KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
02 Mar 2026 04:14 PM IST
| KFINTECH 30-MAR-2026 980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.97
Theta: -0.65
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 936.00 | 19.9 | -9.2 | 32.64 | 298 | 34 | 283 | |||||||||
| 27 Feb | 956.70 | 28.8 | -11.05 | 31.95 | 999 | 133 | 248 | |||||||||
| 26 Feb | 977.00 | 40 | -10.7 | 32.4 | 120 | 18 | 115 | |||||||||
| 25 Feb | 999.10 | 51.45 | 2 | 30.9 | 52 | -3 | 98 | |||||||||
| 24 Feb | 1001.30 | 51.05 | -9.95 | 27.37 | 585 | 105 | 106 | |||||||||
| 23 Feb | 1011.30 | 61 | 12.55 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 1007.40 | 61 | 12.55 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 19 Feb | 1015.90 | 61 | 12.55 | 26.98 | 1 | 0 | 0 | |||||||||
| 18 Feb | 1039.30 | 48.45 | -58.95 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1020.60 | 48.45 | -58.95 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1000.90 | 48.45 | -58.95 | 18.89 | 2 | 1 | 1 | |||||||||
| 13 Feb | 968.10 | 107.4 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 12 Feb | 985.00 | 107.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1022.50 | 107.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1022.40 | 107.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 995.60 | 107.4 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 6 Feb | 967.70 | 107.4 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 5 Feb | 992.40 | 107.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1015.90 | 107.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1030.50 | 107.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1000.00 | 107.4 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 1 Feb | 983.60 | 107.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1014.00 | 107.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1017.90 | 107.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1022.10 | 107.4 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 980 expiring on 30MAR2026
Delta for 980 CE is 0.36
Historical price for 980 CE is as follows
On 2 Mar KFINTECH was trading at 936.00. The strike last trading price was 19.9, which was -9.2 lower than the previous day. The implied volatity was 32.64, the open interest changed by 34 which increased total open position to 283
On 27 Feb KFINTECH was trading at 956.70. The strike last trading price was 28.8, which was -11.05 lower than the previous day. The implied volatity was 31.95, the open interest changed by 133 which increased total open position to 248
On 26 Feb KFINTECH was trading at 977.00. The strike last trading price was 40, which was -10.7 lower than the previous day. The implied volatity was 32.4, the open interest changed by 18 which increased total open position to 115
On 25 Feb KFINTECH was trading at 999.10. The strike last trading price was 51.45, which was 2 higher than the previous day. The implied volatity was 30.9, the open interest changed by -3 which decreased total open position to 98
On 24 Feb KFINTECH was trading at 1001.30. The strike last trading price was 51.05, which was -9.95 lower than the previous day. The implied volatity was 27.37, the open interest changed by 105 which increased total open position to 106
On 23 Feb KFINTECH was trading at 1011.30. The strike last trading price was 61, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb KFINTECH was trading at 1007.40. The strike last trading price was 61, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb KFINTECH was trading at 1015.90. The strike last trading price was 61, which was 12.55 higher than the previous day. The implied volatity was 26.98, the open interest changed by 0 which decreased total open position to 0
On 18 Feb KFINTECH was trading at 1039.30. The strike last trading price was 48.45, which was -58.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb KFINTECH was trading at 1020.60. The strike last trading price was 48.45, which was -58.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb KFINTECH was trading at 1000.90. The strike last trading price was 48.45, which was -58.95 lower than the previous day. The implied volatity was 18.89, the open interest changed by 1 which increased total open position to 1
On 13 Feb KFINTECH was trading at 968.10. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 12 Feb KFINTECH was trading at 985.00. The strike last trading price was 107.4, 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 Feb KFINTECH was trading at 1022.50. The strike last trading price was 107.4, 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 Feb KFINTECH was trading at 1022.40. The strike last trading price was 107.4, 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 Feb KFINTECH was trading at 995.60. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KFINTECH was trading at 967.70. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 5 Feb KFINTECH was trading at 992.40. The strike last trading price was 107.4, 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 4 Feb KFINTECH was trading at 1015.90. The strike last trading price was 107.4, 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 3 Feb KFINTECH was trading at 1030.50. The strike last trading price was 107.4, 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 Feb KFINTECH was trading at 1000.00. The strike last trading price was 107.4, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KFINTECH was trading at 983.60. The strike last trading price was 107.4, 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 30 Jan KFINTECH was trading at 1014.00. The strike last trading price was 107.4, 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 29 Jan KFINTECH was trading at 1017.90. The strike last trading price was 107.4, 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 28 Jan KFINTECH was trading at 1022.10. The strike last trading price was 107.4, 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
| KFINTECH 30MAR2026 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 1
Theta: -0.56
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 936.00 | 62.6 | 14.9 | 40.92 | 51 | -22 | 205 |
| 27 Feb | 956.70 | 48.6 | 11.2 | 36.28 | 615 | -110 | 234 |
| 26 Feb | 977.00 | 36.3 | 6.45 | 33.84 | 789 | 259 | 590 |
| 25 Feb | 999.10 | 29.85 | -2.15 | 35.5 | 78 | 22 | 331 |
| 24 Feb | 1001.30 | 27.8 | 3.6 | 34.73 | 497 | 308 | 311 |
| 23 Feb | 1011.30 | 24.2 | -9.05 | 34.03 | 2 | 1 | 4 |
| 20 Feb | 1007.40 | 33.25 | 4.25 | 39.18 | 2 | 0 | 3 |
| 19 Feb | 1015.90 | 29 | -6.4 | - | 0 | 0 | 3 |
| 18 Feb | 1039.30 | 29 | -6.4 | 43.3 | 1 | 0 | 2 |
| 17 Feb | 1020.60 | 35.4 | -10 | 43.68 | 2 | 0 | 1 |
| 16 Feb | 1000.90 | 45.4 | -15.75 | 46.78 | 3 | 1 | 1 |
| 13 Feb | 968.10 | 61.15 | 0 | 0 | 0 | 0 | 0 |
| 12 Feb | 985.00 | 61.15 | 0 | 1.45 | 0 | 0 | 0 |
| 11 Feb | 1022.50 | 61.15 | 0 | 4.09 | 0 | 0 | 0 |
| 10 Feb | 1022.40 | 61.15 | 0 | 4.03 | 0 | 0 | 0 |
| 9 Feb | 995.60 | 61.15 | 0 | 2.26 | 0 | 0 | 0 |
| 6 Feb | 967.70 | 61.15 | 0 | 0.32 | 0 | 0 | 0 |
| 5 Feb | 992.40 | 61.15 | 0 | 1.8 | 0 | 0 | 0 |
| 4 Feb | 1015.90 | 61.15 | 0 | 3.95 | 0 | 0 | 0 |
| 3 Feb | 1030.50 | 61.15 | 0 | 4.65 | 0 | 0 | 0 |
| 2 Feb | 1000.00 | 61.15 | 0 | 2.7 | 0 | 0 | 0 |
| 1 Feb | 983.60 | 61.15 | 0 | 1.64 | 0 | 0 | 0 |
| 30 Jan | 1014.00 | 61.15 | 0 | 3.17 | 0 | 0 | 0 |
| 29 Jan | 1017.90 | 61.15 | 0 | 3.56 | 0 | 0 | 0 |
| 28 Jan | 1022.10 | 61.15 | 0 | 3.89 | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 980 expiring on 30MAR2026
Delta for 980 PE is -0.6
Historical price for 980 PE is as follows
On 2 Mar KFINTECH was trading at 936.00. The strike last trading price was 62.6, which was 14.9 higher than the previous day. The implied volatity was 40.92, the open interest changed by -22 which decreased total open position to 205
On 27 Feb KFINTECH was trading at 956.70. The strike last trading price was 48.6, which was 11.2 higher than the previous day. The implied volatity was 36.28, the open interest changed by -110 which decreased total open position to 234
On 26 Feb KFINTECH was trading at 977.00. The strike last trading price was 36.3, which was 6.45 higher than the previous day. The implied volatity was 33.84, the open interest changed by 259 which increased total open position to 590
On 25 Feb KFINTECH was trading at 999.10. The strike last trading price was 29.85, which was -2.15 lower than the previous day. The implied volatity was 35.5, the open interest changed by 22 which increased total open position to 331
On 24 Feb KFINTECH was trading at 1001.30. The strike last trading price was 27.8, which was 3.6 higher than the previous day. The implied volatity was 34.73, the open interest changed by 308 which increased total open position to 311
On 23 Feb KFINTECH was trading at 1011.30. The strike last trading price was 24.2, which was -9.05 lower than the previous day. The implied volatity was 34.03, the open interest changed by 1 which increased total open position to 4
On 20 Feb KFINTECH was trading at 1007.40. The strike last trading price was 33.25, which was 4.25 higher than the previous day. The implied volatity was 39.18, the open interest changed by 0 which decreased total open position to 3
On 19 Feb KFINTECH was trading at 1015.90. The strike last trading price was 29, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Feb KFINTECH was trading at 1039.30. The strike last trading price was 29, which was -6.4 lower than the previous day. The implied volatity was 43.3, the open interest changed by 0 which decreased total open position to 2
On 17 Feb KFINTECH was trading at 1020.60. The strike last trading price was 35.4, which was -10 lower than the previous day. The implied volatity was 43.68, the open interest changed by 0 which decreased total open position to 1
On 16 Feb KFINTECH was trading at 1000.90. The strike last trading price was 45.4, which was -15.75 lower than the previous day. The implied volatity was 46.78, the open interest changed by 1 which increased total open position to 1
On 13 Feb KFINTECH was trading at 968.10. The strike last trading price was 61.15, 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
On 12 Feb KFINTECH was trading at 985.00. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 11 Feb KFINTECH was trading at 1022.50. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 10 Feb KFINTECH was trading at 1022.40. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0
On 9 Feb KFINTECH was trading at 995.60. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KFINTECH was trading at 967.70. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 5 Feb KFINTECH was trading at 992.40. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 4 Feb KFINTECH was trading at 1015.90. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
On 3 Feb KFINTECH was trading at 1030.50. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 4.65, the open interest changed by 0 which decreased total open position to 0
On 2 Feb KFINTECH was trading at 1000.00. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 2.7, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KFINTECH was trading at 983.60. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 30 Jan KFINTECH was trading at 1014.00. The strike last trading price was 61.15, 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 29 Jan KFINTECH was trading at 1017.90. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0
On 28 Jan KFINTECH was trading at 1022.10. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0
