KFINTECH

Kfin Technologies Limited

1051.7 -22.30 (-2.08%)

L: 1045.6 H: 1081.5

Back to Option Chain

Historical option data for KFINTECH
12 Dec 2025 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 30-DEC-2025 1100 CE
Delta: 0.28 Vega: 0.78 Theta: -0.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1051.70	11.5 ₹ 5,175	-7.75 -3487.50	29.62	1,314 5,91,300	233 1,04,850	1,324 5,95,800
11 Dec	1074.00	18.2 ₹ 8,190	11.95 5377.50	28.35	5,848 26,31,600	-653 -2,93,850	1,090 4,90,500
10 Dec	1025.90	6.1 ₹ 2,745	-2.95 -1327.50	28.41	618 2,78,100	-11 -4,950	1,743 7,84,350
9 Dec	1039.60	9 ₹ 4,050	-1.7 -765.00	27.81	1,882 8,46,900	380 1,71,000	1,753 7,88,850
8 Dec	1042.00	10 ₹ 4,500	-10.65 -4792.50	27.42	1,282 5,76,900	-149 -67,050	1,365 6,14,250
5 Dec	1066.40	21.15 ₹ 9,517.5	-4.05 -1822.50	27.57	3,925 17,66,250	41 18,450	1,522 6,84,900
4 Dec	1075.50	25.25 ₹ 11,362.5	0.85 382.50	28.35	7,691 34,60,950	-49 -22,050	1,481 6,66,450
3 Dec	1071.40	24 ₹ 10,800	-5.9 -2655.00	28.48	6,889 31,00,050	518 2,33,100	1,530 6,88,500
2 Dec	1083.40	29.85 ₹ 13,432.5	-5.75 -2587.50	27.81	4,520 20,34,000	130 58,500	1,018 4,58,100
1 Dec	1096.20	35.5 ₹ 15,975	17.65 7942.50	25.58	15,340 69,03,000	530 2,38,500	888 3,99,600
28 Nov	1056.30	18.25 ₹ 8,212.5	-4.8 -2160.00	25.12	403 1,81,350	92 41,400	359 1,61,550
27 Nov	1065.50	23 ₹ 10,350	-3.55 -1597.50	26.15	187 84,150	38 17,100	268 1,20,600
26 Nov	1070.50	26.5 ₹ 11,925	4.9 2205.00	27.46	547 2,46,150	34 15,300	231 1,03,950
25 Nov	1050.40	21.95 ₹ 9,877.5	4.4 1980.00	29.75	165 74,250	-6 -2,700	196 88,200
24 Nov	1045.50	18.2 ₹ 8,190	-5.5 -2475.00	27.49	211 94,950	69 31,050	211 94,950
21 Nov	1065.10	22.8 ₹ 10,260	-9.95 -4477.50	24.22	128 57,600	34 15,300	141 63,450
20 Nov	1080.40	32.6 ₹ 14,670	-2.4 -1080.00	25.48	233 1,04,850	13 5,850	106 47,700
19 Nov	1081.90	35 ₹ 15,750	-2.75 -1237.50	25.75	75 33,750	35 15,750	93 41,850
18 Nov	1089.00	38.75 ₹ 17,437.5	-1.75 -787.50	25.49	23 10,350	17 7,650	58 26,100
17 Nov	1088.60	40.5 ₹ 18,225	-112.1 -50445.00	26.20	44 19,800	37 16,650	37 16,650
14 Nov	1084.10	152.6 ₹ 68,670	0 0.00	0.21	0 0	0 0	0 0
13 Nov	1083.10	152.6 ₹ 68,670	0 0.00	0.14	0 0	0 0	0 0
12 Nov	1100.30	152.6 ₹ 68,670	0 0.00	-	0 0	0 0	0 0

11 Nov	1094.10	152.6 ₹ 68,670	0 0.00	-	0 0	0 0	0 0
3 Nov	1102.80	152.6 ₹ 68,670	0 0.00	-	0 0	0 0	0 0
31 Oct	1098.10	152.6 ₹ 68,670	0 0.00	-	0 0	0 0	0 0

For Kfin Technologies Limited - strike price 1100 expiring on 30DEC2025

Delta for 1100 CE is 0.28

Historical price for 1100 CE is as follows

On 12 Dec KFINTECH was trading at 1051.70. The strike last trading price was 11.5, which was -7.75 lower than the previous day. The implied volatity was 29.62, the open interest changed by 233 which increased total open position to 1324

On 11 Dec KFINTECH was trading at 1074.00. The strike last trading price was 18.2, which was 11.95 higher than the previous day. The implied volatity was 28.35, the open interest changed by -653 which decreased total open position to 1090

On 10 Dec KFINTECH was trading at 1025.90. The strike last trading price was 6.1, which was -2.95 lower than the previous day. The implied volatity was 28.41, the open interest changed by -11 which decreased total open position to 1743

On 9 Dec KFINTECH was trading at 1039.60. The strike last trading price was 9, which was -1.7 lower than the previous day. The implied volatity was 27.81, the open interest changed by 380 which increased total open position to 1753

On 8 Dec KFINTECH was trading at 1042.00. The strike last trading price was 10, which was -10.65 lower than the previous day. The implied volatity was 27.42, the open interest changed by -149 which decreased total open position to 1365

On 5 Dec KFINTECH was trading at 1066.40. The strike last trading price was 21.15, which was -4.05 lower than the previous day. The implied volatity was 27.57, the open interest changed by 41 which increased total open position to 1522

On 4 Dec KFINTECH was trading at 1075.50. The strike last trading price was 25.25, which was 0.85 higher than the previous day. The implied volatity was 28.35, the open interest changed by -49 which decreased total open position to 1481

On 3 Dec KFINTECH was trading at 1071.40. The strike last trading price was 24, which was -5.9 lower than the previous day. The implied volatity was 28.48, the open interest changed by 518 which increased total open position to 1530

On 2 Dec KFINTECH was trading at 1083.40. The strike last trading price was 29.85, which was -5.75 lower than the previous day. The implied volatity was 27.81, the open interest changed by 130 which increased total open position to 1018

On 1 Dec KFINTECH was trading at 1096.20. The strike last trading price was 35.5, which was 17.65 higher than the previous day. The implied volatity was 25.58, the open interest changed by 530 which increased total open position to 888

On 28 Nov KFINTECH was trading at 1056.30. The strike last trading price was 18.25, which was -4.8 lower than the previous day. The implied volatity was 25.12, the open interest changed by 92 which increased total open position to 359

On 27 Nov KFINTECH was trading at 1065.50. The strike last trading price was 23, which was -3.55 lower than the previous day. The implied volatity was 26.15, the open interest changed by 38 which increased total open position to 268

On 26 Nov KFINTECH was trading at 1070.50. The strike last trading price was 26.5, which was 4.9 higher than the previous day. The implied volatity was 27.46, the open interest changed by 34 which increased total open position to 231

On 25 Nov KFINTECH was trading at 1050.40. The strike last trading price was 21.95, which was 4.4 higher than the previous day. The implied volatity was 29.75, the open interest changed by -6 which decreased total open position to 196

On 24 Nov KFINTECH was trading at 1045.50. The strike last trading price was 18.2, which was -5.5 lower than the previous day. The implied volatity was 27.49, the open interest changed by 69 which increased total open position to 211

On 21 Nov KFINTECH was trading at 1065.10. The strike last trading price was 22.8, which was -9.95 lower than the previous day. The implied volatity was 24.22, the open interest changed by 34 which increased total open position to 141

On 20 Nov KFINTECH was trading at 1080.40. The strike last trading price was 32.6, which was -2.4 lower than the previous day. The implied volatity was 25.48, the open interest changed by 13 which increased total open position to 106

On 19 Nov KFINTECH was trading at 1081.90. The strike last trading price was 35, which was -2.75 lower than the previous day. The implied volatity was 25.75, the open interest changed by 35 which increased total open position to 93

On 18 Nov KFINTECH was trading at 1089.00. The strike last trading price was 38.75, which was -1.75 lower than the previous day. The implied volatity was 25.49, the open interest changed by 17 which increased total open position to 58

On 17 Nov KFINTECH was trading at 1088.60. The strike last trading price was 40.5, which was -112.1 lower than the previous day. The implied volatity was 26.20, the open interest changed by 37 which increased total open position to 37

On 14 Nov KFINTECH was trading at 1084.10. The strike last trading price was 152.6, which was 0 lower than the previous day. The implied volatity was 0.21, 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 152.6, which was 0 lower than the previous day. The implied volatity was 0.14, 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 152.6, 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 152.6, 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 152.6, 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 152.6, 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 30DEC2025 1100 PE
Delta: -0.73 Vega: 0.77 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1051.70	54.35 ₹ 24,457.5	14.35 6457.50	28.41	43 19,350	-12 -5,400	437 1,96,650
11 Dec	1074.00	41 ₹ 18,450	-37.5 -16875.00	28.89	248 1,11,600	16 7,200	449 2,02,050
10 Dec	1025.90	78.5 ₹ 35,325	13.5 6075.00	33.59	17 7,650	-12 -5,400	432 1,94,400
9 Dec	1039.60	65 ₹ 29,250	0.15 67.50	29.38	14 6,300	-6 -2,700	444 1,99,800
8 Dec	1042.00	64.5 ₹ 29,025	17.45 7852.50	31.14	49 22,050	-29 -13,050	449 2,02,050
5 Dec	1066.40	45.15 ₹ 20,317.5	0.5 225.00	28.96	3,133 14,09,850	-144 -64,800	479 2,15,550
4 Dec	1075.50	44.55 ₹ 20,047.5	-1.6 -720.00	31.09	5,473 24,62,850	94 42,300	624 2,80,800
3 Dec	1071.40	46 ₹ 20,700	6.2 2790.00	29.46	4,598 20,69,100	44 19,800	530 2,38,500
2 Dec	1083.40	39.65 ₹ 17,842.5	7.1 3195.00	29.82	2,326 10,46,700	58 26,100	490 2,20,500
1 Dec	1096.20	32.05 ₹ 14,422.5	-21.5 -9675.00	29.05	2,519 11,33,550	311 1,39,950	432 1,94,400
28 Nov	1056.30	53.55 ₹ 24,097.5	4.55 2047.50	27.59	12 5,400	6 2,700	122 54,900
27 Nov	1065.50	49 ₹ 22,050	0.65 292.50	27.44	35 15,750	17 7,650	117 52,650
26 Nov	1070.50	48.85 ₹ 21,982.5	-17.45 -7852.50	28.44	46 20,700	-10 -4,500	100 45,000
25 Nov	1050.40	66.3 ₹ 29,835	-10.8 -4860.00	32.10	20 9,000	3 1,350	110 49,500
24 Nov	1045.50	77.5 ₹ 34,875	17.5 7875.00	38.88	67 30,150	43 19,350	106 47,700
21 Nov	1065.10	60 ₹ 27,000	3.3 1485.00	32.95	44 19,800	1 450	62 27,900
20 Nov	1080.40	56.7 ₹ 25,515	-1.25 -562.50	36.76	107 48,150	9 4,050	61 27,450
19 Nov	1081.90	57.95 ₹ 26,077.5	-1.05 -472.50	38.28	29 13,050	20 9,000	51 22,950
18 Nov	1089.00	59 ₹ 26,550	0 0.00	40.89	18 8,100	12 5,400	30 13,500
17 Nov	1088.60	59 ₹ 26,550	4 1800.00	40.57	12 5,400	10 4,500	16 7,200
14 Nov	1084.10	55 ₹ 24,750	-4.95 -2227.50	-	0 0	0 0	0 0
13 Nov	1083.10	55 ₹ 24,750	-4.95 -2227.50	-	0 0	4 1,800	0 0
12 Nov	1100.30	55 ₹ 24,750	-4.95 -2227.50	38.64	6 2,700	3 1,350	5 2,250
11 Nov	1094.10	59.95 ₹ 26,977.5	-10.05 -4522.50	-	0 0	0 0	0 0
3 Nov	1102.80	70 ₹ 31,500	3.75 1687.50	-	0 0	0 0	0 0
31 Oct	1098.10	70 ₹ 31,500	3.75 1687.50	-	0 0	1 450	0 0

For Kfin Technologies Limited - strike price 1100 expiring on 30DEC2025

Delta for 1100 PE is -0.73

Historical price for 1100 PE is as follows

On 12 Dec KFINTECH was trading at 1051.70. The strike last trading price was 54.35, which was 14.35 higher than the previous day. The implied volatity was 28.41, the open interest changed by -12 which decreased total open position to 437

On 11 Dec KFINTECH was trading at 1074.00. The strike last trading price was 41, which was -37.5 lower than the previous day. The implied volatity was 28.89, the open interest changed by 16 which increased total open position to 449

On 10 Dec KFINTECH was trading at 1025.90. The strike last trading price was 78.5, which was 13.5 higher than the previous day. The implied volatity was 33.59, the open interest changed by -12 which decreased total open position to 432

On 9 Dec KFINTECH was trading at 1039.60. The strike last trading price was 65, which was 0.15 higher than the previous day. The implied volatity was 29.38, the open interest changed by -6 which decreased total open position to 444

On 8 Dec KFINTECH was trading at 1042.00. The strike last trading price was 64.5, which was 17.45 higher than the previous day. The implied volatity was 31.14, the open interest changed by -29 which decreased total open position to 449

On 5 Dec KFINTECH was trading at 1066.40. The strike last trading price was 45.15, which was 0.5 higher than the previous day. The implied volatity was 28.96, the open interest changed by -144 which decreased total open position to 479

On 4 Dec KFINTECH was trading at 1075.50. The strike last trading price was 44.55, which was -1.6 lower than the previous day. The implied volatity was 31.09, the open interest changed by 94 which increased total open position to 624

On 3 Dec KFINTECH was trading at 1071.40. The strike last trading price was 46, which was 6.2 higher than the previous day. The implied volatity was 29.46, the open interest changed by 44 which increased total open position to 530

On 2 Dec KFINTECH was trading at 1083.40. The strike last trading price was 39.65, which was 7.1 higher than the previous day. The implied volatity was 29.82, the open interest changed by 58 which increased total open position to 490

On 1 Dec KFINTECH was trading at 1096.20. The strike last trading price was 32.05, which was -21.5 lower than the previous day. The implied volatity was 29.05, the open interest changed by 311 which increased total open position to 432

On 28 Nov KFINTECH was trading at 1056.30. The strike last trading price was 53.55, which was 4.55 higher than the previous day. The implied volatity was 27.59, the open interest changed by 6 which increased total open position to 122

On 27 Nov KFINTECH was trading at 1065.50. The strike last trading price was 49, which was 0.65 higher than the previous day. The implied volatity was 27.44, the open interest changed by 17 which increased total open position to 117

On 26 Nov KFINTECH was trading at 1070.50. The strike last trading price was 48.85, which was -17.45 lower than the previous day. The implied volatity was 28.44, the open interest changed by -10 which decreased total open position to 100

On 25 Nov KFINTECH was trading at 1050.40. The strike last trading price was 66.3, which was -10.8 lower than the previous day. The implied volatity was 32.10, the open interest changed by 3 which increased total open position to 110

On 24 Nov KFINTECH was trading at 1045.50. The strike last trading price was 77.5, which was 17.5 higher than the previous day. The implied volatity was 38.88, the open interest changed by 43 which increased total open position to 106

On 21 Nov KFINTECH was trading at 1065.10. The strike last trading price was 60, which was 3.3 higher than the previous day. The implied volatity was 32.95, the open interest changed by 1 which increased total open position to 62

On 20 Nov KFINTECH was trading at 1080.40. The strike last trading price was 56.7, which was -1.25 lower than the previous day. The implied volatity was 36.76, the open interest changed by 9 which increased total open position to 61

On 19 Nov KFINTECH was trading at 1081.90. The strike last trading price was 57.95, which was -1.05 lower than the previous day. The implied volatity was 38.28, the open interest changed by 20 which increased total open position to 51

On 18 Nov KFINTECH was trading at 1089.00. The strike last trading price was 59, which was 0 lower than the previous day. The implied volatity was 40.89, the open interest changed by 12 which increased total open position to 30

On 17 Nov KFINTECH was trading at 1088.60. The strike last trading price was 59, which was 4 higher than the previous day. The implied volatity was 40.57, the open interest changed by 10 which increased total open position to 16

On 14 Nov KFINTECH was trading at 1084.10. The strike last trading price was 55, which was -4.95 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 55, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 12 Nov KFINTECH was trading at 1100.30. The strike last trading price was 55, which was -4.95 lower than the previous day. The implied volatity was 38.64, the open interest changed by 3 which increased total open position to 5

On 11 Nov KFINTECH was trading at 1094.10. The strike last trading price was 59.95, which was -10.05 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 70, which was 3.75 higher 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 70, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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