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 1100 CE
Delta: 0.53 Vega: 1.33 Theta: -0.60 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1091.30	32.1 ₹ 16,050	-13.4 -6700.00	22.94	523 2,61,500	93 46,500	284 1,42,000
23 Dec	1101.80	43 ₹ 21,500	6.65 3325.00	28.37	598 2,99,000	161 80,500	191 95,500
22 Dec	1082.00	36.35 ₹ 18,175	3.1 1550.00	29.31	30 15,000	14 7,000	30 15,000
19 Dec	1078.10	33.5 ₹ 16,750	0.55 275.00	27.89	25 12,500	13 6,500	14 7,000
18 Dec	1069.00	32.95 ₹ 16,475	-44.65 -22325.00	29.02	1 500	0 0	0 0
17 Dec	1031.30	77.6 ₹ 38,800	0 0.00	-	0 0	0 0	0 0
16 Dec	1034.50	77.6 ₹ 38,800	0 0.00	4.28	0 0	0 0	0 0
15 Dec	1049.50	77.6 ₹ 38,800	0 0.00	2.79	0 0	0 0	0 0
12 Dec	1051.70	77.6 ₹ 38,800	0 0.00	-	0 0	0 0	0 0
11 Dec	1074.00	77.6 ₹ 38,800	0 0.00	1.12	0 0	0 0	0 0
10 Dec	1025.90	77.6 ₹ 38,800	0 0.00	-	0 0	0 0	0 0
9 Dec	1039.60	77.6 ₹ 38,800	0 0.00	-	0 0	0 0	0 0
8 Dec	1042.00	77.6 ₹ 38,800	0 0.00	3.15	0 0	0 0	0 0
3 Dec	1071.40	77.6 ₹ 38,800	0 0.00	0.91	0 0	0 0	0 0
2 Dec	1083.40	77.6 ₹ 38,800	0 0.00	0.03	0 0	0 0	0 0

28 Nov	1056.30	77.6 ₹ 38,800	0 0.00	1.65	0 0	0 0	0 0
27 Nov	1065.50	77.6 ₹ 38,800	0 0.00	1.15	0 0	0 0	0 0
26 Nov	1070.50	77.6 ₹ 38,800	0 0.00	0.81	0 0	0 0	0 0

For Kfin Technologies Limited - strike price 1100 expiring on 27JAN2026

Delta for 1100 CE is 0.53

Historical price for 1100 CE is as follows

On 24 Dec KFINTECH was trading at 1091.30. The strike last trading price was 32.1, which was -13.4 lower than the previous day. The implied volatity was 22.94, the open interest changed by 93 which increased total open position to 284

On 23 Dec KFINTECH was trading at 1101.80. The strike last trading price was 43, which was 6.65 higher than the previous day. The implied volatity was 28.37, the open interest changed by 161 which increased total open position to 191

On 22 Dec KFINTECH was trading at 1082.00. The strike last trading price was 36.35, which was 3.1 higher than the previous day. The implied volatity was 29.31, the open interest changed by 14 which increased total open position to 30

On 19 Dec KFINTECH was trading at 1078.10. The strike last trading price was 33.5, which was 0.55 higher than the previous day. The implied volatity was 27.89, the open interest changed by 13 which increased total open position to 14

On 18 Dec KFINTECH was trading at 1069.00. The strike last trading price was 32.95, which was -44.65 lower than the previous day. The implied volatity was 29.02, 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 77.6, 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 16 Dec KFINTECH was trading at 1034.50. The strike last trading price was 77.6, which was 0 lower than the previous day. The implied volatity was 4.28, 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 77.6, which was 0 lower than the previous day. The implied volatity was 2.79, 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 77.6, 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 Dec KFINTECH was trading at 1074.00. The strike last trading price was 77.6, which was 0 lower than the previous day. The implied volatity was 1.12, 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 77.6, 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 9 Dec KFINTECH was trading at 1039.60. The strike last trading price was 77.6, 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 8 Dec KFINTECH was trading at 1042.00. The strike last trading price was 77.6, which was 0 lower than the previous day. The implied volatity was 3.15, 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 77.6, which was 0 lower than the previous day. The implied volatity was 0.91, 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 77.6, which was 0 lower than the previous day. The implied volatity was 0.03, 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 77.6, which was 0 lower than the previous day. The implied volatity was 1.65, 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 77.6, which was 0 lower than the previous day. The implied volatity was 1.15, 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 77.6, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0

KFINTECH 27JAN2026 1100 PE
Delta: -0.47 Vega: 1.33 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1091.30	54.55 ₹ 27,275	7.2 3600.00	42.27	169 84,500	72 36,000	103 51,500
23 Dec	1101.80	47.35 ₹ 23,675	-7.55 -3775.00	38.29	95 47,500	21 10,500	31 15,500
22 Dec	1082.00	54.9 ₹ 27,450	-5.1 -2550.00	37.31	6 3,000	3 1,500	9 4,500
19 Dec	1078.10	60 ₹ 30,000	-1.25 -625.00	38.02	5 2,500	3 1,500	4 2,000
18 Dec	1069.00	61.25 ₹ 30,625	-54.45 -27225.00	36.34	1 500	0 0	0 0
17 Dec	1031.30	115.7 ₹ 57,850	0 0.00	-	0 0	0 0	0 0
16 Dec	1034.50	115.7 ₹ 57,850	0 0.00	-	0 0	0 0	0 0
15 Dec	1049.50	115.7 ₹ 57,850	0 0.00	-	0 0	0 0	0 0
12 Dec	1051.70	115.7 ₹ 57,850	0 0.00	-	0 0	0 0	0 0
11 Dec	1074.00	115.7 ₹ 57,850	0 0.00	-	0 0	0 0	0 0
10 Dec	1025.90	115.7 ₹ 57,850	0 0.00	-	0 0	0 0	0 0
9 Dec	1039.60	115.7 ₹ 57,850	0 0.00	-	0 0	0 0	0 0
8 Dec	1042.00	115.7 ₹ 57,850	0 0.00	-	0 0	0 0	0 0
3 Dec	1071.40	115.7 ₹ 57,850	0 0.00	-	0 0	0 0	0 0
2 Dec	1083.40	115.7 ₹ 57,850	0 0.00	-	0 0	0 0	0 0
28 Nov	1056.30	115.7 ₹ 57,850	0 0.00	-	0 0	0 0	0 0
27 Nov	1065.50	115.7 ₹ 57,850	0 0.00	-	0 0	0 0	0 0
26 Nov	1070.50	115.7 ₹ 57,850	0 0.00	-	0 0	0 0	0 0

For Kfin Technologies Limited - strike price 1100 expiring on 27JAN2026

Delta for 1100 PE is -0.47

Historical price for 1100 PE is as follows

On 24 Dec KFINTECH was trading at 1091.30. The strike last trading price was 54.55, which was 7.2 higher than the previous day. The implied volatity was 42.27, the open interest changed by 72 which increased total open position to 103

On 23 Dec KFINTECH was trading at 1101.80. The strike last trading price was 47.35, which was -7.55 lower than the previous day. The implied volatity was 38.29, the open interest changed by 21 which increased total open position to 31

On 22 Dec KFINTECH was trading at 1082.00. The strike last trading price was 54.9, which was -5.1 lower than the previous day. The implied volatity was 37.31, the open interest changed by 3 which increased total open position to 9

On 19 Dec KFINTECH was trading at 1078.10. The strike last trading price was 60, which was -1.25 lower than the previous day. The implied volatity was 38.02, the open interest changed by 3 which increased total open position to 4

On 18 Dec KFINTECH was trading at 1069.00. The strike last trading price was 61.25, which was -54.45 lower than the previous day. The implied volatity was 36.34, 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 115.7, 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 115.7, 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 115.7, 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 115.7, 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 115.7, 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 115.7, 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 115.7, 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 115.7, 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 115.7, 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 115.7, 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 115.7, 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 115.7, 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 115.7, 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