KFINTECH

Kfin Technologies Limited

1025.9 -13.70 (-1.32%)

L: 1022 H: 1051.5

Back to Option Chain

Historical option data for KFINTECH
10 Dec 2025 04:13 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 30-DEC-2025 1060 CE
Delta: 0.34 Vega: 0.88 Theta: -0.70 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1025.90	14.75 ₹ 6,637.5	-6.2 -2790.00	27.68	317 1,42,650	3 1,350	414 1,86,300
9 Dec	1039.60	20.95 ₹ 9,427.5	-2.5 -1125.00	27.79	562 2,52,900	109 49,050	410 1,84,500
8 Dec	1042.00	23 ₹ 10,350	-15.7 -7065.00	27.72	521 2,34,450	98 44,100	300 1,35,000
5 Dec	1066.40	38.9 ₹ 17,505	-5.6 -2520.00	26.61	2,096 9,43,200	40 18,000	202 90,900
4 Dec	1075.50	45.2 ₹ 20,340	1.35 607.50	28.31	4,342 19,53,900	7 3,150	164 73,800
3 Dec	1071.40	42.8 ₹ 19,260	-7.6 -3420.00	28.25	560 2,52,000	61 27,450	158 71,100
2 Dec	1083.40	50.8 ₹ 22,860	-7.5 -3375.00	27.21	153 68,850	-9 -4,050	97 43,650
1 Dec	1096.20	58 ₹ 26,100	22.9 10305.00	23.33	1,109 4,99,050	-25 -11,250	111 49,950
28 Nov	1056.30	35.5 ₹ 15,975	-6.2 -2790.00	25.49	113 50,850	29 13,050	136 61,200
27 Nov	1065.50	40.85 ₹ 18,382.5	-4.6 -2070.00	25.74	60 27,000	7 3,150	104 46,800
26 Nov	1070.50	45.4 ₹ 20,430	7.75 3487.50	27.43	389 1,75,050	8 3,600	98 44,100
25 Nov	1050.40	38.2 ₹ 17,190	7.7 3465.00	30.21	300 1,35,000	39 17,550	92 41,400
24 Nov	1045.50	30.5 ₹ 13,725	-9.05 -4072.50	25.26	112 50,400	47 21,150	52 23,400
21 Nov	1065.10	38.95 ₹ 17,527.5	-138 -62100.00	22.74	5 2,250	4 1,800	4 1,800

20 Nov	1080.40	176.95 ₹ 79,627.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1081.90	176.95 ₹ 79,627.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1089.00	176.95 ₹ 79,627.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1088.60	176.95 ₹ 79,627.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1084.10	176.95 ₹ 79,627.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1083.10	176.95 ₹ 79,627.5	0 0.00	-	0 0	0 0	0 0
10 Nov	1081.60	176.95 ₹ 79,627.5	0 0.00	-	0 0	0 0	0 0
7 Nov	1111.00	176.95 ₹ 79,627.5	0 0.00	-	0 0	0 0	0 0
6 Nov	1062.10	176.95 ₹ 79,627.5	0 0.00	-	0 0	0 0	0 0
4 Nov	1069.40	176.95 ₹ 79,627.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1102.80	176.95 ₹ 79,627.5	0 0.00	-	0 0	0 0	0 0
30 Oct	1112.00	176.95 ₹ 79,627.5	0 0.00	-	0 0	0 0	0 0
29 Oct	1129.30	176.95 ₹ 79,627.5	0 0.00	-	0 0	0 0	0 0

For Kfin Technologies Limited - strike price 1060 expiring on 30DEC2025

Delta for 1060 CE is 0.34

Historical price for 1060 CE is as follows

On 10 Dec KFINTECH was trading at 1025.90. The strike last trading price was 14.75, which was -6.2 lower than the previous day. The implied volatity was 27.68, the open interest changed by 3 which increased total open position to 414

On 9 Dec KFINTECH was trading at 1039.60. The strike last trading price was 20.95, which was -2.5 lower than the previous day. The implied volatity was 27.79, the open interest changed by 109 which increased total open position to 410

On 8 Dec KFINTECH was trading at 1042.00. The strike last trading price was 23, which was -15.7 lower than the previous day. The implied volatity was 27.72, the open interest changed by 98 which increased total open position to 300

On 5 Dec KFINTECH was trading at 1066.40. The strike last trading price was 38.9, which was -5.6 lower than the previous day. The implied volatity was 26.61, the open interest changed by 40 which increased total open position to 202

On 4 Dec KFINTECH was trading at 1075.50. The strike last trading price was 45.2, which was 1.35 higher than the previous day. The implied volatity was 28.31, the open interest changed by 7 which increased total open position to 164

On 3 Dec KFINTECH was trading at 1071.40. The strike last trading price was 42.8, which was -7.6 lower than the previous day. The implied volatity was 28.25, the open interest changed by 61 which increased total open position to 158

On 2 Dec KFINTECH was trading at 1083.40. The strike last trading price was 50.8, which was -7.5 lower than the previous day. The implied volatity was 27.21, the open interest changed by -9 which decreased total open position to 97

On 1 Dec KFINTECH was trading at 1096.20. The strike last trading price was 58, which was 22.9 higher than the previous day. The implied volatity was 23.33, the open interest changed by -25 which decreased total open position to 111

On 28 Nov KFINTECH was trading at 1056.30. The strike last trading price was 35.5, which was -6.2 lower than the previous day. The implied volatity was 25.49, the open interest changed by 29 which increased total open position to 136

On 27 Nov KFINTECH was trading at 1065.50. The strike last trading price was 40.85, which was -4.6 lower than the previous day. The implied volatity was 25.74, the open interest changed by 7 which increased total open position to 104

On 26 Nov KFINTECH was trading at 1070.50. The strike last trading price was 45.4, which was 7.75 higher than the previous day. The implied volatity was 27.43, the open interest changed by 8 which increased total open position to 98

On 25 Nov KFINTECH was trading at 1050.40. The strike last trading price was 38.2, which was 7.7 higher than the previous day. The implied volatity was 30.21, the open interest changed by 39 which increased total open position to 92

On 24 Nov KFINTECH was trading at 1045.50. The strike last trading price was 30.5, which was -9.05 lower than the previous day. The implied volatity was 25.26, the open interest changed by 47 which increased total open position to 52

On 21 Nov KFINTECH was trading at 1065.10. The strike last trading price was 38.95, which was -138 lower than the previous day. The implied volatity was 22.74, the open interest changed by 4 which increased total open position to 4

On 20 Nov KFINTECH was trading at 1080.40. The strike last trading price was 176.95, 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 19 Nov KFINTECH was trading at 1081.90. The strike last trading price was 176.95, 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 18 Nov KFINTECH was trading at 1089.00. The strike last trading price was 176.95, 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 Nov KFINTECH was trading at 1088.60. The strike last trading price was 176.95, 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 14 Nov KFINTECH was trading at 1084.10. The strike last trading price was 176.95, 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 13 Nov KFINTECH was trading at 1083.10. The strike last trading price was 176.95, 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 10 Nov KFINTECH was trading at 1081.60. The strike last trading price was 176.95, 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 7 Nov KFINTECH was trading at 1111.00. The strike last trading price was 176.95, 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 6 Nov KFINTECH was trading at 1062.10. The strike last trading price was 176.95, 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 4 Nov KFINTECH was trading at 1069.40. The strike last trading price was 176.95, 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 Nov KFINTECH was trading at 1102.80. The strike last trading price was 176.95, 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 30 Oct KFINTECH was trading at 1112.00. The strike last trading price was 176.95, 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 29 Oct KFINTECH was trading at 1129.30. The strike last trading price was 176.95, 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

KFINTECH 30DEC2025 1060 PE
Delta: -0.62 Vega: 0.91 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	1025.90	50.3 ₹ 22,635	11.55 5197.50	34.73	61 27,450	-4 -1,800	227 1,02,150
9 Dec	1039.60	38.45 ₹ 17,302.5	-0.55 -247.50	30.32	77 34,650	-46 -20,700	230 1,03,500
8 Dec	1042.00	38.9 ₹ 17,505	12.55 5647.50	31.93	153 68,850	-6 -2,700	276 1,24,200
5 Dec	1066.40	24.25 ₹ 10,912.5	1.05 472.50	29.01	1,527 6,87,150	5 2,250	282 1,26,900
4 Dec	1075.50	23.35 ₹ 10,507.5	-2.65 -1192.50	29.85	2,012 9,05,400	75 33,750	279 1,25,550
3 Dec	1071.40	26.2 ₹ 11,790	4.55 2047.50	30.22	1,637 7,36,650	72 32,400	205 92,250
2 Dec	1083.40	21.65 ₹ 9,742.5	5.05 2272.50	30.08	504 2,26,800	-45 -20,250	135 60,750
1 Dec	1096.20	16.8 ₹ 7,560	-13.85 -6232.50	29.44	1,593 7,16,850	61 27,450	189 85,050
28 Nov	1056.30	30.85 ₹ 13,882.5	2.65 1192.50	27.59	161 72,450	-19 -8,550	129 58,050
27 Nov	1065.50	28.5 ₹ 12,825	1.3 585.00	28.06	103 46,350	-5 -2,250	150 67,500
26 Nov	1070.50	28.15 ₹ 12,667.5	-12.3 -5535.00	28.44	178 80,100	53 23,850	156 70,200
25 Nov	1050.40	40.1 ₹ 18,045	-9.85 -4432.50	30.22	70 31,500	33 14,850	104 46,800
24 Nov	1045.50	49.4 ₹ 22,230	7.45 3352.50	35.59	113 50,850	31 13,950	71 31,950
21 Nov	1065.10	41.9 ₹ 18,855	6.25 2812.50	35.39	22 9,900	13 5,850	36 16,200
20 Nov	1080.40	35.65 ₹ 16,042.5	-1.95 -877.50	35.49	10 4,500	7 3,150	23 10,350
19 Nov	1081.90	37.6 ₹ 16,920	-4.4 -1980.00	37.35	10 4,500	0 0	15 6,750
18 Nov	1089.00	42 ₹ 18,900	4 1800.00	42.04	1 450	0 0	14 6,300
17 Nov	1088.60	38 ₹ 17,100	-7 -3150.00	38.78	2 900	0 0	13 5,850
14 Nov	1084.10	45 ₹ 20,250	1 450.00	42.31	2 900	0 0	11 4,950
13 Nov	1083.10	44 ₹ 19,800	0 0.00	39.67	1 450	0 0	11 4,950
10 Nov	1081.60	44 ₹ 19,800	2 900.00	38.51	8 3,600	4 1,800	10 4,500
7 Nov	1111.00	42 ₹ 18,900	-13 -5850.00	41.76	4 1,800	-1 -450	7 3,150
6 Nov	1062.10	55 ₹ 24,750	3 1350.00	39.32	1 450	0 0	7 3,150
4 Nov	1069.40	52 ₹ 23,400	9 4050.00	38.78	2 900	1 450	6 2,700
3 Nov	1102.80	43 ₹ 19,350	-5 -2250.00	40.67	2 900	0 0	3 1,350
30 Oct	1112.00	48 ₹ 21,600	-3.05 -1372.50	44.01	3 1,350	0 0	0 0
29 Oct	1129.30	51.05 ₹ 22,972.5	0 0.00	5.53	0 0	0 0	0 0

For Kfin Technologies Limited - strike price 1060 expiring on 30DEC2025

Delta for 1060 PE is -0.62

Historical price for 1060 PE is as follows

On 10 Dec KFINTECH was trading at 1025.90. The strike last trading price was 50.3, which was 11.55 higher than the previous day. The implied volatity was 34.73, the open interest changed by -4 which decreased total open position to 227

On 9 Dec KFINTECH was trading at 1039.60. The strike last trading price was 38.45, which was -0.55 lower than the previous day. The implied volatity was 30.32, the open interest changed by -46 which decreased total open position to 230

On 8 Dec KFINTECH was trading at 1042.00. The strike last trading price was 38.9, which was 12.55 higher than the previous day. The implied volatity was 31.93, the open interest changed by -6 which decreased total open position to 276

On 5 Dec KFINTECH was trading at 1066.40. The strike last trading price was 24.25, which was 1.05 higher than the previous day. The implied volatity was 29.01, the open interest changed by 5 which increased total open position to 282

On 4 Dec KFINTECH was trading at 1075.50. The strike last trading price was 23.35, which was -2.65 lower than the previous day. The implied volatity was 29.85, the open interest changed by 75 which increased total open position to 279

On 3 Dec KFINTECH was trading at 1071.40. The strike last trading price was 26.2, which was 4.55 higher than the previous day. The implied volatity was 30.22, the open interest changed by 72 which increased total open position to 205

On 2 Dec KFINTECH was trading at 1083.40. The strike last trading price was 21.65, which was 5.05 higher than the previous day. The implied volatity was 30.08, the open interest changed by -45 which decreased total open position to 135

On 1 Dec KFINTECH was trading at 1096.20. The strike last trading price was 16.8, which was -13.85 lower than the previous day. The implied volatity was 29.44, the open interest changed by 61 which increased total open position to 189

On 28 Nov KFINTECH was trading at 1056.30. The strike last trading price was 30.85, which was 2.65 higher than the previous day. The implied volatity was 27.59, the open interest changed by -19 which decreased total open position to 129

On 27 Nov KFINTECH was trading at 1065.50. The strike last trading price was 28.5, which was 1.3 higher than the previous day. The implied volatity was 28.06, the open interest changed by -5 which decreased total open position to 150

On 26 Nov KFINTECH was trading at 1070.50. The strike last trading price was 28.15, which was -12.3 lower than the previous day. The implied volatity was 28.44, the open interest changed by 53 which increased total open position to 156

On 25 Nov KFINTECH was trading at 1050.40. The strike last trading price was 40.1, which was -9.85 lower than the previous day. The implied volatity was 30.22, the open interest changed by 33 which increased total open position to 104

On 24 Nov KFINTECH was trading at 1045.50. The strike last trading price was 49.4, which was 7.45 higher than the previous day. The implied volatity was 35.59, the open interest changed by 31 which increased total open position to 71

On 21 Nov KFINTECH was trading at 1065.10. The strike last trading price was 41.9, which was 6.25 higher than the previous day. The implied volatity was 35.39, the open interest changed by 13 which increased total open position to 36

On 20 Nov KFINTECH was trading at 1080.40. The strike last trading price was 35.65, which was -1.95 lower than the previous day. The implied volatity was 35.49, the open interest changed by 7 which increased total open position to 23

On 19 Nov KFINTECH was trading at 1081.90. The strike last trading price was 37.6, which was -4.4 lower than the previous day. The implied volatity was 37.35, the open interest changed by 0 which decreased total open position to 15

On 18 Nov KFINTECH was trading at 1089.00. The strike last trading price was 42, which was 4 higher than the previous day. The implied volatity was 42.04, the open interest changed by 0 which decreased total open position to 14

On 17 Nov KFINTECH was trading at 1088.60. The strike last trading price was 38, which was -7 lower than the previous day. The implied volatity was 38.78, the open interest changed by 0 which decreased total open position to 13

On 14 Nov KFINTECH was trading at 1084.10. The strike last trading price was 45, which was 1 higher than the previous day. The implied volatity was 42.31, the open interest changed by 0 which decreased total open position to 11

On 13 Nov KFINTECH was trading at 1083.10. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 39.67, the open interest changed by 0 which decreased total open position to 11

On 10 Nov KFINTECH was trading at 1081.60. The strike last trading price was 44, which was 2 higher than the previous day. The implied volatity was 38.51, the open interest changed by 4 which increased total open position to 10

On 7 Nov KFINTECH was trading at 1111.00. The strike last trading price was 42, which was -13 lower than the previous day. The implied volatity was 41.76, the open interest changed by -1 which decreased total open position to 7

On 6 Nov KFINTECH was trading at 1062.10. The strike last trading price was 55, which was 3 higher than the previous day. The implied volatity was 39.32, the open interest changed by 0 which decreased total open position to 7

On 4 Nov KFINTECH was trading at 1069.40. The strike last trading price was 52, which was 9 higher than the previous day. The implied volatity was 38.78, the open interest changed by 1 which increased total open position to 6

On 3 Nov KFINTECH was trading at 1102.80. The strike last trading price was 43, which was -5 lower than the previous day. The implied volatity was 40.67, the open interest changed by 0 which decreased total open position to 3

On 30 Oct KFINTECH was trading at 1112.00. The strike last trading price was 48, which was -3.05 lower than the previous day. The implied volatity was 44.01, the open interest changed by 0 which decreased total open position to 0

On 29 Oct KFINTECH was trading at 1129.30. The strike last trading price was 51.05, which was 0 lower than the previous day. The implied volatity was 5.53, 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD