KFINTECH

Kfin Technologies Limited

1091.3 -10.50 (-0.95%)

L: 1088.1 H: 1115.8

Back to Option Chain

Historical option data for KFINTECH
24 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 27-JAN-2026 1080 CE
Delta: 0.65 Vega: 1.24 Theta: -0.55 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1091.30	39.85 ₹ 19,925	-15.55 -7775.00	20.34	54 27,000	-1 -500	75 37,500
23 Dec	1101.80	55.4 ₹ 27,700	8.85 4425.00	29.38	182 91,000	27 13,500	77 38,500
22 Dec	1082.00	46.55 ₹ 23,275	6.35 3175.00	29.64	12 6,000	-3 -1,500	49 24,500
19 Dec	1078.10	40.05 ₹ 20,025	-1.45 -725.00	25.89	39 19,500	9 4,500	54 27,000
18 Dec	1069.00	41.5 ₹ 20,750	-12.5 -6250.00	28.77	34 17,000	26 13,000	43 21,500
17 Dec	1031.30	54 ₹ 27,000	2.85 1425.00	-	0 0	0 0	17 8,500
16 Dec	1034.50	54 ₹ 27,000	2.85 1425.00	-	0 0	0 0	17 8,500

15 Dec	1049.50	54 ₹ 27,000	2.85 1425.00	-	0 0	0 0	0 0
12 Dec	1051.70	54 ₹ 27,000	2.85 1425.00	-	0 0	0 0	17 8,500
11 Dec	1074.00	54 ₹ 27,000	2.85 1425.00	-	0 0	0 0	17 8,500
10 Dec	1025.90	54 ₹ 27,000	2.85 1425.00	-	0 0	0 0	17 8,500
9 Dec	1039.60	54 ₹ 27,000	2.85 1425.00	-	0 0	-1 -500	0 0
8 Dec	1042.00	54 ₹ 27,000	2.85 1425.00	42.43	1 500	0 0	18 9,000
3 Dec	1071.40	51.15 ₹ 25,575	-15.75 -7875.00	-	0 0	0 0	0 0
2 Dec	1083.40	51.15 ₹ 25,575	-15.75 -7875.00	-	0 0	0 0	0 0
28 Nov	1056.30	51.15 ₹ 25,575	-15.75 -7875.00	-	0 0	0 0	0 0
27 Nov	1065.50	51.15 ₹ 25,575	-15.75 -7875.00	-	0 0	0 0	0 0
26 Nov	1070.50	51.15 ₹ 25,575	-15.75 -7875.00	-	0 0	3 1,500	0 0
25 Nov	1050.40	51.15 ₹ 25,575	-15.75 -7875.00	32.38	3 1,500	2 1,000	17 8,500
24 Nov	1045.50	66.9 ₹ 33,450	0.9 450.00	-	0 0	0 0	0 0
20 Nov	1080.40	66.9 ₹ 33,450	0.9 450.00	31.06	7 3,500	1 500	15 7,500
19 Nov	1081.90	66 ₹ 33,000	-120.6 -60300.00	28.89	14 7,000	10 5,000	10 5,000
18 Nov	1089.00	186.6 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
12 Nov	1100.30	186.6 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
11 Nov	1094.10	186.6 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
10 Nov	1081.60	186.6 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
7 Nov	1111.00	186.6 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
6 Nov	1062.10	186.6 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
4 Nov	1069.40	186.6 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
3 Nov	1102.80	186.6 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
31 Oct	1098.10	186.6 ₹ 93,300	0 0.00	-	0 0	0 0	0 0
30 Oct	1112.00	186.6 ₹ 93,300	0 0.00	-	0 0	0 0	0 0

For Kfin Technologies Limited - strike price 1080 expiring on 27JAN2026

Delta for 1080 CE is 0.65

Historical price for 1080 CE is as follows

On 24 Dec KFINTECH was trading at 1091.30. The strike last trading price was 39.85, which was -15.55 lower than the previous day. The implied volatity was 20.34, the open interest changed by -1 which decreased total open position to 75

On 23 Dec KFINTECH was trading at 1101.80. The strike last trading price was 55.4, which was 8.85 higher than the previous day. The implied volatity was 29.38, the open interest changed by 27 which increased total open position to 77

On 22 Dec KFINTECH was trading at 1082.00. The strike last trading price was 46.55, which was 6.35 higher than the previous day. The implied volatity was 29.64, the open interest changed by -3 which decreased total open position to 49

On 19 Dec KFINTECH was trading at 1078.10. The strike last trading price was 40.05, which was -1.45 lower than the previous day. The implied volatity was 25.89, the open interest changed by 9 which increased total open position to 54

On 18 Dec KFINTECH was trading at 1069.00. The strike last trading price was 41.5, which was -12.5 lower than the previous day. The implied volatity was 28.77, the open interest changed by 26 which increased total open position to 43

On 17 Dec KFINTECH was trading at 1031.30. The strike last trading price was 54, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 16 Dec KFINTECH was trading at 1034.50. The strike last trading price was 54, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 15 Dec KFINTECH was trading at 1049.50. The strike last trading price was 54, which was 2.85 higher 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 54, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec KFINTECH was trading at 1074.00. The strike last trading price was 54, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 10 Dec KFINTECH was trading at 1025.90. The strike last trading price was 54, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 9 Dec KFINTECH was trading at 1039.60. The strike last trading price was 54, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec KFINTECH was trading at 1042.00. The strike last trading price was 54, which was 2.85 higher than the previous day. The implied volatity was 42.43, the open interest changed by 0 which decreased total open position to 18

On 3 Dec KFINTECH was trading at 1071.40. The strike last trading price was 51.15, 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 0

On 2 Dec KFINTECH was trading at 1083.40. The strike last trading price was 51.15, 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 0

On 28 Nov KFINTECH was trading at 1056.30. The strike last trading price was 51.15, 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 0

On 27 Nov KFINTECH was trading at 1065.50. The strike last trading price was 51.15, 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 0

On 26 Nov KFINTECH was trading at 1070.50. The strike last trading price was 51.15, which was -15.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov KFINTECH was trading at 1050.40. The strike last trading price was 51.15, which was -15.75 lower than the previous day. The implied volatity was 32.38, the open interest changed by 2 which increased total open position to 17

On 24 Nov KFINTECH was trading at 1045.50. The strike last trading price was 66.9, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov KFINTECH was trading at 1080.40. The strike last trading price was 66.9, which was 0.9 higher than the previous day. The implied volatity was 31.06, the open interest changed by 1 which increased total open position to 15

On 19 Nov KFINTECH was trading at 1081.90. The strike last trading price was 66, which was -120.6 lower than the previous day. The implied volatity was 28.89, the open interest changed by 10 which increased total open position to 10

On 18 Nov KFINTECH was trading at 1089.00. The strike last trading price was 186.6, 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 Nov KFINTECH was trading at 1100.30. The strike last trading price was 186.6, 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 Nov KFINTECH was trading at 1094.10. The strike last trading price was 186.6, 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 186.6, 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 186.6, 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 186.6, 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 186.6, 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 186.6, 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 Oct KFINTECH was trading at 1098.10. The strike last trading price was 186.6, 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 186.6, 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 1080 PE
Delta: -0.41 Vega: 1.30 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1091.30	43.1 ₹ 21,550	6.75 3375.00	40.90	48 24,000	14 7,000	44 22,000
23 Dec	1101.80	36.5 ₹ 18,250	-4.5 -2250.00	37.04	63 31,500	12 6,000	29 14,500
22 Dec	1082.00	41 ₹ 20,500	-2.5 -1250.00	34.91	10 5,000	6 3,000	16 8,000
19 Dec	1078.10	43.5 ₹ 21,750	-6.55 -3275.00	33.73	3 1,500	2 1,000	9 4,500
18 Dec	1069.00	50 ₹ 25,000	-19.95 -9975.00	36.09	5 2,500	1 500	4 2,000
17 Dec	1031.30	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	0 0	3 1,500
16 Dec	1034.50	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	0 0	3 1,500
15 Dec	1049.50	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	0 0	0 0
12 Dec	1051.70	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	0 0	3 1,500
11 Dec	1074.00	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	0 0	3 1,500
10 Dec	1025.90	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	0 0	3 1,500
9 Dec	1039.60	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	0 0	0 0
8 Dec	1042.00	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	0 0	3 1,500
3 Dec	1071.40	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	0 0	0 0
2 Dec	1083.40	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	0 0	0 0
28 Nov	1056.30	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	0 0	0 0
27 Nov	1065.50	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	0 0	0 0
26 Nov	1070.50	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	0 0	0 0
25 Nov	1050.40	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	0 0	0 0
24 Nov	1045.50	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	0 0	0 0
20 Nov	1080.40	69.95 ₹ 34,975	-22.45 -11225.00	-	0 0	2 1,000	0 0
19 Nov	1081.90	69.95 ₹ 34,975	-22.45 -11225.00	43.47	2 1,000	1 500	2 1,000
18 Nov	1089.00	92.4 ₹ 46,200	20.45 10225.00	-	0 0	0 0	0 0
12 Nov	1100.30	92.4 ₹ 46,200	20.45 10225.00	-	0 0	0 0	0 0
11 Nov	1094.10	92.4 ₹ 46,200	20.45 10225.00	-	0 0	0 0	0 0
10 Nov	1081.60	92.4 ₹ 46,200	20.45 10225.00	-	0 0	0 0	0 0
7 Nov	1111.00	92.4 ₹ 46,200	20.45 10225.00	-	0 0	0 0	0 0
6 Nov	1062.10	92.4 ₹ 46,200	20.45 10225.00	-	0 0	0 0	0 0
4 Nov	1069.40	92.4 ₹ 46,200	20.45 10225.00	48.92	1 500	0 0	1 500
3 Nov	1102.80	71.95 ₹ 35,975	-3.55 -1775.00	45.36	1 500	0 0	0 0
31 Oct	1098.10	75.5 ₹ 37,750	0 0.00	-	0 0	0 0	0 0
30 Oct	1112.00	75.5 ₹ 37,750	0 0.00	-	0 0	0 0	0 0

For Kfin Technologies Limited - strike price 1080 expiring on 27JAN2026

Delta for 1080 PE is -0.41

Historical price for 1080 PE is as follows

On 24 Dec KFINTECH was trading at 1091.30. The strike last trading price was 43.1, which was 6.75 higher than the previous day. The implied volatity was 40.90, the open interest changed by 14 which increased total open position to 44

On 23 Dec KFINTECH was trading at 1101.80. The strike last trading price was 36.5, which was -4.5 lower than the previous day. The implied volatity was 37.04, the open interest changed by 12 which increased total open position to 29

On 22 Dec KFINTECH was trading at 1082.00. The strike last trading price was 41, which was -2.5 lower than the previous day. The implied volatity was 34.91, the open interest changed by 6 which increased total open position to 16

On 19 Dec KFINTECH was trading at 1078.10. The strike last trading price was 43.5, which was -6.55 lower than the previous day. The implied volatity was 33.73, the open interest changed by 2 which increased total open position to 9

On 18 Dec KFINTECH was trading at 1069.00. The strike last trading price was 50, which was -19.95 lower than the previous day. The implied volatity was 36.09, the open interest changed by 1 which increased total open position to 4

On 17 Dec KFINTECH was trading at 1031.30. The strike last trading price was 69.95, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec KFINTECH was trading at 1034.50. The strike last trading price was 69.95, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec KFINTECH was trading at 1049.50. The strike last trading price was 69.95, which was -22.45 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 69.95, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec KFINTECH was trading at 1074.00. The strike last trading price was 69.95, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec KFINTECH was trading at 1025.90. The strike last trading price was 69.95, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec KFINTECH was trading at 1039.60. The strike last trading price was 69.95, which was -22.45 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 69.95, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 3 Dec KFINTECH was trading at 1071.40. The strike last trading price was 69.95, which was -22.45 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 69.95, which was -22.45 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 69.95, which was -22.45 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 69.95, which was -22.45 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 69.95, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov KFINTECH was trading at 1050.40. The strike last trading price was 69.95, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov KFINTECH was trading at 1045.50. The strike last trading price was 69.95, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov KFINTECH was trading at 1080.40. The strike last trading price was 69.95, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov KFINTECH was trading at 1081.90. The strike last trading price was 69.95, which was -22.45 lower than the previous day. The implied volatity was 43.47, the open interest changed by 1 which increased total open position to 2

On 18 Nov KFINTECH was trading at 1089.00. The strike last trading price was 92.4, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov KFINTECH was trading at 1100.30. The strike last trading price was 92.4, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov KFINTECH was trading at 1094.10. The strike last trading price was 92.4, which was 20.45 higher 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 92.4, which was 20.45 higher 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 92.4, which was 20.45 higher 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 92.4, which was 20.45 higher 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 92.4, which was 20.45 higher than the previous day. The implied volatity was 48.92, the open interest changed by 0 which decreased total open position to 1

On 3 Nov KFINTECH was trading at 1102.80. The strike last trading price was 71.95, which was -3.55 lower than the previous day. The implied volatity was 45.36, the open interest changed by 0 which decreased total open position to 0

On 31 Oct KFINTECH was trading at 1098.10. The strike last trading price was 75.5, 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 75.5, 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

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