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 1140 CE
Delta: 0.13 Vega: 0.50 Theta: -0.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	1051.70	4.6 ₹ 2,070	-3.45 -1552.50	30.15	492 2,21,400	-238 -1,07,100	646 2,90,700
11 Dec	1074.00	7.8 ₹ 3,510	5.05 2272.50	28.70	1,934 8,70,300	547 2,46,150	888 3,99,600
10 Dec	1025.90	2.75 ₹ 1,237.5	-1.5 -675.00	30.52	126 56,700	-45 -20,250	343 1,54,350
9 Dec	1039.60	4.3 ₹ 1,935	0.05 22.50	30.03	770 3,46,500	-237 -1,06,650	409 1,84,050
8 Dec	1042.00	4.1 ₹ 1,845	-5.6 -2520.00	28.16	287 1,29,150	-29 -13,050	646 2,90,700
5 Dec	1066.40	9.95 ₹ 4,477.5	-3.2 -1440.00	27.72	1,054 4,74,300	221 99,450	675 3,03,750
4 Dec	1075.50	13.25 ₹ 5,962.5	1.25 562.50	29.09	1,212 5,45,400	-15 -6,750	452 2,03,400
3 Dec	1071.40	11.7 ₹ 5,265	-4.05 -1822.50	28.20	1,680 7,56,000	198 89,100	466 2,09,700
2 Dec	1083.40	15.6 ₹ 7,020	-4.05 -1822.50	27.87	812 3,65,400	75 33,750	267 1,20,150
1 Dec	1096.20	19 ₹ 8,550	11.25 5062.50	25.94	2,175 9,78,750	136 61,200	188 84,600
28 Nov	1056.30	8.15 ₹ 3,667.5	-2.35 -1057.50	24.86	41 18,450	22 9,900	50 22,500
27 Nov	1065.50	10.5 ₹ 4,725	-3.5 -1575.00	25.17	12 5,400	8 3,600	29 13,050
26 Nov	1070.50	14 ₹ 6,300	2.7 1215.00	27.39	44 19,800	8 3,600	21 9,450
25 Nov	1050.40	11.2 ₹ 5,040	-23.8 -10710.00	29.08	18 8,100	8 3,600	11 4,950
24 Nov	1045.50	35 ₹ 15,750	-4.7 -2115.00	-	0 0	0 0	0 0
21 Nov	1065.10	35 ₹ 15,750	-4.7 -2115.00	-	0 0	0 0	0 0
20 Nov	1080.40	35 ₹ 15,750	-4.7 -2115.00	-	0 0	0 0	0 0
19 Nov	1081.90	35 ₹ 15,750	-4.7 -2115.00	-	0 0	0 0	0 0
18 Nov	1089.00	35 ₹ 15,750	-4.7 -2115.00	-	0 0	0 0	0 0
17 Nov	1088.60	35 ₹ 15,750	-4.7 -2115.00	-	0 0	1 450	0 0
14 Nov	1084.10	35 ₹ 15,750	-4.7 -2115.00	33.89	1 450	0 0	2 900
13 Nov	1083.10	35 ₹ 15,750	-95.6 -43020.00	33.98	2 900	0 0	0 0
12 Nov	1100.30	130.6 ₹ 58,770	0 0.00	1.92	0 0	0 0	0 0
11 Nov	1094.10	130.6 ₹ 58,770	0 0.00	2.28	0 0	0 0	0 0
3 Nov	1102.80	130.6 ₹ 58,770	0 0.00	1.09	0 0	0 0	0 0
31 Oct	1098.10	130.6 ₹ 58,770	0 0.00	-	0 0	0 0	0 0

For Kfin Technologies Limited - strike price 1140 expiring on 30DEC2025

Delta for 1140 CE is 0.13

Historical price for 1140 CE is as follows

On 12 Dec KFINTECH was trading at 1051.70. The strike last trading price was 4.6, which was -3.45 lower than the previous day. The implied volatity was 30.15, the open interest changed by -238 which decreased total open position to 646

On 11 Dec KFINTECH was trading at 1074.00. The strike last trading price was 7.8, which was 5.05 higher than the previous day. The implied volatity was 28.70, the open interest changed by 547 which increased total open position to 888

On 10 Dec KFINTECH was trading at 1025.90. The strike last trading price was 2.75, which was -1.5 lower than the previous day. The implied volatity was 30.52, the open interest changed by -45 which decreased total open position to 343

On 9 Dec KFINTECH was trading at 1039.60. The strike last trading price was 4.3, which was 0.05 higher than the previous day. The implied volatity was 30.03, the open interest changed by -237 which decreased total open position to 409

On 8 Dec KFINTECH was trading at 1042.00. The strike last trading price was 4.1, which was -5.6 lower than the previous day. The implied volatity was 28.16, the open interest changed by -29 which decreased total open position to 646

On 5 Dec KFINTECH was trading at 1066.40. The strike last trading price was 9.95, which was -3.2 lower than the previous day. The implied volatity was 27.72, the open interest changed by 221 which increased total open position to 675

On 4 Dec KFINTECH was trading at 1075.50. The strike last trading price was 13.25, which was 1.25 higher than the previous day. The implied volatity was 29.09, the open interest changed by -15 which decreased total open position to 452

On 3 Dec KFINTECH was trading at 1071.40. The strike last trading price was 11.7, which was -4.05 lower than the previous day. The implied volatity was 28.20, the open interest changed by 198 which increased total open position to 466

On 2 Dec KFINTECH was trading at 1083.40. The strike last trading price was 15.6, which was -4.05 lower than the previous day. The implied volatity was 27.87, the open interest changed by 75 which increased total open position to 267

On 1 Dec KFINTECH was trading at 1096.20. The strike last trading price was 19, which was 11.25 higher than the previous day. The implied volatity was 25.94, the open interest changed by 136 which increased total open position to 188

On 28 Nov KFINTECH was trading at 1056.30. The strike last trading price was 8.15, which was -2.35 lower than the previous day. The implied volatity was 24.86, the open interest changed by 22 which increased total open position to 50

On 27 Nov KFINTECH was trading at 1065.50. The strike last trading price was 10.5, which was -3.5 lower than the previous day. The implied volatity was 25.17, the open interest changed by 8 which increased total open position to 29

On 26 Nov KFINTECH was trading at 1070.50. The strike last trading price was 14, which was 2.7 higher than the previous day. The implied volatity was 27.39, the open interest changed by 8 which increased total open position to 21

On 25 Nov KFINTECH was trading at 1050.40. The strike last trading price was 11.2, which was -23.8 lower than the previous day. The implied volatity was 29.08, the open interest changed by 8 which increased total open position to 11

On 24 Nov KFINTECH was trading at 1045.50. The strike last trading price was 35, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov KFINTECH was trading at 1065.10. The strike last trading price was 35, which was -4.7 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 35, which was -4.7 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 35, which was -4.7 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 35, which was -4.7 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 35, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov KFINTECH was trading at 1084.10. The strike last trading price was 35, which was -4.7 lower than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 2

On 13 Nov KFINTECH was trading at 1083.10. The strike last trading price was 35, which was -95.6 lower than the previous day. The implied volatity was 33.98, 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 130.6, which was 0 lower than the previous day. The implied volatity was 1.92, 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 130.6, which was 0 lower than the previous day. The implied volatity was 2.28, 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 130.6, which was 0 lower than the previous day. The implied volatity was 1.09, 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 130.6, 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 1140 PE
Delta: -0.87 Vega: 0.49 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1051.70	88 ₹ 39,600	-13.4 -6030.00	29.77	1 450	0 0	75 33,750
11 Dec	1074.00	101.4 ₹ 45,630	3.4 1530.00	-	0 0	0 0	75 33,750
10 Dec	1025.90	101.4 ₹ 45,630	3.4 1530.00	-	0 0	0 0	75 33,750
9 Dec	1039.60	101.4 ₹ 45,630	3.4 1530.00	34.64	2 900	0 0	77 34,650
8 Dec	1042.00	98 ₹ 44,100	11.9 5355.00	32.99	1 450	0 0	78 35,100
5 Dec	1066.40	86.1 ₹ 38,745	13.85 6232.50	42.49	34 15,300	10 4,500	77 34,650
4 Dec	1075.50	72.25 ₹ 32,512.5	-1 -450.00	32.28	54 24,300	18 8,100	68 30,600
3 Dec	1071.40	73.25 ₹ 32,962.5	3.3 1485.00	29.22	89 40,050	14 6,300	51 22,950
2 Dec	1083.40	69.95 ₹ 31,477.5	15.2 6840.00	34.58	126 56,700	10 4,500	36 16,200
1 Dec	1096.20	54.75 ₹ 24,637.5	-22.5 -10125.00	29.17	70 31,500	16 7,200	25 11,250
28 Nov	1056.30	77.25 ₹ 34,762.5	-4.75 -2137.50	-	0 0	8 3,600	0 0
27 Nov	1065.50	77.25 ₹ 34,762.5	-4.75 -2137.50	27.87	8 3,600	7 3,150	8 3,600
26 Nov	1070.50	82 ₹ 36,900	-1.85 -832.50	-	0 0	0 0	0 0
25 Nov	1050.40	82 ₹ 36,900	-1.85 -832.50	-	0 0	0 0	0 0
24 Nov	1045.50	82 ₹ 36,900	-1.85 -832.50	-	0 0	1 450	0 0
21 Nov	1065.10	82 ₹ 36,900	-1.85 -832.50	29.27	1 450	0 0	0 0
20 Nov	1080.40	83.85 ₹ 37,732.5	0 0.00	-	0 0	0 0	0 0
19 Nov	1081.90	83.85 ₹ 37,732.5	0 0.00	-	0 0	0 0	0 0
18 Nov	1089.00	83.85 ₹ 37,732.5	0 0.00	-	0 0	0 0	0 0
17 Nov	1088.60	83.85 ₹ 37,732.5	0 0.00	-	0 0	0 0	0 0
14 Nov	1084.10	83.85 ₹ 37,732.5	0 0.00	-	0 0	0 0	0 0
13 Nov	1083.10	83.85 ₹ 37,732.5	0 0.00	-	0 0	0 0	0 0
12 Nov	1100.30	83.85 ₹ 37,732.5	0 0.00	-	0 0	0 0	0 0
11 Nov	1094.10	83.85 ₹ 37,732.5	0 0.00	-	0 0	0 0	0 0
3 Nov	1102.80	83.85 ₹ 37,732.5	0 0.00	-	0 0	0 0	0 0
31 Oct	1098.10	83.85 ₹ 37,732.5	0 0.00	-	0 0	0 0	0 0

For Kfin Technologies Limited - strike price 1140 expiring on 30DEC2025

Delta for 1140 PE is -0.87

Historical price for 1140 PE is as follows

On 12 Dec KFINTECH was trading at 1051.70. The strike last trading price was 88, which was -13.4 lower than the previous day. The implied volatity was 29.77, the open interest changed by 0 which decreased total open position to 75

On 11 Dec KFINTECH was trading at 1074.00. The strike last trading price was 101.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 10 Dec KFINTECH was trading at 1025.90. The strike last trading price was 101.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75

On 9 Dec KFINTECH was trading at 1039.60. The strike last trading price was 101.4, which was 3.4 higher than the previous day. The implied volatity was 34.64, the open interest changed by 0 which decreased total open position to 77

On 8 Dec KFINTECH was trading at 1042.00. The strike last trading price was 98, which was 11.9 higher than the previous day. The implied volatity was 32.99, the open interest changed by 0 which decreased total open position to 78

On 5 Dec KFINTECH was trading at 1066.40. The strike last trading price was 86.1, which was 13.85 higher than the previous day. The implied volatity was 42.49, the open interest changed by 10 which increased total open position to 77

On 4 Dec KFINTECH was trading at 1075.50. The strike last trading price was 72.25, which was -1 lower than the previous day. The implied volatity was 32.28, the open interest changed by 18 which increased total open position to 68

On 3 Dec KFINTECH was trading at 1071.40. The strike last trading price was 73.25, which was 3.3 higher than the previous day. The implied volatity was 29.22, the open interest changed by 14 which increased total open position to 51

On 2 Dec KFINTECH was trading at 1083.40. The strike last trading price was 69.95, which was 15.2 higher than the previous day. The implied volatity was 34.58, the open interest changed by 10 which increased total open position to 36

On 1 Dec KFINTECH was trading at 1096.20. The strike last trading price was 54.75, which was -22.5 lower than the previous day. The implied volatity was 29.17, the open interest changed by 16 which increased total open position to 25

On 28 Nov KFINTECH was trading at 1056.30. The strike last trading price was 77.25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 27 Nov KFINTECH was trading at 1065.50. The strike last trading price was 77.25, which was -4.75 lower than the previous day. The implied volatity was 27.87, the open interest changed by 7 which increased total open position to 8

On 26 Nov KFINTECH was trading at 1070.50. The strike last trading price was 82, which was -1.85 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 82, which was -1.85 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 82, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov KFINTECH was trading at 1065.10. The strike last trading price was 82, which was -1.85 lower than the previous day. The implied volatity was 29.27, 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 83.85, 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 83.85, 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 83.85, 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 83.85, 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 83.85, 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 83.85, 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 83.85, 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 83.85, 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 83.85, 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 83.85, 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