KFINTECH
Kfin Technologies Limited
Historical option data for KFINTECH
20 Feb 2026 04:14 PM IST
| KFINTECH 24-FEB-2026 1080 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0.19
Theta: -1.19
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1007.40 | 2.45 | -0.3 | 49.96 | 243 | -32 | 315 | |||||||||
| 19 Feb | 1015.90 | 2.35 | -4 | 41.31 | 617 | -17 | 344 | |||||||||
| 18 Feb | 1039.30 | 6.3 | -1.6 | 37.27 | 1,809 | -71 | 364 | |||||||||
| 17 Feb | 1020.60 | 8.05 | 2.35 | 47.99 | 4,367 | 207 | 438 | |||||||||
| 16 Feb | 1000.90 | 5.7 | -0.2 | 45.53 | 2,018 | -21 | 239 | |||||||||
| 13 Feb | 968.10 | 5.3 | -4 | 52.66 | 262 | 75 | 223 | |||||||||
| 12 Feb | 985.00 | 9.35 | -6.3 | 52.92 | 375 | -11 | 151 | |||||||||
| 11 Feb | 1022.50 | 15.25 | -3.35 | 46.97 | 165 | 11 | 161 | |||||||||
| 10 Feb | 1022.40 | 17.8 | 8.7 | 47.55 | 853 | -43 | 150 | |||||||||
| 9 Feb | 995.60 | 8.95 | 3.75 | 42.41 | 64 | 2 | 184 | |||||||||
| 6 Feb | 967.70 | 5.2 | -5.05 | 39.58 | 90 | 3 | 181 | |||||||||
| 5 Feb | 992.40 | 9.85 | -5.7 | 40.54 | 189 | 95 | 179 | |||||||||
| 4 Feb | 1015.90 | 15 | -2.25 | 36.66 | 163 | 37 | 83 | |||||||||
| 3 Feb | 1030.50 | 17 | 11.65 | 34.26 | 37 | 17 | 45 | |||||||||
| 2 Feb | 1000.00 | 5.35 | -4.15 | 27.61 | 14 | 0 | 27 | |||||||||
| 1 Feb | 983.60 | 9.5 | -3.5 | 36.91 | 33 | 9 | 26 | |||||||||
| 30 Jan | 1014.00 | 13 | -1.55 | 32.23 | 13 | 6 | 17 | |||||||||
| 29 Jan | 1017.90 | 14.65 | 1.65 | 31.5 | 31 | 8 | 10 | |||||||||
| 28 Jan | 1022.10 | 13 | -93.75 | 30.47 | 2 | 0 | 0 | |||||||||
| 27 Jan | 1016.00 | 106.75 | 0 | 4.38 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Jan | 1018.70 | 106.75 | 0 | 4.6 | 0 | 0 | 0 | |||||||||
| 22 Jan | 1033.50 | 106.75 | 0 | 3.42 | 0 | 0 | 0 | |||||||||
| 21 Jan | 1000.40 | 106.75 | 0 | 5.61 | 0 | 0 | 0 | |||||||||
| 20 Jan | 1007.80 | 106.75 | 0 | 5.24 | 0 | 0 | 0 | |||||||||
| 19 Jan | 1035.30 | 106.75 | 0 | 3.2 | 0 | 0 | 0 | |||||||||
| 16 Jan | 1070.80 | 106.75 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 14 Jan | 1067.80 | 106.75 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 13 Jan | 1054.80 | 106.75 | 0 | 1.26 | 0 | 0 | 0 | |||||||||
| 12 Jan | 1051.00 | 106.75 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
| 9 Jan | 1061.30 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1064.00 | 106.75 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
| 7 Jan | 1074.40 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1074.70 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1090.00 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1082.00 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1076.70 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1082.00 | 106.75 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 1092.10 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 1096.30 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 1100.30 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 1091.30 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 1101.80 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 1082.00 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 1078.10 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 1069.00 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 1031.30 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 1034.50 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 1049.50 | 106.75 | 0 | 0.62 | 0 | 0 | 0 | |||||||||
| 12 Dec | 1051.70 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 1074.00 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 1025.90 | 106.75 | 0 | 2.06 | 0 | 0 | 0 | |||||||||
| 9 Dec | 1039.60 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 1042.00 | 106.75 | 0 | 1.04 | 0 | 0 | 0 | |||||||||
| 5 Dec | 1066.40 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 1075.50 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 1071.40 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 1083.40 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 1096.20 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 1056.30 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 1065.50 | 106.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Kfin Technologies Limited - strike price 1080 expiring on 24FEB2026
Delta for 1080 CE is 0.1
Historical price for 1080 CE is as follows
On 20 Feb KFINTECH was trading at 1007.40. The strike last trading price was 2.45, which was -0.3 lower than the previous day. The implied volatity was 49.96, the open interest changed by -32 which decreased total open position to 315
On 19 Feb KFINTECH was trading at 1015.90. The strike last trading price was 2.35, which was -4 lower than the previous day. The implied volatity was 41.31, the open interest changed by -17 which decreased total open position to 344
On 18 Feb KFINTECH was trading at 1039.30. The strike last trading price was 6.3, which was -1.6 lower than the previous day. The implied volatity was 37.27, the open interest changed by -71 which decreased total open position to 364
On 17 Feb KFINTECH was trading at 1020.60. The strike last trading price was 8.05, which was 2.35 higher than the previous day. The implied volatity was 47.99, the open interest changed by 207 which increased total open position to 438
On 16 Feb KFINTECH was trading at 1000.90. The strike last trading price was 5.7, which was -0.2 lower than the previous day. The implied volatity was 45.53, the open interest changed by -21 which decreased total open position to 239
On 13 Feb KFINTECH was trading at 968.10. The strike last trading price was 5.3, which was -4 lower than the previous day. The implied volatity was 52.66, the open interest changed by 75 which increased total open position to 223
On 12 Feb KFINTECH was trading at 985.00. The strike last trading price was 9.35, which was -6.3 lower than the previous day. The implied volatity was 52.92, the open interest changed by -11 which decreased total open position to 151
On 11 Feb KFINTECH was trading at 1022.50. The strike last trading price was 15.25, which was -3.35 lower than the previous day. The implied volatity was 46.97, the open interest changed by 11 which increased total open position to 161
On 10 Feb KFINTECH was trading at 1022.40. The strike last trading price was 17.8, which was 8.7 higher than the previous day. The implied volatity was 47.55, the open interest changed by -43 which decreased total open position to 150
On 9 Feb KFINTECH was trading at 995.60. The strike last trading price was 8.95, which was 3.75 higher than the previous day. The implied volatity was 42.41, the open interest changed by 2 which increased total open position to 184
On 6 Feb KFINTECH was trading at 967.70. The strike last trading price was 5.2, which was -5.05 lower than the previous day. The implied volatity was 39.58, the open interest changed by 3 which increased total open position to 181
On 5 Feb KFINTECH was trading at 992.40. The strike last trading price was 9.85, which was -5.7 lower than the previous day. The implied volatity was 40.54, the open interest changed by 95 which increased total open position to 179
On 4 Feb KFINTECH was trading at 1015.90. The strike last trading price was 15, which was -2.25 lower than the previous day. The implied volatity was 36.66, the open interest changed by 37 which increased total open position to 83
On 3 Feb KFINTECH was trading at 1030.50. The strike last trading price was 17, which was 11.65 higher than the previous day. The implied volatity was 34.26, the open interest changed by 17 which increased total open position to 45
On 2 Feb KFINTECH was trading at 1000.00. The strike last trading price was 5.35, which was -4.15 lower than the previous day. The implied volatity was 27.61, the open interest changed by 0 which decreased total open position to 27
On 1 Feb KFINTECH was trading at 983.60. The strike last trading price was 9.5, which was -3.5 lower than the previous day. The implied volatity was 36.91, the open interest changed by 9 which increased total open position to 26
On 30 Jan KFINTECH was trading at 1014.00. The strike last trading price was 13, which was -1.55 lower than the previous day. The implied volatity was 32.23, the open interest changed by 6 which increased total open position to 17
On 29 Jan KFINTECH was trading at 1017.90. The strike last trading price was 14.65, which was 1.65 higher than the previous day. The implied volatity was 31.5, the open interest changed by 8 which increased total open position to 10
On 28 Jan KFINTECH was trading at 1022.10. The strike last trading price was 13, which was -93.75 lower than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 0
On 27 Jan KFINTECH was trading at 1016.00. The strike last trading price was 106.75, which was 0 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0
On 23 Jan KFINTECH was trading at 1018.70. The strike last trading price was 106.75, which was 0 lower than the previous day. The implied volatity was 4.6, the open interest changed by 0 which decreased total open position to 0
On 22 Jan KFINTECH was trading at 1033.50. The strike last trading price was 106.75, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 21 Jan KFINTECH was trading at 1000.40. The strike last trading price was 106.75, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0
On 20 Jan KFINTECH was trading at 1007.80. The strike last trading price was 106.75, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0
On 19 Jan KFINTECH was trading at 1035.30. The strike last trading price was 106.75, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 16 Jan KFINTECH was trading at 1070.80. The strike last trading price was 106.75, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 14 Jan KFINTECH was trading at 1067.80. The strike last trading price was 106.75, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 13 Jan KFINTECH was trading at 1054.80. The strike last trading price was 106.75, which was 0 lower than the previous day. The implied volatity was 1.26, 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 106.75, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 9 Jan KFINTECH was trading at 1061.30. The strike last trading price was 106.75, 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 Jan KFINTECH was trading at 1064.00. The strike last trading price was 106.75, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 7 Jan KFINTECH was trading at 1074.40. The strike last trading price was 106.75, 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 Jan KFINTECH was trading at 1074.70. The strike last trading price was 106.75, 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 Jan KFINTECH was trading at 1090.00. The strike last trading price was 106.75, 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 Jan KFINTECH was trading at 1082.00. The strike last trading price was 106.75, 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 Jan KFINTECH was trading at 1076.70. The strike last trading price was 106.75, 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 31 Dec KFINTECH was trading at 1082.00. The strike last trading price was 106.75, 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 30 Dec KFINTECH was trading at 1092.10. The strike last trading price was 106.75, 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 Dec KFINTECH was trading at 1096.30. The strike last trading price was 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, 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 106.75, which was 0 lower than the previous day. The implied volatity was 0.62, 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 106.75, 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 106.75, 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 106.75, which was 0 lower than the previous day. The implied volatity was 2.06, 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 106.75, 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 106.75, 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 5 Dec KFINTECH was trading at 1066.40. The strike last trading price was 106.75, 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 Dec KFINTECH was trading at 1075.50. The strike last trading price was 106.75, 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 106.75, 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 106.75, 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 106.75, 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 Nov KFINTECH was trading at 1056.30. The strike last trading price was 106.75, 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 106.75, 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 24FEB2026 1080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0.14
Theta: -0.33
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1007.40 | 62.5 | -3.4 | 36.21 | 22 | 4 | 34 |
| 19 Feb | 1015.90 | 67.2 | 21.95 | 39.5 | 23 | 5 | 31 |
| 18 Feb | 1039.30 | 43 | -22.65 | 29.92 | 90 | -6 | 29 |
| 17 Feb | 1020.60 | 66.8 | -9.45 | 53.77 | 9 | -1 | 33 |
| 16 Feb | 1000.90 | 76.25 | -28.8 | 43.91 | 19 | 2 | 33 |
| 13 Feb | 968.10 | 105.05 | 34.3 | - | 0 | 0 | 31 |
| 12 Feb | 985.00 | 105.05 | 34.3 | 60.1 | 2 | -1 | 31 |
| 11 Feb | 1022.50 | 70.75 | -28.25 | - | 0 | 0 | 32 |
| 10 Feb | 1022.40 | 70.75 | -28.25 | 46.25 | 4 | 0 | 30 |
| 9 Feb | 995.60 | 99 | 23.55 | - | 0 | 0 | 30 |
| 6 Feb | 967.70 | 99 | 23.55 | - | 0 | 0 | 30 |
| 5 Feb | 992.40 | 99 | 23.55 | 47.62 | 4 | 2 | 30 |
| 4 Feb | 1015.90 | 75.45 | 7 | 43.88 | 27 | 7 | 26 |
| 3 Feb | 1030.50 | 68.45 | -46.55 | 43 | 12 | -4 | 19 |
| 2 Feb | 1000.00 | 115 | 15.35 | 71.41 | 1 | 0 | 23 |
| 1 Feb | 983.60 | 99.65 | 8.05 | 42.36 | 4 | 0 | 22 |
| 30 Jan | 1014.00 | 91.6 | -8.9 | - | 0 | 0 | 22 |
| 29 Jan | 1017.90 | 91.6 | -8.9 | 55.1 | 16 | 8 | 20 |
| 28 Jan | 1022.10 | 100.5 | -35.95 | - | 0 | 0 | 12 |
| 27 Jan | 1016.00 | 100.5 | -35.95 | 65.13 | 4 | -3 | 13 |
| 23 Jan | 1018.70 | 136.45 | 17.85 | - | 0 | 0 | 16 |
| 22 Jan | 1033.50 | 136.45 | 17.85 | - | 0 | 0 | 16 |
| 21 Jan | 1000.40 | 136.45 | 17.85 | 79.84 | 1 | 0 | 16 |
| 20 Jan | 1007.80 | 118.6 | 24.3 | 65.25 | 3 | -1 | 17 |
| 19 Jan | 1035.30 | 94.3 | 21.4 | 56.54 | 2 | 0 | 18 |
| 16 Jan | 1070.80 | 72.9 | 19.9 | - | 0 | 0 | 18 |
| 14 Jan | 1067.80 | 72.9 | 19.9 | - | 0 | 0 | 18 |
| 13 Jan | 1054.80 | 72.9 | 19.9 | - | 0 | 0 | 0 |
| 12 Jan | 1051.00 | 72.9 | 19.9 | - | 0 | 0 | 18 |
| 9 Jan | 1061.30 | 72.9 | 19.9 | - | 0 | 0 | 18 |
| 8 Jan | 1064.00 | 72.9 | 19.9 | 46.24 | 4 | 3 | 17 |
| 7 Jan | 1074.40 | 53 | 0 | - | 0 | 0 | 14 |
| 6 Jan | 1074.70 | 53 | 0 | - | 0 | 0 | 14 |
| 5 Jan | 1090.00 | 53 | 0 | 42.21 | 1 | 0 | 13 |
| 2 Jan | 1082.00 | 53 | 0 | - | 0 | 0 | 13 |
| 1 Jan | 1076.70 | 53 | 0 | - | 0 | 0 | 13 |
| 31 Dec | 1082.00 | 53 | - | - | 0 | 0 | 0 |
| 30 Dec | 1092.10 | 53 | 0 | 41.24 | 1 | 0 | 12 |
| 29 Dec | 1096.30 | 53 | -2 | - | 0 | 0 | 12 |
| 26 Dec | 1100.30 | 53 | -2 | 39.92 | 1 | 0 | 11 |
| 24 Dec | 1091.30 | 55 | -65.05 | 38.81 | 11 | 9 | 9 |
| 23 Dec | 1101.80 | 120.05 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 1082.00 | 120.05 | 0 | 1.26 | 0 | 0 | 0 |
| 19 Dec | 1078.10 | 120.05 | 0 | 0.92 | 0 | 0 | 0 |
| 18 Dec | 1069.00 | 120.05 | 0 | 0.68 | 0 | 0 | 0 |
| 17 Dec | 1031.30 | 120.05 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 1034.50 | 120.05 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 1049.50 | 120.05 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 1051.70 | 120.05 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 1074.00 | 120.05 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 1025.90 | 120.05 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 1039.60 | 120.05 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 1042.00 | 120.05 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 1066.40 | 120.05 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 1075.50 | 120.05 | 0 | 1.08 | 0 | 0 | 0 |
| 3 Dec | 1071.40 | 120.05 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 1083.40 | 120.05 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 1096.20 | 120.05 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 1056.30 | 120.05 | 0 | 0.17 | 0 | 0 | 0 |
| 27 Nov | 1065.50 | 120.05 | 0 | 0.69 | 0 | 0 | 0 |
For Kfin Technologies Limited - strike price 1080 expiring on 24FEB2026
Delta for 1080 PE is -0.93
Historical price for 1080 PE is as follows
On 20 Feb KFINTECH was trading at 1007.40. The strike last trading price was 62.5, which was -3.4 lower than the previous day. The implied volatity was 36.21, the open interest changed by 4 which increased total open position to 34
On 19 Feb KFINTECH was trading at 1015.90. The strike last trading price was 67.2, which was 21.95 higher than the previous day. The implied volatity was 39.5, the open interest changed by 5 which increased total open position to 31
On 18 Feb KFINTECH was trading at 1039.30. The strike last trading price was 43, which was -22.65 lower than the previous day. The implied volatity was 29.92, the open interest changed by -6 which decreased total open position to 29
On 17 Feb KFINTECH was trading at 1020.60. The strike last trading price was 66.8, which was -9.45 lower than the previous day. The implied volatity was 53.77, the open interest changed by -1 which decreased total open position to 33
On 16 Feb KFINTECH was trading at 1000.90. The strike last trading price was 76.25, which was -28.8 lower than the previous day. The implied volatity was 43.91, the open interest changed by 2 which increased total open position to 33
On 13 Feb KFINTECH was trading at 968.10. The strike last trading price was 105.05, which was 34.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 12 Feb KFINTECH was trading at 985.00. The strike last trading price was 105.05, which was 34.3 higher than the previous day. The implied volatity was 60.1, the open interest changed by -1 which decreased total open position to 31
On 11 Feb KFINTECH was trading at 1022.50. The strike last trading price was 70.75, which was -28.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 10 Feb KFINTECH was trading at 1022.40. The strike last trading price was 70.75, which was -28.25 lower than the previous day. The implied volatity was 46.25, the open interest changed by 0 which decreased total open position to 30
On 9 Feb KFINTECH was trading at 995.60. The strike last trading price was 99, which was 23.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 6 Feb KFINTECH was trading at 967.70. The strike last trading price was 99, which was 23.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 5 Feb KFINTECH was trading at 992.40. The strike last trading price was 99, which was 23.55 higher than the previous day. The implied volatity was 47.62, the open interest changed by 2 which increased total open position to 30
On 4 Feb KFINTECH was trading at 1015.90. The strike last trading price was 75.45, which was 7 higher than the previous day. The implied volatity was 43.88, the open interest changed by 7 which increased total open position to 26
On 3 Feb KFINTECH was trading at 1030.50. The strike last trading price was 68.45, which was -46.55 lower than the previous day. The implied volatity was 43, the open interest changed by -4 which decreased total open position to 19
On 2 Feb KFINTECH was trading at 1000.00. The strike last trading price was 115, which was 15.35 higher than the previous day. The implied volatity was 71.41, the open interest changed by 0 which decreased total open position to 23
On 1 Feb KFINTECH was trading at 983.60. The strike last trading price was 99.65, which was 8.05 higher than the previous day. The implied volatity was 42.36, the open interest changed by 0 which decreased total open position to 22
On 30 Jan KFINTECH was trading at 1014.00. The strike last trading price was 91.6, which was -8.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 29 Jan KFINTECH was trading at 1017.90. The strike last trading price was 91.6, which was -8.9 lower than the previous day. The implied volatity was 55.1, the open interest changed by 8 which increased total open position to 20
On 28 Jan KFINTECH was trading at 1022.10. The strike last trading price was 100.5, which was -35.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 27 Jan KFINTECH was trading at 1016.00. The strike last trading price was 100.5, which was -35.95 lower than the previous day. The implied volatity was 65.13, the open interest changed by -3 which decreased total open position to 13
On 23 Jan KFINTECH was trading at 1018.70. The strike last trading price was 136.45, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 22 Jan KFINTECH was trading at 1033.50. The strike last trading price was 136.45, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 21 Jan KFINTECH was trading at 1000.40. The strike last trading price was 136.45, which was 17.85 higher than the previous day. The implied volatity was 79.84, the open interest changed by 0 which decreased total open position to 16
On 20 Jan KFINTECH was trading at 1007.80. The strike last trading price was 118.6, which was 24.3 higher than the previous day. The implied volatity was 65.25, the open interest changed by -1 which decreased total open position to 17
On 19 Jan KFINTECH was trading at 1035.30. The strike last trading price was 94.3, which was 21.4 higher than the previous day. The implied volatity was 56.54, the open interest changed by 0 which decreased total open position to 18
On 16 Jan KFINTECH was trading at 1070.80. The strike last trading price was 72.9, which was 19.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 14 Jan KFINTECH was trading at 1067.80. The strike last trading price was 72.9, which was 19.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 13 Jan KFINTECH was trading at 1054.80. The strike last trading price was 72.9, which was 19.9 higher 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 72.9, which was 19.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Jan KFINTECH was trading at 1061.30. The strike last trading price was 72.9, which was 19.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 8 Jan KFINTECH was trading at 1064.00. The strike last trading price was 72.9, which was 19.9 higher than the previous day. The implied volatity was 46.24, the open interest changed by 3 which increased total open position to 17
On 7 Jan KFINTECH was trading at 1074.40. The strike last trading price was 53, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Jan KFINTECH was trading at 1074.70. The strike last trading price was 53, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 5 Jan KFINTECH was trading at 1090.00. The strike last trading price was 53, which was 0 lower than the previous day. The implied volatity was 42.21, the open interest changed by 0 which decreased total open position to 13
On 2 Jan KFINTECH was trading at 1082.00. The strike last trading price was 53, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 1 Jan KFINTECH was trading at 1076.70. The strike last trading price was 53, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 31 Dec KFINTECH was trading at 1082.00. The strike last trading price was 53, 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 30 Dec KFINTECH was trading at 1092.10. The strike last trading price was 53, which was 0 lower than the previous day. The implied volatity was 41.24, the open interest changed by 0 which decreased total open position to 12
On 29 Dec KFINTECH was trading at 1096.30. The strike last trading price was 53, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 26 Dec KFINTECH was trading at 1100.30. The strike last trading price was 53, which was -2 lower than the previous day. The implied volatity was 39.92, the open interest changed by 0 which decreased total open position to 11
On 24 Dec KFINTECH was trading at 1091.30. The strike last trading price was 55, which was -65.05 lower than the previous day. The implied volatity was 38.81, the open interest changed by 9 which increased total open position to 9
On 23 Dec KFINTECH was trading at 1101.80. The strike last trading price was 120.05, 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 120.05, which was 0 lower than the previous day. The implied volatity was 1.26, 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 120.05, which was 0 lower than the previous day. The implied volatity was 0.92, 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 120.05, which was 0 lower than the previous day. The implied volatity was 0.68, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 Dec KFINTECH was trading at 1066.40. The strike last trading price was 120.05, 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 Dec KFINTECH was trading at 1075.50. The strike last trading price was 120.05, which was 0 lower than the previous day. The implied volatity was 1.08, 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 120.05, 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 120.05, 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 120.05, 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 Nov KFINTECH was trading at 1056.30. The strike last trading price was 120.05, which was 0 lower than the previous day. The implied volatity was 0.17, 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 120.05, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
