KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
21 Apr 2026 04:10 PM IST
| KFINTECH 28-Apr-2026 (7d) 950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0
Theta: -0.6
Gamma: 0.0045
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 996.95 | 52 | 15.799999999999997 | 30.41 | 15 | -6 | 89 | |||||||||
| 20 Apr | 975.10 | 34.95 | -6.099999999999994 | 37.83 | 82 | -12 | 95 | |||||||||
| 17 Apr | 976.00 | 41.7 | 12.050000000000004 | 36.5 | 785 | -108 | 108 | |||||||||
| 16 Apr | 955.90 | 28.6 | 7.600000000000001 | 35.13 | 1,768 | 61 | 218 | |||||||||
| 15 Apr | 932.45 | 21.55 | 8.350000000000001 | 39.64 | 319 | -28 | 157 | |||||||||
| 13 Apr | 900.55 | 13.25 | -3.6000000000000014 | 40.42 | 81 | -4 | 185 | |||||||||
| 10 Apr | 911.45 | 16.4 | 1.3999999999999986 | 37.51 | 210 | 0 | 189 | |||||||||
| 9 Apr | 892.25 | 15.4 | -3.65 | 41.47 | 212 | 74 | 189 | |||||||||
| 8 Apr | 919.35 | 19.5 | 3.35 | 34.48 | 454 | 60 | 124 | |||||||||
| 7 Apr | 907.05 | 16 | -5.95 | 34.09 | 196 | 52 | 63 | |||||||||
| 6 Apr | 919.75 | 21.95 | 2.15 | 36.66 | 27 | 8 | 11 | |||||||||
| 2 Apr | 904.15 | 19.8 | -3.15 | 36.32 | 5 | 3 | 3 | |||||||||
|
|
||||||||||||||||
| 1 Apr | 903.00 | 22.95 | 0 | 4.42 | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 950 expiring on 28APR2026
Delta for 950 CE is 0.89
Historical price for 950 CE is as follows
On 21 Apr KFINTECH was trading at 996.95. The strike last trading price was 52, which was 15.799999999999997 higher than the previous day. The implied volatity was 30.41, the open interest changed by -6 which decreased total open position to 89
On 20 Apr KFINTECH was trading at 975.10. The strike last trading price was 34.95, which was -6.099999999999994 lower than the previous day. The implied volatity was 37.83, the open interest changed by -12 which decreased total open position to 95
On 17 Apr KFINTECH was trading at 976.00. The strike last trading price was 41.7, which was 12.050000000000004 higher than the previous day. The implied volatity was 36.5, the open interest changed by -108 which decreased total open position to 108
On 16 Apr KFINTECH was trading at 955.90. The strike last trading price was 28.6, which was 7.600000000000001 higher than the previous day. The implied volatity was 35.13, the open interest changed by 61 which increased total open position to 218
On 15 Apr KFINTECH was trading at 932.45. The strike last trading price was 21.55, which was 8.350000000000001 higher than the previous day. The implied volatity was 39.64, the open interest changed by -28 which decreased total open position to 157
On 13 Apr KFINTECH was trading at 900.55. The strike last trading price was 13.25, which was -3.6000000000000014 lower than the previous day. The implied volatity was 40.42, the open interest changed by -4 which decreased total open position to 185
On 10 Apr KFINTECH was trading at 911.45. The strike last trading price was 16.4, which was 1.3999999999999986 higher than the previous day. The implied volatity was 37.51, the open interest changed by 0 which decreased total open position to 189
On 9 Apr KFINTECH was trading at 892.25. The strike last trading price was 15.4, which was -3.65 lower than the previous day. The implied volatity was 41.47, the open interest changed by 74 which increased total open position to 189
On 8 Apr KFINTECH was trading at 919.35. The strike last trading price was 19.5, which was 3.35 higher than the previous day. The implied volatity was 34.48, the open interest changed by 60 which increased total open position to 124
On 7 Apr KFINTECH was trading at 907.05. The strike last trading price was 16, which was -5.95 lower than the previous day. The implied volatity was 34.09, the open interest changed by 52 which increased total open position to 63
On 6 Apr KFINTECH was trading at 919.75. The strike last trading price was 21.95, which was 2.15 higher than the previous day. The implied volatity was 36.66, the open interest changed by 8 which increased total open position to 11
On 2 Apr KFINTECH was trading at 904.15. The strike last trading price was 19.8, which was -3.15 lower than the previous day. The implied volatity was 36.32, the open interest changed by 3 which increased total open position to 3
On 1 Apr KFINTECH was trading at 903.00. The strike last trading price was 22.95, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
| KFINTECH 28-Apr-2026 (7d) 950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0
Theta: -0.68
Gamma: 0.00453
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 996.95 | 3.85 | -9.35 | 35.56 | 514 | 264 | 381 |
| 20 Apr | 975.10 | 15.6 | 2.299999999999999 | 43.67 | 186 | -27 | 116 |
| 17 Apr | 976.00 | 12.55 | -13.349999999999998 | 35.87 | 229 | 8 | 146 |
| 16 Apr | 955.90 | 26.5 | -35.8 | 43.1 | 395 | 122 | 138 |
| 15 Apr | 932.45 | 62.3 | 62.3 | - | 0 | 0 | 16 |
| 13 Apr | 900.55 | 62.3 | -10.299999999999997 | 42.33 | 2 | 1 | 15 |
| 10 Apr | 911.45 | 72.6 | 72.6 | - | 0 | 0 | 14 |
| 9 Apr | 892.25 | 72.6 | 16.25 | 51.79 | 24 | -5 | 13 |
| 8 Apr | 919.35 | 56.35 | -34.75 | 49.66 | 25 | 16 | 16 |
| 7 Apr | 907.05 | 91.1 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 919.75 | 91.1 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 904.15 | 91.1 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 903.00 | 91.1 | 0 | 0 | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 950 expiring on 28APR2026
Delta for 950 PE is -0.15
Historical price for 950 PE is as follows
On 21 Apr KFINTECH was trading at 996.95. The strike last trading price was 3.85, which was -9.35 lower than the previous day. The implied volatity was 35.56, the open interest changed by 264 which increased total open position to 381
On 20 Apr KFINTECH was trading at 975.10. The strike last trading price was 15.6, which was 2.299999999999999 higher than the previous day. The implied volatity was 43.67, the open interest changed by -27 which decreased total open position to 116
On 17 Apr KFINTECH was trading at 976.00. The strike last trading price was 12.55, which was -13.349999999999998 lower than the previous day. The implied volatity was 35.87, the open interest changed by 8 which increased total open position to 146
On 16 Apr KFINTECH was trading at 955.90. The strike last trading price was 26.5, which was -35.8 lower than the previous day. The implied volatity was 43.1, the open interest changed by 122 which increased total open position to 138
On 15 Apr KFINTECH was trading at 932.45. The strike last trading price was 62.3, which was 62.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 13 Apr KFINTECH was trading at 900.55. The strike last trading price was 62.3, which was -10.299999999999997 lower than the previous day. The implied volatity was 42.33, the open interest changed by 1 which increased total open position to 15
On 10 Apr KFINTECH was trading at 911.45. The strike last trading price was 72.6, which was 72.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Apr KFINTECH was trading at 892.25. The strike last trading price was 72.6, which was 16.25 higher than the previous day. The implied volatity was 51.79, the open interest changed by -5 which decreased total open position to 13
On 8 Apr KFINTECH was trading at 919.35. The strike last trading price was 56.35, which was -34.75 lower than the previous day. The implied volatity was 49.66, the open interest changed by 16 which increased total open position to 16
On 7 Apr KFINTECH was trading at 907.05. The strike last trading price was 91.1, 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 6 Apr KFINTECH was trading at 919.75. The strike last trading price was 91.1, 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 2 Apr KFINTECH was trading at 904.15. The strike last trading price was 91.1, 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 1 Apr KFINTECH was trading at 903.00. The strike last trading price was 91.1, 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
