KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
29 Apr 2026 10:05 AM IST
| KFINTECH 26-May-2026 (27d) 980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.01
Theta: -0.88
Gamma: 0.00353
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 969.25 | 42 | 4.950000000000003 | 42.48 | 14 | 8 | 48 | |||||||||
| 28 Apr | 954.50 | 37.6 | -2.6999999999999957 | 43.4 | 28 | -2 | 41 | |||||||||
| 27 Apr | 960.65 | 40.6 | 5.600000000000001 | 43.89 | 47 | 28 | 42 | |||||||||
| 24 Apr | 956.05 | 35 | -8.850000000000001 | 38.33 | 10 | 2 | 13 | |||||||||
| 23 Apr | 981.90 | 43.85 | -24.800000000000004 | 32.59 | 11 | 3 | 11 | |||||||||
| 22 Apr | 990.00 | 68.65 | 27.650000000000006 | 50.2 | 1 | 0 | 8 | |||||||||
| 21 Apr | 996.95 | 41 | 0 | 34.13 | 0 | 0 | 8 | |||||||||
| 20 Apr | 975.10 | 41 | 15.55 | 34.13 | 2 | 0 | 8 | |||||||||
| 17 Apr | 976.00 | 25.45 | -18.599999999999998 | - | 0 | 0 | 8 | |||||||||
| 16 Apr | 955.90 | 25.45 | -18.599999999999998 | - | 0 | 0 | 8 | |||||||||
| 15 Apr | 932.45 | 25.45 | -18.599999999999998 | - | 0 | 0 | 8 | |||||||||
| 13 Apr | 900.55 | 25.45 | -18.599999999999998 | - | 0 | 0 | 8 | |||||||||
| 10 Apr | 911.45 | 25.45 | -18.599999999999998 | - | 0 | 0 | 8 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 892.25 | 25.45 | 6.95 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 919.35 | 25.45 | 6.95 | 32.95 | 1 | 0 | 8 | |||||||||
| 7 Apr | 907.05 | 18.5 | -15.8 | 29.81 | 8 | 6 | 6 | |||||||||
For Kfin Technologies Limited - strike price 980 expiring on 26MAY2026
Delta for 980 CE is 0.5
Historical price for 980 CE is as follows
On 29 Apr KFINTECH was trading at 969.25. The strike last trading price was 42, which was 4.950000000000003 higher than the previous day. The implied volatity was 42.48, the open interest changed by 8 which increased total open position to 48
On 28 Apr KFINTECH was trading at 954.50. The strike last trading price was 37.6, which was -2.6999999999999957 lower than the previous day. The implied volatity was 43.4, the open interest changed by -2 which decreased total open position to 41
On 27 Apr KFINTECH was trading at 960.65. The strike last trading price was 40.6, which was 5.600000000000001 higher than the previous day. The implied volatity was 43.89, the open interest changed by 28 which increased total open position to 42
On 24 Apr KFINTECH was trading at 956.05. The strike last trading price was 35, which was -8.850000000000001 lower than the previous day. The implied volatity was 38.33, the open interest changed by 2 which increased total open position to 13
On 23 Apr KFINTECH was trading at 981.90. The strike last trading price was 43.85, which was -24.800000000000004 lower than the previous day. The implied volatity was 32.59, the open interest changed by 3 which increased total open position to 11
On 22 Apr KFINTECH was trading at 990.00. The strike last trading price was 68.65, which was 27.650000000000006 higher than the previous day. The implied volatity was 50.2, the open interest changed by 0 which decreased total open position to 8
On 21 Apr KFINTECH was trading at 996.95. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 34.13, the open interest changed by 0 which decreased total open position to 8
On 20 Apr KFINTECH was trading at 975.10. The strike last trading price was 41, which was 15.55 higher than the previous day. The implied volatity was 34.13, the open interest changed by 0 which decreased total open position to 8
On 17 Apr KFINTECH was trading at 976.00. The strike last trading price was 25.45, which was -18.599999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Apr KFINTECH was trading at 955.90. The strike last trading price was 25.45, which was -18.599999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 15 Apr KFINTECH was trading at 932.45. The strike last trading price was 25.45, which was -18.599999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Apr KFINTECH was trading at 900.55. The strike last trading price was 25.45, which was -18.599999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Apr KFINTECH was trading at 911.45. The strike last trading price was 25.45, which was -18.599999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Apr KFINTECH was trading at 892.25. The strike last trading price was 25.45, which was 6.95 higher 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 25.45, which was 6.95 higher than the previous day. The implied volatity was 32.95, the open interest changed by 0 which decreased total open position to 8
On 7 Apr KFINTECH was trading at 907.05. The strike last trading price was 18.5, which was -15.8 lower than the previous day. The implied volatity was 29.81, the open interest changed by 6 which increased total open position to 6
| KFINTECH 26-May-2026 (27d) 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.01
Theta: -0.79
Gamma: 0.00328
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 969.25 | 54 | -9.549999999999997 | 45.81 | 1 | 0 | 11 |
| 28 Apr | 954.50 | 63.55 | 63.55 | 50.98 | 0 | 0 | 11 |
| 27 Apr | 960.65 | 63.55 | -9.25 | 50.98 | 1 | 0 | 11 |
| 24 Apr | 956.05 | 72.8 | 18.75 | 52.91 | 3 | 0 | 12 |
| 23 Apr | 981.90 | 54.05 | 6.199999999999996 | 49.13 | 20 | 0 | 12 |
| 22 Apr | 990.00 | 47.85 | 47.85 | 46.76 | 0 | 0 | 12 |
| 21 Apr | 996.95 | 47.85 | -18.499999999999993 | 46.76 | 1 | 0 | 12 |
| 20 Apr | 975.10 | 66.35 | -59.05000000000001 | 54.25 | 1 | 0 | 13 |
| 17 Apr | 976.00 | 125.4 | 125.4 | - | 0 | 0 | 13 |
| 16 Apr | 955.90 | 125.4 | 125.4 | - | 0 | 0 | 13 |
| 15 Apr | 932.45 | 125.4 | 125.4 | - | 0 | 0 | 13 |
| 13 Apr | 900.55 | 125.4 | 125.4 | - | 0 | 0 | 13 |
| 10 Apr | 911.45 | 125.4 | 125.4 | - | 0 | 0 | 13 |
| 9 Apr | 892.25 | 125.4 | -1.5 | - | 0 | 0 | 0 |
| 8 Apr | 919.35 | 125.4 | -1.5 | - | 0 | 0 | 13 |
| 7 Apr | 907.05 | 125.4 | -1.5 | 68.82 | 13 | 11 | 11 |
For Kfin Technologies Limited - strike price 980 expiring on 26MAY2026
Delta for 980 PE is -0.51
Historical price for 980 PE is as follows
On 29 Apr KFINTECH was trading at 969.25. The strike last trading price was 54, which was -9.549999999999997 lower than the previous day. The implied volatity was 45.81, the open interest changed by 0 which decreased total open position to 11
On 28 Apr KFINTECH was trading at 954.50. The strike last trading price was 63.55, which was 63.55 higher than the previous day. The implied volatity was 50.98, the open interest changed by 0 which decreased total open position to 11
On 27 Apr KFINTECH was trading at 960.65. The strike last trading price was 63.55, which was -9.25 lower than the previous day. The implied volatity was 50.98, the open interest changed by 0 which decreased total open position to 11
On 24 Apr KFINTECH was trading at 956.05. The strike last trading price was 72.8, which was 18.75 higher than the previous day. The implied volatity was 52.91, the open interest changed by 0 which decreased total open position to 12
On 23 Apr KFINTECH was trading at 981.90. The strike last trading price was 54.05, which was 6.199999999999996 higher than the previous day. The implied volatity was 49.13, the open interest changed by 0 which decreased total open position to 12
On 22 Apr KFINTECH was trading at 990.00. The strike last trading price was 47.85, which was 47.85 higher than the previous day. The implied volatity was 46.76, the open interest changed by 0 which decreased total open position to 12
On 21 Apr KFINTECH was trading at 996.95. The strike last trading price was 47.85, which was -18.499999999999993 lower than the previous day. The implied volatity was 46.76, the open interest changed by 0 which decreased total open position to 12
On 20 Apr KFINTECH was trading at 975.10. The strike last trading price was 66.35, which was -59.05000000000001 lower than the previous day. The implied volatity was 54.25, the open interest changed by 0 which decreased total open position to 13
On 17 Apr KFINTECH was trading at 976.00. The strike last trading price was 125.4, which was 125.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 16 Apr KFINTECH was trading at 955.90. The strike last trading price was 125.4, which was 125.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 15 Apr KFINTECH was trading at 932.45. The strike last trading price was 125.4, which was 125.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 13 Apr KFINTECH was trading at 900.55. The strike last trading price was 125.4, which was 125.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Apr KFINTECH was trading at 911.45. The strike last trading price was 125.4, which was 125.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Apr KFINTECH was trading at 892.25. The strike last trading price was 125.4, which was -1.5 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 125.4, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 7 Apr KFINTECH was trading at 907.05. The strike last trading price was 125.4, which was -1.5 lower than the previous day. The implied volatity was 68.82, the open interest changed by 11 which increased total open position to 11
