KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
29 Apr 2026 04:10 PM IST
| KFINTECH 26-May-2026 (26d) 970 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.01
Theta: -0.75
Gamma: 0.00406
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 977.30 | 44.9 | 4.699999999999996 | 36.13 | 741 | 186 | 194 | |||||||||
| 28 Apr | 954.50 | 40.9 | 3.8500000000000014 | 42.27 | 20 | 9 | 9 | |||||||||
| 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 | 0 | 0 | |||||||||
| 9 Apr | 892.25 | 37.05 | 0 | 5.17 | 0 | 0 | 0 | |||||||||
| 8 Apr | 919.35 | 37.05 | 0 | 3.17 | 0 | 0 | 0 | |||||||||
| 7 Apr | 907.05 | 37.05 | 0 | 3.85 | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 970 expiring on 26MAY2026
Delta for 970 CE is 0.57
Historical price for 970 CE is as follows
On 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 44.9, which was 4.699999999999996 higher than the previous day. The implied volatity was 36.13, the open interest changed by 186 which increased total open position to 194
On 28 Apr KFINTECH was trading at 954.50. The strike last trading price was 40.9, which was 3.8500000000000014 higher than the previous day. The implied volatity was 42.27, the open interest changed by 9 which increased total open position to 9
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 37.05, which was 0 lower than the previous day. The implied volatity was 5.17, 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 37.05, which was 0 lower than the previous day. The implied volatity was 3.17, 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 37.05, which was 0 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
| KFINTECH 26-May-2026 (26d) 970 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.01
Theta: -0.85
Gamma: 0.00303
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 977.30 | 45.35 | -10.799999999999997 | 48.52 | 203 | 69 | 105 |
| 28 Apr | 954.50 | 56.15 | -63.65 | 50.63 | 36 | 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 | 0 | 0 |
| 9 Apr | 892.25 | 119.8 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 919.35 | 119.8 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 907.05 | 119.8 | 0 | - | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 970 expiring on 26MAY2026
Delta for 970 PE is -0.43
Historical price for 970 PE is as follows
On 29 Apr KFINTECH was trading at 977.30. The strike last trading price was 45.35, which was -10.799999999999997 lower than the previous day. The implied volatity was 48.52, the open interest changed by 69 which increased total open position to 105
On 28 Apr KFINTECH was trading at 954.50. The strike last trading price was 56.15, which was -63.65 lower than the previous day. The implied volatity was 50.63, 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 119.8, 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 119.8, 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 7 Apr KFINTECH was trading at 907.05. The strike last trading price was 119.8, 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
