 which decreased total open position to 223
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 10.15, which was -7.15 lower than the previous day. The implied volatity was 40.17, the open interest changed by 201 which increased total open position to 341
On 30 Apr KFINTECH was trading at 895.70. The strike last trading price was 17.9, which was -34.85 lower than the previous day. The implied volatity was 33.91, the open interest changed by 133 which increased total open position to 139
On 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 52.75, which was -12.450000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 28 Apr KFINTECH was trading at 954.50. The strike last trading price was 52.75, which was -12.450000000000003 lower than the previous day. The implied volatity was 34.6, the open interest changed by 0 which decreased total open position to 6
On 27 Apr KFINTECH was trading at 960.65. The strike last trading price was 52.75, which was 2.75 higher than the previous day. The implied volatity was 34.6, the open interest changed by 0 which decreased total open position to 6
On 24 Apr KFINTECH was trading at 956.05. The strike last trading price was 50, which was 3.6000000000000014 higher than the previous day. The implied volatity was 35.71, the open interest changed by 4 which increased total open position to 4
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 2, 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 46.4, which was 0 lower than the previous day. The implied volatity was 2.84, 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 46.4, 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 7 Apr KFINTECH was trading at 907.05. The strike last trading price was 46.4, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
| KFINTECH 26-May-2026 (16d) 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 0.01
Theta: -0.65
Gamma: 0.0055
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 May | 916.30 | 40 | 5.649999999999999 (16.45%) | 34.15 | 9 | -5 | 137 |
| 7 May | 927.55 | 34.3 | -13.25 (-27.87%) | 35.24 | 90 | 50 | 140 |
| 6 May | 912.50 | 45.95 | -27.349999999999994 (-37.31%) | 36.53 | 34 | 2 | 90 |
| 5 May | 896.40 | 73.3 | -21.60000000000001 (-22.76%) | 54.92 | 43 | -6 | 88 |
| 4 May | 863.95 | 94.9 | 13.100000000000009 (16.01%) | 57.87 | 20 | 68 | 95 |
| 30 Apr | 895.70 | 80.5 | 48.8 (153.94%) | 60.7 | 1,386 | 77 | 104 |
| 29 Apr | 977.30 | 30.4 | -10.100000000000001 (-24.94%) | 46.79 | 25 | 12 | 27 |
| 28 Apr | 954.50 | 40.5 | -0.7999999999999972 (-1.94%) | 46.1 | 5 | 1 | 15 |
| 27 Apr | 960.65 | 41.3 | 1.2999999999999972 (3.25%) | 49.71 | 17 | 2 | 12 |
| 24 Apr | 956.05 | 40 | 0 (0.00%) | 50.74 | 0 | 0 | 10 |
| 23 Apr | 981.90 | 40 | 4 (11.11%) | 50.74 | 1 | 0 | 9 |
| 22 Apr | 990.00 | 36 | 5 (16.13%) | 50.72 | 3 | 0 | 10 |
| 21 Apr | 996.95 | 31 | -15 (-32.61%) | 47.68 | 5 | 1 | 11 |
| 20 Apr | 975.10 | 46 | 5 (12.20%) | 53.21 | 4 | 1 | 7 |
| 17 Apr | 976.00 | 41 | -39 (-48.75%) | 48.44 | 5 | 1 | 2 |
| 16 Apr | 955.90 | 80 | -6.200000000000003 (-7.19%) | - | 0 | 0 | 1 |
| 15 Apr | 932.45 | 80 | -6.200000000000003 (-7.19%) | - | 0 | 0 | 1 |
| 13 Apr | 900.55 | 80 | -6.200000000000003 (-7.19%) | - | 0 | 0 | 1 |
| 10 Apr | 911.45 | 80 | -6.200000000000003 (-7.19%) | - | 0 | 0 | 1 |
| 9 Apr | 892.25 | 80 | -19.45 (-19.56%) | 47.93 | 1 | 0 | 0 |
| 8 Apr | 919.35 | 99.45 | 0 (0.00%) | 0.05 | 0 | 0 | 0 |
| 7 Apr | 907.05 | 99.45 | 0 (0.00%) | - | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 940 expiring on 26MAY2026
Delta for 940 PE is -0.6
Historical price for 940 PE is as follows
On 8 May KFINTECH was trading at 916.30. The strike last trading price was 40, which was 5.649999999999999 higher than the previous day. The implied volatity was 34.15, the open interest changed by -5 which decreased total open position to 137
On 7 May KFINTECH was trading at 927.55. The strike last trading price was 34.3, which was -13.25 lower than the previous day. The implied volatity was 35.24, the open interest changed by 50 which increased total open position to 140
On 6 May KFINTECH was trading at 912.50. The strike last trading price was 45.95, which was -27.349999999999994 lower than the previous day. The implied volatity was 36.53, the open interest changed by 2 which increased total open position to 90
On 5 May KFINTECH was trading at 896.40. The strike last trading price was 73.3, which was -21.60000000000001 lower than the previous day. The implied volatity was 54.92, the open interest changed by -6 which decreased total open position to 88
On 4 May KFINTECH was trading at 863.95. The strike last trading price was 94.9, which was 13.100000000000009 higher than the previous day. The implied volatity was 57.87, the open interest changed by 68 which increased total open position to 95
On 30 Apr KFINTECH was trading at 895.70. The strike last trading price was 80.5, which was 48.8 higher than the previous day. The implied volatity was 60.7, the open interest changed by 77 which increased total open position to 104
On 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 30.4, which was -10.100000000000001 lower than the previous day. The implied volatity was 46.79, the open interest changed by 12 which increased total open position to 27
On 28 Apr KFINTECH was trading at 954.50. The strike last trading price was 40.5, which was -0.7999999999999972 lower than the previous day. The implied volatity was 46.1, the open interest changed by 1 which increased total open position to 15
On 27 Apr KFINTECH was trading at 960.65. The strike last trading price was 41.3, which was 1.2999999999999972 higher than the previous day. The implied volatity was 49.71, the open interest changed by 2 which increased total open position to 12
On 24 Apr KFINTECH was trading at 956.05. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 50.74, the open interest changed by 0 which decreased total open position to 10
On 23 Apr KFINTECH was trading at 981.90. The strike last trading price was 40, which was 4 higher than the previous day. The implied volatity was 50.74, the open interest changed by 0 which decreased total open position to 9
On 22 Apr KFINTECH was trading at 990.00. The strike last trading price was 36, which was 5 higher than the previous day. The implied volatity was 50.72, the open interest changed by 0 which decreased total open position to 10
On 21 Apr KFINTECH was trading at 996.95. The strike last trading price was 31, which was -15 lower than the previous day. The implied volatity was 47.68, the open interest changed by 1 which increased total open position to 11
On 20 Apr KFINTECH was trading at 975.10. The strike last trading price was 46, which was 5 higher than the previous day. The implied volatity was 53.21, the open interest changed by 1 which increased total open position to 7
On 17 Apr KFINTECH was trading at 976.00. The strike last trading price was 41, which was -39 lower than the previous day. The implied volatity was 48.44, the open interest changed by 1 which increased total open position to 2
On 16 Apr KFINTECH was trading at 955.90. The strike last trading price was 80, which was -6.200000000000003 lower than the previous day. The implied volatity was -, 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 80, which was -6.200000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr KFINTECH was trading at 900.55. The strike last trading price was 80, which was -6.200000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr KFINTECH was trading at 911.45. The strike last trading price was 80, which was -6.200000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr KFINTECH was trading at 892.25. The strike last trading price was 80, which was -19.45 lower than the previous day. The implied volatity was 47.93, 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 99.45, which was 0 lower than the previous day. The implied volatity was 0.05, 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 99.45, 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
