KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
20 Apr 2026 06:00 PM IST
| KFINTECH 28-Apr-2026 (8d) 940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0
Theta: -1.02
Gamma: 0.00601
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 975.10 | 42 | -6.100000000000001 | 35.41 | 29 | -9 | 172 | |||||||||
| 17 Apr | 976.00 | 48.85 | 13.600000000000001 | 36.85 | 415 | -115 | 183 | |||||||||
| 16 Apr | 955.90 | 34.85 | 9.150000000000002 | 35.5 | 1,776 | 69 | 300 | |||||||||
| 15 Apr | 932.45 | 26.15 | 10.45 | 39.77 | 295 | -35 | 231 | |||||||||
| 13 Apr | 900.55 | 16.15 | -4.400000000000002 | 40.67 | 112 | -2 | 267 | |||||||||
| 10 Apr | 911.45 | 19.8 | 1.3500000000000014 | 37.65 | 310 | 27 | 269 | |||||||||
| 9 Apr | 892.25 | 18.8 | -3 | 42.19 | 381 | 77 | 242 | |||||||||
| 8 Apr | 919.35 | 22.05 | 2.25 | 32.99 | 828 | 96 | 164 | |||||||||
| 7 Apr | 907.05 | 18.75 | -10.3 | 33.43 | 176 | 12 | 69 | |||||||||
| 6 Apr | 919.75 | 28.95 | 6.65 | 40.25 | 134 | -9 | 58 | |||||||||
| 2 Apr | 904.15 | 23 | 5.2 | 36.16 | 61 | 15 | 67 | |||||||||
| 1 Apr | 903.00 | 17.75 | 3.9 | 30.58 | 41 | 2 | 50 | |||||||||
| 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 0.76
Historical price for 940 CE is as follows
On 20 Apr KFINTECH was trading at 975.10. The strike last trading price was 42, which was -6.100000000000001 lower than the previous day. The implied volatity was 35.41, the open interest changed by -9 which decreased total open position to 172
On 17 Apr KFINTECH was trading at 976.00. The strike last trading price was 48.85, which was 13.600000000000001 higher than the previous day. The implied volatity was 36.85, the open interest changed by -115 which decreased total open position to 183
On 16 Apr KFINTECH was trading at 955.90. The strike last trading price was 34.85, which was 9.150000000000002 higher than the previous day. The implied volatity was 35.5, the open interest changed by 69 which increased total open position to 300
On 15 Apr KFINTECH was trading at 932.45. The strike last trading price was 26.15, which was 10.45 higher than the previous day. The implied volatity was 39.77, the open interest changed by -35 which decreased total open position to 231
On 13 Apr KFINTECH was trading at 900.55. The strike last trading price was 16.15, which was -4.400000000000002 lower than the previous day. The implied volatity was 40.67, the open interest changed by -2 which decreased total open position to 267
On 10 Apr KFINTECH was trading at 911.45. The strike last trading price was 19.8, which was 1.3500000000000014 higher than the previous day. The implied volatity was 37.65, the open interest changed by 27 which increased total open position to 269
On 9 Apr KFINTECH was trading at 892.25. The strike last trading price was 18.8, which was -3 lower than the previous day. The implied volatity was 42.19, the open interest changed by 77 which increased total open position to 242
On 8 Apr KFINTECH was trading at 919.35. The strike last trading price was 22.05, which was 2.25 higher than the previous day. The implied volatity was 32.99, the open interest changed by 96 which increased total open position to 164
On 7 Apr KFINTECH was trading at 907.05. The strike last trading price was 18.75, which was -10.3 lower than the previous day. The implied volatity was 33.43, the open interest changed by 12 which increased total open position to 69
On 6 Apr KFINTECH was trading at 919.75. The strike last trading price was 28.95, which was 6.65 higher than the previous day. The implied volatity was 40.25, the open interest changed by -9 which decreased total open position to 58
On 2 Apr KFINTECH was trading at 904.15. The strike last trading price was 23, which was 5.2 higher than the previous day. The implied volatity was 36.16, the open interest changed by 15 which increased total open position to 67
On 1 Apr KFINTECH was trading at 903.00. The strike last trading price was 17.75, which was 3.9 higher than the previous day. The implied volatity was 30.58, the open interest changed by 2 which increased total open position to 50
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 (8d) 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.01
Theta: -1.21
Gamma: 0.00539
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 975.10 | 11.95 | 0.9499999999999993 | 43.25 | 145 | 20 | 124 |
| 17 Apr | 976.00 | 9.8 | -11.649999999999999 | 36.32 | 232 | 10 | 105 |
| 16 Apr | 955.90 | 22.25 | -9.05 | 43.08 | 360 | 52 | 112 |
| 15 Apr | 932.45 | 29.95 | -20.849999999999998 | 39.73 | 34 | 7 | 60 |
| 13 Apr | 900.55 | 50.8 | 6.75 | 39.23 | 26 | -3 | 54 |
| 10 Apr | 911.45 | 44.05 | -3.8500000000000014 | 39.81 | 11 | -1 | 55 |
| 9 Apr | 892.25 | 47.9 | -1.05 | 27.35 | 6 | -1 | 55 |
| 8 Apr | 919.35 | 49 | -6.2 | 47.96 | 123 | 16 | 36 |
| 7 Apr | 907.05 | 55.2 | -26.8 | - | 0 | 0 | 20 |
| 6 Apr | 919.75 | 55.2 | -26.8 | 51.43 | 39 | 3 | 20 |
| 2 Apr | 904.15 | 82 | 10.65 | 68.44 | 4 | 1 | 18 |
| 1 Apr | 903.00 | 71.85 | -15.7 | 55.8 | 18 | 1 | 16 |
| 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 -0.29
Historical price for 940 PE is as follows
On 20 Apr KFINTECH was trading at 975.10. The strike last trading price was 11.95, which was 0.9499999999999993 higher than the previous day. The implied volatity was 43.25, the open interest changed by 20 which increased total open position to 124
On 17 Apr KFINTECH was trading at 976.00. The strike last trading price was 9.8, which was -11.649999999999999 lower than the previous day. The implied volatity was 36.32, the open interest changed by 10 which increased total open position to 105
On 16 Apr KFINTECH was trading at 955.90. The strike last trading price was 22.25, which was -9.05 lower than the previous day. The implied volatity was 43.08, the open interest changed by 52 which increased total open position to 112
On 15 Apr KFINTECH was trading at 932.45. The strike last trading price was 29.95, which was -20.849999999999998 lower than the previous day. The implied volatity was 39.73, the open interest changed by 7 which increased total open position to 60
On 13 Apr KFINTECH was trading at 900.55. The strike last trading price was 50.8, which was 6.75 higher than the previous day. The implied volatity was 39.23, the open interest changed by -3 which decreased total open position to 54
On 10 Apr KFINTECH was trading at 911.45. The strike last trading price was 44.05, which was -3.8500000000000014 lower than the previous day. The implied volatity was 39.81, the open interest changed by -1 which decreased total open position to 55
On 9 Apr KFINTECH was trading at 892.25. The strike last trading price was 47.9, which was -1.05 lower than the previous day. The implied volatity was 27.35, the open interest changed by -1 which decreased total open position to 55
On 8 Apr KFINTECH was trading at 919.35. The strike last trading price was 49, which was -6.2 lower than the previous day. The implied volatity was 47.96, the open interest changed by 16 which increased total open position to 36
On 7 Apr KFINTECH was trading at 907.05. The strike last trading price was 55.2, which was -26.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 6 Apr KFINTECH was trading at 919.75. The strike last trading price was 55.2, which was -26.8 lower than the previous day. The implied volatity was 51.43, the open interest changed by 3 which increased total open position to 20
On 2 Apr KFINTECH was trading at 904.15. The strike last trading price was 82, which was 10.65 higher than the previous day. The implied volatity was 68.44, the open interest changed by 1 which increased total open position to 18
On 1 Apr KFINTECH was trading at 903.00. The strike last trading price was 71.85, which was -15.7 lower than the previous day. The implied volatity was 55.8, the open interest changed by 1 which increased total open position to 16
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
