Historical option data for KFINTECH
12 Jun 2026 04:10 PM IST
| KFINTECH 30-Jun-2026 (16d) 840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.01
Theta: -0.74
Gamma: 0.00622
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 826.70 | 20.5 | 5.5 (36.67%) | 34.32 | 614 | -258 | 601 | |||||||||
| 11 Jun | 805.60 | 15 | -5 (-25.00%) | 37.14 | 704 | 490 | 819 | |||||||||
| 10 Jun | 819.20 | 20 | -15 (-42.86%) | 36.8 | 264 | 151 | 331 | |||||||||
| 9 Jun | 843.95 | 34.9 | 3.9 (12.58%) | 38.86 | 228 | 80 | 180 | |||||||||
| 8 Jun | 837.25 | 29.9 | -22.1 (-42.50%) | 38.78 | 63 | 1 | 100 | |||||||||
| 5 Jun | 868.85 | 52 | 8 (18.18%) | 38.93 | 69 | 9 | 99 | |||||||||
| 4 Jun | 853.35 | 45 | 9 (25.00%) | 38.99 | 129 | -22 | 89 | |||||||||
| 3 Jun | 837.35 | 35.5 | -12.5 (-26.04%) | 39.2 | 189 | 35 | 111 | |||||||||
| 2 Jun | 858.75 | 49.1 | 11.1 (29.21%) | 37.09 | 63 | 8 | 76 | |||||||||
| 1 Jun | 845.55 | 37.9 | -7.1 (-15.78%) | 34.51 | 16 | -8 | 71 | |||||||||
| 29 May | 857.75 | 46.35 | 6.35 (15.88%) | 33.16 | 183 | -35 | 80 | |||||||||
| 27 May | 848.15 | 40.2 | 2.2 (5.79%) | 30.47 | 513 | 29 | 116 | |||||||||
| 26 May | 837.05 | 39 | 9 (30.00%) | 37.62 | 105 | 40 | 87 | |||||||||
| 25 May | 829.40 | 30.15 | 2 (7.10%) | 31.43 | 65 | -9 | 44 | |||||||||
| 22 May | 817.60 | 28.5 | -7.95 (-21.81%) | 34.1 | 38 | 26 | 52 | |||||||||
| 21 May | 831.50 | 36 | 5 (16.13%) | 33.98 | 40 | 17 | 24 | |||||||||
| 20 May | 828.05 | 31 | -2 (-6.06%) | 31.12 | 4 | 3 | 8 | |||||||||
| 19 May | 824.70 | 33 | 5.85 (21.55%) | 31.66 | 1 | 0 | 5 | |||||||||
| 18 May | 813.30 | 27.15 | -6.85 (-20.15%) | 36.91 | 1 | 1 | 5 | |||||||||
| 15 May | 808.20 | 34 | 2 (6.25%) | 33.53 | 1 | 1 | 4 | |||||||||
| 14 May | 820.40 | 32 | -7 (-17.95%) | 32.73 | 2 | 1 | 2 | |||||||||
| 13 May | 834.25 | 39 | -73 (-65.18%) | 32.41 | 1 | 0 | 0 | |||||||||
| 12 May | 857.35 | 0 | -112 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 890.80 | 0 | -112 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 916.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 927.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 912.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 896.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 863.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 895.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 977.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 976.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 906.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 892.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 919.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 907.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 919.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 904.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 840 expiring on 30JUN2026
Delta for 840 CE is 0.45
Historical price for 840 CE is as follows
On 12 Jun KFINTECH was trading at 826.70. The strike last trading price was 20.5, which was 5.5 higher than the previous day. The implied volatity was 34.32, the open interest changed by -258 which decreased total open position to 601
On 11 Jun KFINTECH was trading at 805.60. The strike last trading price was 15, which was -5 lower than the previous day. The implied volatity was 37.14, the open interest changed by 490 which increased total open position to 819
On 10 Jun KFINTECH was trading at 819.20. The strike last trading price was 20, which was -15 lower than the previous day. The implied volatity was 36.8, the open interest changed by 151 which increased total open position to 331
On 9 Jun KFINTECH was trading at 843.95. The strike last trading price was 34.9, which was 3.9 higher than the previous day. The implied volatity was 38.86, the open interest changed by 80 which increased total open position to 180
On 8 Jun KFINTECH was trading at 837.25. The strike last trading price was 29.9, which was -22.1 lower than the previous day. The implied volatity was 38.78, the open interest changed by 1 which increased total open position to 100
On 5 Jun KFINTECH was trading at 868.85. The strike last trading price was 52, which was 8 higher than the previous day. The implied volatity was 38.93, the open interest changed by 9 which increased total open position to 99
On 4 Jun KFINTECH was trading at 853.35. The strike last trading price was 45, which was 9 higher than the previous day. The implied volatity was 38.99, the open interest changed by -22 which decreased total open position to 89
On 3 Jun KFINTECH was trading at 837.35. The strike last trading price was 35.5, which was -12.5 lower than the previous day. The implied volatity was 39.2, the open interest changed by 35 which increased total open position to 111
On 2 Jun KFINTECH was trading at 858.75. The strike last trading price was 49.1, which was 11.1 higher than the previous day. The implied volatity was 37.09, the open interest changed by 8 which increased total open position to 76
On 1 Jun KFINTECH was trading at 845.55. The strike last trading price was 37.9, which was -7.1 lower than the previous day. The implied volatity was 34.51, the open interest changed by -8 which decreased total open position to 71
On 29 May KFINTECH was trading at 857.75. The strike last trading price was 46.35, which was 6.35 higher than the previous day. The implied volatity was 33.16, the open interest changed by -35 which decreased total open position to 80
On 27 May KFINTECH was trading at 848.15. The strike last trading price was 40.2, which was 2.2 higher than the previous day. The implied volatity was 30.47, the open interest changed by 29 which increased total open position to 116
On 26 May KFINTECH was trading at 837.05. The strike last trading price was 39, which was 9 higher than the previous day. The implied volatity was 37.62, the open interest changed by 40 which increased total open position to 87
On 25 May KFINTECH was trading at 829.40. The strike last trading price was 30.15, which was 2 higher than the previous day. The implied volatity was 31.43, the open interest changed by -9 which decreased total open position to 44
On 22 May KFINTECH was trading at 817.60. The strike last trading price was 28.5, which was -7.95 lower than the previous day. The implied volatity was 34.1, the open interest changed by 26 which increased total open position to 52
On 21 May KFINTECH was trading at 831.50. The strike last trading price was 36, which was 5 higher than the previous day. The implied volatity was 33.98, the open interest changed by 17 which increased total open position to 24
On 20 May KFINTECH was trading at 828.05. The strike last trading price was 31, which was -2 lower than the previous day. The implied volatity was 31.12, the open interest changed by 3 which increased total open position to 8
On 19 May KFINTECH was trading at 824.70. The strike last trading price was 33, which was 5.85 higher than the previous day. The implied volatity was 31.66, the open interest changed by 0 which decreased total open position to 5
On 18 May KFINTECH was trading at 813.30. The strike last trading price was 27.15, which was -6.85 lower than the previous day. The implied volatity was 36.91, the open interest changed by 1 which increased total open position to 5
On 15 May KFINTECH was trading at 808.20. The strike last trading price was 34, which was 2 higher than the previous day. The implied volatity was 33.53, the open interest changed by 1 which increased total open position to 4
On 14 May KFINTECH was trading at 820.40. The strike last trading price was 32, which was -7 lower than the previous day. The implied volatity was 32.73, the open interest changed by 1 which increased total open position to 2
On 13 May KFINTECH was trading at 834.25. The strike last trading price was 39, which was -73 lower than the previous day. The implied volatity was 32.41, the open interest changed by 0 which decreased total open position to 0
On 12 May KFINTECH was trading at 857.35. The strike last trading price was 0, which was -112 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May KFINTECH was trading at 890.80. The strike last trading price was 0, which was -112 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May KFINTECH was trading at 916.30. 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 7 May KFINTECH was trading at 927.55. 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 6 May KFINTECH was trading at 912.50. 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 5 May KFINTECH was trading at 896.40. 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 4 May KFINTECH was trading at 863.95. 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 30 Apr KFINTECH was trading at 895.70. 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 29 Apr KFINTECH was trading at 977.30. 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 -, 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 10 Apr KFINTECH was trading at 906.00. 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 9 Apr KFINTECH was trading at 892.25. 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 8 Apr KFINTECH was trading at 919.35. 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 7 Apr KFINTECH was trading at 907.05. 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 6 Apr KFINTECH was trading at 919.75. 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 2 Apr KFINTECH was trading at 904.15. 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
| KFINTECH 30-Jun-2026 (16d) 840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.01
Theta: -0.58
Gamma: 0.00525
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 826.70 | 45.75 | 45.75 (27.31%) | 37.61 | 48 | 0 | 98 |
| 11 Jun | 805.60 | 47.55 | 10.2 (27.31%) | 37.61 | 48 | -9 | 97 |
| 10 Jun | 819.20 | 39.75 | 16.45 (70.60%) | 36.92 | 111 | 8 | 106 |
| 9 Jun | 843.95 | 23.5 | -7.9 (-25.16%) | 33.56 | 96 | -16 | 98 |
| 8 Jun | 837.25 | 33.3 | 16.35 (96.46%) | 37.83 | 325 | 23 | 117 |
| 5 Jun | 868.85 | 16.5 | -6.6 (-28.57%) | 32.57 | 76 | -13 | 94 |
| 4 Jun | 853.35 | 23.25 | -8.15 (-25.96%) | 34.5 | 139 | 28 | 108 |
| 3 Jun | 837.35 | 31.85 | 10.2 (47.11%) | 34.65 | 243 | -20 | 80 |
| 2 Jun | 858.75 | 20.4 | -9.5 (-31.77%) | 33.48 | 66 | 5 | 100 |
| 1 Jun | 845.55 | 30.15 | 6.4 (26.95%) | 36.59 | 39 | -10 | 95 |
| 29 May | 857.75 | 22.5 | -7.5 (-25.00%) | 32.57 | 129 | -7 | 106 |
| 27 May | 848.15 | 30 | -3.85 (-11.37%) | 32.03 | 231 | 82 | 113 |
| 26 May | 837.05 | 32.65 | -8.65 (-20.94%) | 33.14 | 41 | 23 | 32 |
| 25 May | 829.40 | 42.35 | 0.55 (1.32%) | 37.43 | 11 | 4 | 10 |
| 22 May | 817.60 | 41.8 | 41.8 (-30.33%) | 36.44 | 17 | 0 | 6 |
| 21 May | 831.50 | 41.8 | -18.2 (-30.33%) | 36.44 | 17 | 7 | 7 |
| 20 May | 828.05 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 824.70 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 813.30 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 808.20 | 0 | -60.4 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 820.40 | 0 | -60.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 834.25 | 0 | -60.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 857.35 | 0 | -60.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 890.80 | 0 | -60.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 916.30 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 927.55 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 912.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 896.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 863.95 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 895.70 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 977.30 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 976.00 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 906.00 | 0 | 0 (0.00%) | 5.63 | 0 | 0 | 0 |
| 9 Apr | 892.25 | 0 | 0 (0.00%) | 4.98 | 0 | 0 | 0 |
| 8 Apr | 919.35 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 907.05 | 0 | 0 (0.00%) | 5.66 | 0 | 0 | 0 |
| 6 Apr | 919.75 | 0 | 0 (0.00%) | 6.52 | 0 | 0 | 0 |
| 2 Apr | 904.15 | 0 | 0 (0.00%) | 5.44 | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 840 expiring on 30JUN2026
Delta for 840 PE is -0.66
Historical price for 840 PE is as follows
On 12 Jun KFINTECH was trading at 826.70. The strike last trading price was 45.75, which was 45.75 higher than the previous day. The implied volatity was 37.61, the open interest changed by 0 which decreased total open position to 98
On 11 Jun KFINTECH was trading at 805.60. The strike last trading price was 47.55, which was 10.2 higher than the previous day. The implied volatity was 37.61, the open interest changed by -9 which decreased total open position to 97
On 10 Jun KFINTECH was trading at 819.20. The strike last trading price was 39.75, which was 16.45 higher than the previous day. The implied volatity was 36.92, the open interest changed by 8 which increased total open position to 106
On 9 Jun KFINTECH was trading at 843.95. The strike last trading price was 23.5, which was -7.9 lower than the previous day. The implied volatity was 33.56, the open interest changed by -16 which decreased total open position to 98
On 8 Jun KFINTECH was trading at 837.25. The strike last trading price was 33.3, which was 16.35 higher than the previous day. The implied volatity was 37.83, the open interest changed by 23 which increased total open position to 117
On 5 Jun KFINTECH was trading at 868.85. The strike last trading price was 16.5, which was -6.6 lower than the previous day. The implied volatity was 32.57, the open interest changed by -13 which decreased total open position to 94
On 4 Jun KFINTECH was trading at 853.35. The strike last trading price was 23.25, which was -8.15 lower than the previous day. The implied volatity was 34.5, the open interest changed by 28 which increased total open position to 108
On 3 Jun KFINTECH was trading at 837.35. The strike last trading price was 31.85, which was 10.2 higher than the previous day. The implied volatity was 34.65, the open interest changed by -20 which decreased total open position to 80
On 2 Jun KFINTECH was trading at 858.75. The strike last trading price was 20.4, which was -9.5 lower than the previous day. The implied volatity was 33.48, the open interest changed by 5 which increased total open position to 100
On 1 Jun KFINTECH was trading at 845.55. The strike last trading price was 30.15, which was 6.4 higher than the previous day. The implied volatity was 36.59, the open interest changed by -10 which decreased total open position to 95
On 29 May KFINTECH was trading at 857.75. The strike last trading price was 22.5, which was -7.5 lower than the previous day. The implied volatity was 32.57, the open interest changed by -7 which decreased total open position to 106
On 27 May KFINTECH was trading at 848.15. The strike last trading price was 30, which was -3.85 lower than the previous day. The implied volatity was 32.03, the open interest changed by 82 which increased total open position to 113
On 26 May KFINTECH was trading at 837.05. The strike last trading price was 32.65, which was -8.65 lower than the previous day. The implied volatity was 33.14, the open interest changed by 23 which increased total open position to 32
On 25 May KFINTECH was trading at 829.40. The strike last trading price was 42.35, which was 0.55 higher than the previous day. The implied volatity was 37.43, the open interest changed by 4 which increased total open position to 10
On 22 May KFINTECH was trading at 817.60. The strike last trading price was 41.8, which was 41.8 higher than the previous day. The implied volatity was 36.44, the open interest changed by 0 which decreased total open position to 6
On 21 May KFINTECH was trading at 831.50. The strike last trading price was 41.8, which was -18.2 lower than the previous day. The implied volatity was 36.44, the open interest changed by 7 which increased total open position to 7
On 20 May KFINTECH was trading at 828.05. 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 19 May KFINTECH was trading at 824.70. 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 18 May KFINTECH was trading at 813.30. 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 May KFINTECH was trading at 808.20. The strike last trading price was 0, which was -60.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May KFINTECH was trading at 820.40. The strike last trading price was 0, which was -60.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May KFINTECH was trading at 834.25. The strike last trading price was 0, which was -60.4 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 May KFINTECH was trading at 857.35. The strike last trading price was 0, which was -60.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May KFINTECH was trading at 890.80. The strike last trading price was 0, which was -60.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May KFINTECH was trading at 916.30. 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 7 May KFINTECH was trading at 927.55. 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 6 May KFINTECH was trading at 912.50. 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 5 May KFINTECH was trading at 896.40. 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 4 May KFINTECH was trading at 863.95. 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 30 Apr KFINTECH was trading at 895.70. 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 29 Apr KFINTECH was trading at 977.30. 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 -, 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 10 Apr KFINTECH was trading at 906.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.63, 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 0, which was 0 lower than the previous day. The implied volatity was 4.98, 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 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 7 Apr KFINTECH was trading at 907.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.66, 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 0, which was 0 lower than the previous day. The implied volatity was 6.52, 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 0, which was 0 lower than the previous day. The implied volatity was 5.44, the open interest changed by 0 which decreased total open position to 0
