KFINTECH

Kfin Technologies Limited

1014 -3.90 (-0.38%)

L: 1001.1 H: 1021

Back to Option Chain

Historical option data for KFINTECH
30 Jan 2026 04:14 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

KFINTECH 24-FEB-2026 1020 CE
Delta: 0.51 Vega: 1.06 Theta: -0.72 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	1014.00	29 ₹ 14,500	-4.45 -2225.00	27.49	254 1,27,000	18 9,000	239 1,19,500
29 Jan	1017.90	33.6 ₹ 16,800	0.05 25.00	28.09	188 94,000	30 15,000	221 1,10,500
28 Jan	1022.10	33.65 ₹ 16,825	5.2 2600.00	29.83	234 1,17,000	25 12,500	190 95,000
27 Jan	1016.00	30.6 ₹ 15,300	4.25 2125.00	20.53	222 1,11,000	27 13,500	166 83,000

23 Jan	1018.70	26.9 ₹ 13,450	1.8 900.00	18.48	418 2,09,000	77 38,500	139 69,500
22 Jan	1033.50	25.3 ₹ 12,650	9.55 4775.00	9.8	162 81,000	0 0	63 31,500
21 Jan	1000.40	15.75 ₹ 7,875	-8.65 -4325.00	15.03	69 34,500	27 13,500	63 31,500
20 Jan	1007.80	24 ₹ 12,000	-37.95 -18975.00	20.55	65 32,500	29 14,500	36 18,000
19 Jan	1035.30	61.95 ₹ 30,975	-70.3 -35150.00	-	0 0	0 0	7 3,500
16 Jan	1070.80	61.95 ₹ 30,975	-70.3 -35150.00	-	0 0	0 0	7 3,500
14 Jan	1067.80	61.95 ₹ 30,975	-70.3 -35150.00	-	0 0	0 0	7 3,500
13 Jan	1054.80	61.95 ₹ 30,975	-70.3 -35150.00	-	0 0	0 0	0 0
12 Jan	1051.00	61.95 ₹ 30,975	-70.3 -35150.00	-	0 0	0 0	7 3,500
9 Jan	1061.30	61.95 ₹ 30,975	-70.3 -35150.00	-	0 0	0 0	7 3,500
8 Jan	1064.00	61.95 ₹ 30,975	-70.3 -35150.00	17.24	7 3,500	6 3,000	6 3,000
1 Jan	1076.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	1082.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Kfin Technologies Limited - strike price 1020 expiring on 24FEB2026

Delta for 1020 CE is 0.51

Historical price for 1020 CE is as follows

On 30 Jan KFINTECH was trading at 1014.00. The strike last trading price was 29, which was -4.45 lower than the previous day. The implied volatity was 27.49, the open interest changed by 18 which increased total open position to 239

On 29 Jan KFINTECH was trading at 1017.90. The strike last trading price was 33.6, which was 0.05 higher than the previous day. The implied volatity was 28.09, the open interest changed by 30 which increased total open position to 221

On 28 Jan KFINTECH was trading at 1022.10. The strike last trading price was 33.65, which was 5.2 higher than the previous day. The implied volatity was 29.83, the open interest changed by 25 which increased total open position to 190

On 27 Jan KFINTECH was trading at 1016.00. The strike last trading price was 30.6, which was 4.25 higher than the previous day. The implied volatity was 20.53, the open interest changed by 27 which increased total open position to 166

On 23 Jan KFINTECH was trading at 1018.70. The strike last trading price was 26.9, which was 1.8 higher than the previous day. The implied volatity was 18.48, the open interest changed by 77 which increased total open position to 139

On 22 Jan KFINTECH was trading at 1033.50. The strike last trading price was 25.3, which was 9.55 higher than the previous day. The implied volatity was 9.8, the open interest changed by 0 which decreased total open position to 63

On 21 Jan KFINTECH was trading at 1000.40. The strike last trading price was 15.75, which was -8.65 lower than the previous day. The implied volatity was 15.03, the open interest changed by 27 which increased total open position to 63

On 20 Jan KFINTECH was trading at 1007.80. The strike last trading price was 24, which was -37.95 lower than the previous day. The implied volatity was 20.55, the open interest changed by 29 which increased total open position to 36

On 19 Jan KFINTECH was trading at 1035.30. The strike last trading price was 61.95, which was -70.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 16 Jan KFINTECH was trading at 1070.80. The strike last trading price was 61.95, which was -70.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 14 Jan KFINTECH was trading at 1067.80. The strike last trading price was 61.95, which was -70.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 13 Jan KFINTECH was trading at 1054.80. The strike last trading price was 61.95, which was -70.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan KFINTECH was trading at 1051.00. The strike last trading price was 61.95, which was -70.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Jan KFINTECH was trading at 1061.30. The strike last trading price was 61.95, which was -70.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 8 Jan KFINTECH was trading at 1064.00. The strike last trading price was 61.95, which was -70.3 lower than the previous day. The implied volatity was 17.24, the open interest changed by 6 which increased total open position to 6

On 1 Jan KFINTECH was trading at 1076.70. 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 31 Dec KFINTECH was trading at 1082.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

KFINTECH 24FEB2026 1020 PE
Delta: -0.47 Vega: 1.06 Theta: -0.92 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
30 Jan	1014.00	53.7 ₹ 26,850	5.85 2925.00	50.75	88 44,000	7 3,500	117 58,500
29 Jan	1017.90	47 ₹ 23,500	-4.65 -2325.00	46.31	84 42,000	35 17,500	110 55,000
28 Jan	1022.10	51.1 ₹ 25,550	-10.35 -5175.00	47.28	55 27,500	5 2,500	74 37,000
27 Jan	1016.00	61.45 ₹ 30,725	-3.95 -1975.00	60.53	53 26,500	2 1,000	70 35,000
23 Jan	1018.70	66.9 ₹ 33,450	1.75 875.00	59.48	207 1,03,500	43 21,500	67 33,500
22 Jan	1033.50	65.15 ₹ 32,575	-22.25 -11125.00	61.45	36 18,000	16 8,000	23 11,500
21 Jan	1000.40	87.4 ₹ 43,700	29.4 14700.00	69.03	30 15,000	1 500	5 2,500
20 Jan	1007.80	58 ₹ 29,000	13.4 6700.00	-	0 0	0 0	4 2,000
19 Jan	1035.30	58 ₹ 29,000	13.4 6700.00	54.19	3 1,500	1 500	4 2,000
16 Jan	1070.80	44.6 ₹ 22,300	-5.9 -2950.00	-	0 0	0 0	3 1,500
14 Jan	1067.80	44.6 ₹ 22,300	-5.9 -2950.00	51.23	1 500	0 0	2 1,000
13 Jan	1054.80	50.5 ₹ 25,250	15.5 7750.00	50.69	2 1,000	1 500	3 1,500
12 Jan	1051.00	35 ₹ 17,500	-15.75 -7875.00	-	0 0	0 0	2 1,000
9 Jan	1061.30	35 ₹ 17,500	-15.75 -7875.00	-	0 0	0 0	2 1,000
8 Jan	1064.00	35 ₹ 17,500	-15.75 -7875.00	-	3 1,500	2 1,000	2 1,000
1 Jan	1076.70	- ₹ NaN	- NaN	-	0 0	0 0	0 0
31 Dec	1082.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Kfin Technologies Limited - strike price 1020 expiring on 24FEB2026

Delta for 1020 PE is -0.47

Historical price for 1020 PE is as follows

On 30 Jan KFINTECH was trading at 1014.00. The strike last trading price was 53.7, which was 5.85 higher than the previous day. The implied volatity was 50.75, the open interest changed by 7 which increased total open position to 117

On 29 Jan KFINTECH was trading at 1017.90. The strike last trading price was 47, which was -4.65 lower than the previous day. The implied volatity was 46.31, the open interest changed by 35 which increased total open position to 110

On 28 Jan KFINTECH was trading at 1022.10. The strike last trading price was 51.1, which was -10.35 lower than the previous day. The implied volatity was 47.28, the open interest changed by 5 which increased total open position to 74

On 27 Jan KFINTECH was trading at 1016.00. The strike last trading price was 61.45, which was -3.95 lower than the previous day. The implied volatity was 60.53, the open interest changed by 2 which increased total open position to 70

On 23 Jan KFINTECH was trading at 1018.70. The strike last trading price was 66.9, which was 1.75 higher than the previous day. The implied volatity was 59.48, the open interest changed by 43 which increased total open position to 67

On 22 Jan KFINTECH was trading at 1033.50. The strike last trading price was 65.15, which was -22.25 lower than the previous day. The implied volatity was 61.45, the open interest changed by 16 which increased total open position to 23

On 21 Jan KFINTECH was trading at 1000.40. The strike last trading price was 87.4, which was 29.4 higher than the previous day. The implied volatity was 69.03, the open interest changed by 1 which increased total open position to 5

On 20 Jan KFINTECH was trading at 1007.80. The strike last trading price was 58, which was 13.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Jan KFINTECH was trading at 1035.30. The strike last trading price was 58, which was 13.4 higher than the previous day. The implied volatity was 54.19, the open interest changed by 1 which increased total open position to 4

On 16 Jan KFINTECH was trading at 1070.80. The strike last trading price was 44.6, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 14 Jan KFINTECH was trading at 1067.80. The strike last trading price was 44.6, which was -5.9 lower than the previous day. The implied volatity was 51.23, the open interest changed by 0 which decreased total open position to 2

On 13 Jan KFINTECH was trading at 1054.80. The strike last trading price was 50.5, which was 15.5 higher than the previous day. The implied volatity was 50.69, the open interest changed by 1 which increased total open position to 3

On 12 Jan KFINTECH was trading at 1051.00. The strike last trading price was 35, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Jan KFINTECH was trading at 1061.30. The strike last trading price was 35, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Jan KFINTECH was trading at 1064.00. The strike last trading price was 35, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

Related Pages for KFINTECH

KFINTECH

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD