KFINTECH

Kfin Technologies Limited

1070.8 +3.00 (0.28%)

L: 1052.7 H: 1077.7

Back to Option Chain

Historical option data for KFINTECH
16 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 27-JAN-2026 1060 CE
Delta: 0.58 Vega: 0.72 Theta: -0.77 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	1070.80	17 ₹ 8,500	-3.85 -1925.00	18.4	623 3,11,500	77 38,500	402 2,01,000
14 Jan	1067.80	20.45 ₹ 10,225	6.45 3225.00	15.45	725 3,62,500	-55 -27,500	328 1,64,000
13 Jan	1054.80	13.9 ₹ 6,950	-4 -2000.00	18.02	810 4,05,000	-25 -12,500	383 1,91,500
12 Jan	1051.00	17.6 ₹ 8,800	-3.95 -1975.00	23.35	665 3,32,500	79 39,500	405 2,02,500
9 Jan	1061.30	22.15 ₹ 11,075	-7.2 -3600.00	19.66	355 1,77,500	107 53,500	323 1,61,500
8 Jan	1064.00	24.85 ₹ 12,425	-11.55 -5775.00	21.56	269 1,34,500	59 29,500	218 1,09,000
7 Jan	1074.40	36.55 ₹ 18,275	2.5 1250.00	28.12	129 64,500	7 3,500	158 79,000
6 Jan	1074.70	33.8 ₹ 16,900	-3.65 -1825.00	19.96	203 1,01,500	57 28,500	151 75,500
5 Jan	1090.00	35 ₹ 17,500	-16.25 -8125.00	-	101 50,500	83 41,500	92 46,000
2 Jan	1082.00	51.25 ₹ 25,625	6.25 3125.00	29.25	2 1,000	0 0	8 4,000
1 Jan	1076.70	45 ₹ 22,500	-1.2 -600.00	27.54	9 4,500	2 1,000	8 4,000
31 Dec	1082.00	45.9 ₹ 22,950	-2.25 -1125.00	24.54	5 2,500	0 0	3 1,500
30 Dec	1092.10	47.5 ₹ 23,750	-46.9 -23450.00	17.56	9 4,500	3 1,500	3 1,500
29 Dec	1096.30	94.4 ₹ 47,200	0 0.00	-	0 0	0 0	0 0
26 Dec	1100.30	94.4 ₹ 47,200	0 0.00	-	0 0	0 0	0 0
24 Dec	1091.30	94.4 ₹ 47,200	0 0.00	-	0 0	0 0	0 0
23 Dec	1101.80	94.4 ₹ 47,200	0 0.00	-	0 0	0 0	0 0
22 Dec	1082.00	94.4 ₹ 47,200	0 0.00	-	0 0	0 0	0 0
19 Dec	1078.10	94.4 ₹ 47,200	0 0.00	-	0 0	0 0	0 0
18 Dec	1069.00	94.4 ₹ 47,200	0 0.00	-	0 0	0 0	0 0
17 Dec	1031.30	94.4 ₹ 47,200	0 0.00	1.73	0 0	0 0	0 0
16 Dec	1034.50	94.4 ₹ 47,200	0 0.00	1.4	0 0	0 0	0 0
15 Dec	1049.50	94.4 ₹ 47,200	0 0.00	-	0 0	0 0	0 0
12 Dec	1051.70	94.4 ₹ 47,200	0 0.00	-	0 0	0 0	0 0
11 Dec	1074.00	94.4 ₹ 47,200	0 0.00	-	0 0	0 0	0 0
10 Dec	1025.90	94.4 ₹ 47,200	0 0.00	1.74	0 0	0 0	0 0
9 Dec	1039.60	94.4 ₹ 47,200	0 0.00	0.56	0 0	0 0	0 0
8 Dec	1042.00	94.4 ₹ 47,200	0 0.00	0.41	0 0	0 0	0 0
5 Dec	1066.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	1075.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	1071.40	94.4 ₹ 47,200	0 0.00	-	0 0	0 0	0 0
2 Dec	1083.40	94.4 ₹ 47,200	0 0.00	-	0 0	0 0	0 0
1 Dec	1096.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	1056.30	94.4 ₹ 47,200	0 0.00	-	0 0	0 0	0 0

27 Nov	1065.50	94.4 ₹ 47,200	0 0.00	-	0 0	0 0	0 0
26 Nov	1070.50	94.4 ₹ 47,200	0 0.00	-	0 0	0 0	0 0

For Kfin Technologies Limited - strike price 1060 expiring on 27JAN2026

Delta for 1060 CE is 0.58

Historical price for 1060 CE is as follows

On 16 Jan KFINTECH was trading at 1070.80. The strike last trading price was 17, which was -3.85 lower than the previous day. The implied volatity was 18.4, the open interest changed by 77 which increased total open position to 402

On 14 Jan KFINTECH was trading at 1067.80. The strike last trading price was 20.45, which was 6.45 higher than the previous day. The implied volatity was 15.45, the open interest changed by -55 which decreased total open position to 328

On 13 Jan KFINTECH was trading at 1054.80. The strike last trading price was 13.9, which was -4 lower than the previous day. The implied volatity was 18.02, the open interest changed by -25 which decreased total open position to 383

On 12 Jan KFINTECH was trading at 1051.00. The strike last trading price was 17.6, which was -3.95 lower than the previous day. The implied volatity was 23.35, the open interest changed by 79 which increased total open position to 405

On 9 Jan KFINTECH was trading at 1061.30. The strike last trading price was 22.15, which was -7.2 lower than the previous day. The implied volatity was 19.66, the open interest changed by 107 which increased total open position to 323

On 8 Jan KFINTECH was trading at 1064.00. The strike last trading price was 24.85, which was -11.55 lower than the previous day. The implied volatity was 21.56, the open interest changed by 59 which increased total open position to 218

On 7 Jan KFINTECH was trading at 1074.40. The strike last trading price was 36.55, which was 2.5 higher than the previous day. The implied volatity was 28.12, the open interest changed by 7 which increased total open position to 158

On 6 Jan KFINTECH was trading at 1074.70. The strike last trading price was 33.8, which was -3.65 lower than the previous day. The implied volatity was 19.96, the open interest changed by 57 which increased total open position to 151

On 5 Jan KFINTECH was trading at 1090.00. The strike last trading price was 35, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 92

On 2 Jan KFINTECH was trading at 1082.00. The strike last trading price was 51.25, which was 6.25 higher than the previous day. The implied volatity was 29.25, the open interest changed by 0 which decreased total open position to 8

On 1 Jan KFINTECH was trading at 1076.70. The strike last trading price was 45, which was -1.2 lower than the previous day. The implied volatity was 27.54, the open interest changed by 2 which increased total open position to 8

On 31 Dec KFINTECH was trading at 1082.00. The strike last trading price was 45.9, which was -2.25 lower than the previous day. The implied volatity was 24.54, the open interest changed by 0 which decreased total open position to 3

On 30 Dec KFINTECH was trading at 1092.10. The strike last trading price was 47.5, which was -46.9 lower than the previous day. The implied volatity was 17.56, the open interest changed by 3 which increased total open position to 3

On 29 Dec KFINTECH was trading at 1096.30. The strike last trading price was 94.4, 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 26 Dec KFINTECH was trading at 1100.30. The strike last trading price was 94.4, 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 24 Dec KFINTECH was trading at 1091.30. The strike last trading price was 94.4, 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 23 Dec KFINTECH was trading at 1101.80. The strike last trading price was 94.4, 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 22 Dec KFINTECH was trading at 1082.00. The strike last trading price was 94.4, 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 19 Dec KFINTECH was trading at 1078.10. The strike last trading price was 94.4, 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 18 Dec KFINTECH was trading at 1069.00. The strike last trading price was 94.4, 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 17 Dec KFINTECH was trading at 1031.30. The strike last trading price was 94.4, which was 0 lower than the previous day. The implied volatity was 1.73, the open interest changed by 0 which decreased total open position to 0

On 16 Dec KFINTECH was trading at 1034.50. The strike last trading price was 94.4, which was 0 lower than the previous day. The implied volatity was 1.4, the open interest changed by 0 which decreased total open position to 0

On 15 Dec KFINTECH was trading at 1049.50. The strike last trading price was 94.4, 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 12 Dec KFINTECH was trading at 1051.70. The strike last trading price was 94.4, 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 Dec KFINTECH was trading at 1074.00. The strike last trading price was 94.4, 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 Dec KFINTECH was trading at 1025.90. The strike last trading price was 94.4, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0

On 9 Dec KFINTECH was trading at 1039.60. The strike last trading price was 94.4, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0

On 8 Dec KFINTECH was trading at 1042.00. The strike last trading price was 94.4, 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 Dec KFINTECH was trading at 1066.40. 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 4 Dec KFINTECH was trading at 1075.50. 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 3 Dec KFINTECH was trading at 1071.40. The strike last trading price was 94.4, 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 Dec KFINTECH was trading at 1083.40. The strike last trading price was 94.4, 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 1 Dec KFINTECH was trading at 1096.20. 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 28 Nov KFINTECH was trading at 1056.30. The strike last trading price was 94.4, 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 27 Nov KFINTECH was trading at 1065.50. The strike last trading price was 94.4, 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 26 Nov KFINTECH was trading at 1070.50. The strike last trading price was 94.4, 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

KFINTECH 27JAN2026 1060 PE
Delta: -0.45 Vega: 0.73 Theta: -1.16 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	1070.80	25.5 ₹ 12,750	-1.45 -725.00	39	103 51,500	6 3,000	311 1,55,500
14 Jan	1067.80	27.95 ₹ 13,975	-17.85 -8925.00	42.99	129 64,500	-16 -8,000	306 1,53,000
13 Jan	1054.80	45.05 ₹ 22,525	3.3 1650.00	53.49	59 29,500	-20 -10,000	322 1,61,000
12 Jan	1051.00	41.75 ₹ 20,875	1.8 900.00	46.19	85 42,500	-12 -6,000	342 1,71,000
9 Jan	1061.30	39.6 ₹ 19,800	7.05 3525.00	45.9	352 1,76,000	-57 -28,500	354 1,77,000
8 Jan	1064.00	35.55 ₹ 17,775	8.25 4125.00	40.79	316 1,58,000	122 61,000	417 2,08,500
7 Jan	1074.40	27.4 ₹ 13,700	-2.9 -1450.00	35.06	105 52,500	4 2,000	295 1,47,500
6 Jan	1074.70	29.35 ₹ 14,675	-2.1 -1050.00	39	67 33,500	2 1,000	291 1,45,500
5 Jan	1090.00	31 ₹ 15,500	9 4500.00	46.91	280 1,40,000	221 1,10,500	279 1,39,500
2 Jan	1082.00	21.7 ₹ 10,850	-4.45 -2225.00	31.83	56 28,000	13 6,500	58 29,000
1 Jan	1076.70	27.1 ₹ 13,550	0.05 25.00	33.63	32 16,000	6 3,000	46 23,000
31 Dec	1082.00	26.5 ₹ 13,250	-0.15 -75.00	34.31	79 39,500	18 9,000	40 20,000
30 Dec	1092.10	26.7 ₹ 13,350	1.85 925.00	37.36	24 12,000	1 500	21 10,500
29 Dec	1096.30	24.85 ₹ 12,425	-3.85 -1925.00	35.15	20 10,000	8 4,000	20 10,000
26 Dec	1100.30	28.7 ₹ 14,350	2.55 1275.00	38.67	5 2,500	2 1,000	13 6,500
24 Dec	1091.30	26.15 ₹ 13,075	-0.85 -425.00	33.98	2 1,000	1 500	10 5,000
23 Dec	1101.80	27 ₹ 13,500	-5.9 -2950.00	35.74	12 6,000	2 1,000	8 4,000
22 Dec	1082.00	32.9 ₹ 16,450	-5.1 -2550.00	35.19	3 1,500	2 1,000	5 2,500
19 Dec	1078.10	38 ₹ 19,000	-54.95 -27475.00	36.45	3 1,500	1 500	1 500
18 Dec	1069.00	92.95 ₹ 46,475	0 0.00	-	0 0	0 0	0 0
17 Dec	1031.30	92.95 ₹ 46,475	0 0.00	-	0 0	0 0	0 0
16 Dec	1034.50	92.95 ₹ 46,475	0 0.00	-	0 0	0 0	0 0
15 Dec	1049.50	92.95 ₹ 46,475	0 0.00	0.25	0 0	0 0	0 0
12 Dec	1051.70	92.95 ₹ 46,475	0 0.00	-	0 0	0 0	0 0
11 Dec	1074.00	92.95 ₹ 46,475	0 0.00	1.96	0 0	0 0	0 0
10 Dec	1025.90	92.95 ₹ 46,475	0 0.00	-	0 0	0 0	0 0
9 Dec	1039.60	92.95 ₹ 46,475	0 0.00	-	0 0	0 0	0 0
8 Dec	1042.00	92.95 ₹ 46,475	0 0.00	-	0 0	0 0	0 0
5 Dec	1066.40	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	1075.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	1071.40	92.95 ₹ 46,475	0 0.00	1.84	0 0	0 0	0 0
2 Dec	1083.40	92.95 ₹ 46,475	0 0.00	2.66	0 0	0 0	0 0
1 Dec	1096.20	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	1056.30	92.95 ₹ 46,475	0 0.00	1.04	0 0	0 0	0 0
27 Nov	1065.50	92.95 ₹ 46,475	0 0.00	1.55	0 0	0 0	0 0
26 Nov	1070.50	92.95 ₹ 46,475	0 0.00	-	0 0	0 0	0 0

For Kfin Technologies Limited - strike price 1060 expiring on 27JAN2026

Delta for 1060 PE is -0.45

Historical price for 1060 PE is as follows

On 16 Jan KFINTECH was trading at 1070.80. The strike last trading price was 25.5, which was -1.45 lower than the previous day. The implied volatity was 39, the open interest changed by 6 which increased total open position to 311

On 14 Jan KFINTECH was trading at 1067.80. The strike last trading price was 27.95, which was -17.85 lower than the previous day. The implied volatity was 42.99, the open interest changed by -16 which decreased total open position to 306

On 13 Jan KFINTECH was trading at 1054.80. The strike last trading price was 45.05, which was 3.3 higher than the previous day. The implied volatity was 53.49, the open interest changed by -20 which decreased total open position to 322

On 12 Jan KFINTECH was trading at 1051.00. The strike last trading price was 41.75, which was 1.8 higher than the previous day. The implied volatity was 46.19, the open interest changed by -12 which decreased total open position to 342

On 9 Jan KFINTECH was trading at 1061.30. The strike last trading price was 39.6, which was 7.05 higher than the previous day. The implied volatity was 45.9, the open interest changed by -57 which decreased total open position to 354

On 8 Jan KFINTECH was trading at 1064.00. The strike last trading price was 35.55, which was 8.25 higher than the previous day. The implied volatity was 40.79, the open interest changed by 122 which increased total open position to 417

On 7 Jan KFINTECH was trading at 1074.40. The strike last trading price was 27.4, which was -2.9 lower than the previous day. The implied volatity was 35.06, the open interest changed by 4 which increased total open position to 295

On 6 Jan KFINTECH was trading at 1074.70. The strike last trading price was 29.35, which was -2.1 lower than the previous day. The implied volatity was 39, the open interest changed by 2 which increased total open position to 291

On 5 Jan KFINTECH was trading at 1090.00. The strike last trading price was 31, which was 9 higher than the previous day. The implied volatity was 46.91, the open interest changed by 221 which increased total open position to 279

On 2 Jan KFINTECH was trading at 1082.00. The strike last trading price was 21.7, which was -4.45 lower than the previous day. The implied volatity was 31.83, the open interest changed by 13 which increased total open position to 58

On 1 Jan KFINTECH was trading at 1076.70. The strike last trading price was 27.1, which was 0.05 higher than the previous day. The implied volatity was 33.63, the open interest changed by 6 which increased total open position to 46

On 31 Dec KFINTECH was trading at 1082.00. The strike last trading price was 26.5, which was -0.15 lower than the previous day. The implied volatity was 34.31, the open interest changed by 18 which increased total open position to 40

On 30 Dec KFINTECH was trading at 1092.10. The strike last trading price was 26.7, which was 1.85 higher than the previous day. The implied volatity was 37.36, the open interest changed by 1 which increased total open position to 21

On 29 Dec KFINTECH was trading at 1096.30. The strike last trading price was 24.85, which was -3.85 lower than the previous day. The implied volatity was 35.15, the open interest changed by 8 which increased total open position to 20

On 26 Dec KFINTECH was trading at 1100.30. The strike last trading price was 28.7, which was 2.55 higher than the previous day. The implied volatity was 38.67, the open interest changed by 2 which increased total open position to 13

On 24 Dec KFINTECH was trading at 1091.30. The strike last trading price was 26.15, which was -0.85 lower than the previous day. The implied volatity was 33.98, the open interest changed by 1 which increased total open position to 10

On 23 Dec KFINTECH was trading at 1101.80. The strike last trading price was 27, which was -5.9 lower than the previous day. The implied volatity was 35.74, the open interest changed by 2 which increased total open position to 8

On 22 Dec KFINTECH was trading at 1082.00. The strike last trading price was 32.9, which was -5.1 lower than the previous day. The implied volatity was 35.19, the open interest changed by 2 which increased total open position to 5

On 19 Dec KFINTECH was trading at 1078.10. The strike last trading price was 38, which was -54.95 lower than the previous day. The implied volatity was 36.45, the open interest changed by 1 which increased total open position to 1

On 18 Dec KFINTECH was trading at 1069.00. The strike last trading price was 92.95, 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 Dec KFINTECH was trading at 1031.30. The strike last trading price was 92.95, 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 Dec KFINTECH was trading at 1034.50. The strike last trading price was 92.95, 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 Dec KFINTECH was trading at 1049.50. The strike last trading price was 92.95, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0

On 12 Dec KFINTECH was trading at 1051.70. The strike last trading price was 92.95, 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 Dec KFINTECH was trading at 1074.00. The strike last trading price was 92.95, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0

On 10 Dec KFINTECH was trading at 1025.90. The strike last trading price was 92.95, 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 Dec KFINTECH was trading at 1039.60. The strike last trading price was 92.95, 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 Dec KFINTECH was trading at 1042.00. The strike last trading price was 92.95, 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 Dec KFINTECH was trading at 1071.40. The strike last trading price was 92.95, which was 0 lower than the previous day. The implied volatity was 1.84, the open interest changed by 0 which decreased total open position to 0

On 2 Dec KFINTECH was trading at 1083.40. The strike last trading price was 92.95, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0

On 28 Nov KFINTECH was trading at 1056.30. The strike last trading price was 92.95, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0

On 27 Nov KFINTECH was trading at 1065.50. The strike last trading price was 92.95, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0

On 26 Nov KFINTECH was trading at 1070.50. The strike last trading price was 92.95, 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

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