KFINTECH

Kfin Technologies Limited

1078.1 +9.10 (0.85%)

L: 1053.6 H: 1086.8

Back to Option Chain

Historical option data for KFINTECH
21 Dec 2025 04:16 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 1080 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1078.10	15.55 ₹ 6,997.5	-2.25 -1012.50	-	2,974 13,38,300	61 27,450	655 2,94,750
20 Dec	1078.10	15.55 ₹ 6,997.5	-2.25 -1012.50	-	2,974 13,38,300	61 27,450	655 2,94,750
14 Dec	1051.70	18.05 ₹ 8,122.5	-9.85 -4432.50	-	695 3,12,750	95 42,750	814 3,66,300
13 Dec	1051.70	18.05 ₹ 8,122.5	-9.85 -4432.50	-	695 3,12,750	95 42,750	814 3,66,300
7 Dec	1066.40	29.2 ₹ 13,140	-4.7 -2115.00	-	3,503 15,76,350	51 22,950	849 3,82,050
5 Dec	1066.40	29.2 ₹ 13,140	-4.7 -2115.00	27.27	3,503 15,76,350	87 39,150	849 3,82,050
30 Nov	1056.30	26.25 ₹ 11,812.5	-5.3 -2385.00	-	268 1,20,600	83 37,350	296 1,33,200
29 Nov	1056.30	26.25 ₹ 11,812.5	-5.3 -2385.00	-	268 1,20,600	83 37,350	296 1,33,200
23 Nov	1065.10	30 ₹ 13,500	-10.95 -4927.50	-	119 53,550	9 4,050	155 69,750
22 Nov	1065.10	30 ₹ 13,500	-10.95 -4927.50	-	119 53,550	9 4,050	155 69,750
16 Nov	1084.10	64.05 ₹ 28,822.5	17.3 7785.00	-	0 0	0 0	0 0
15 Nov	1084.10	64.05 ₹ 28,822.5	17.3 7785.00	-	0 0	0 0	0 0

14 Nov	1084.10	64.05 ₹ 28,822.5	17.3 7785.00	-	0 0	0 0	0 0
13 Nov	1083.10	64.05 ₹ 28,822.5	17.3 7785.00	-	0 0	-1 -450	0 0
9 Nov	1105.60	66.5 ₹ 29,925	20.9 9405.00	-	4 1,800	3 1,350	64 28,800
8 Nov	1105.60	66.5 ₹ 29,925	20.9 9405.00	-	4 1,800	3 1,350	64 28,800
2 Nov	1098.10	67.95 ₹ 30,577.5	-24.85 -11182.50	-	0 0	0 0	0 0
1 Nov	1098.10	67.95 ₹ 30,577.5	-24.85 -11182.50	-	0 0	0 0	0 0
27 Oct	1168.90	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
26 Oct	1149.40	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
25 Oct	1149.40	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
18 Oct	1124.30	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
15 Oct	1111.20	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0

For Kfin Technologies Limited - strike price 1080 expiring on 30DEC2025

Delta for 1080 CE is -

Historical price for 1080 CE is as follows

On 21 Dec KFINTECH was trading at 1078.10. The strike last trading price was 15.55, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 655

On 20 Dec KFINTECH was trading at 1078.10. The strike last trading price was 15.55, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 655

On 14 Dec KFINTECH was trading at 1051.70. The strike last trading price was 18.05, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 814

On 13 Dec KFINTECH was trading at 1051.70. The strike last trading price was 18.05, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 814

On 7 Dec KFINTECH was trading at 1066.40. The strike last trading price was 29.2, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 849

On 5 Dec KFINTECH was trading at 1066.40. The strike last trading price was 29.2, which was -4.7 lower than the previous day. The implied volatity was 27.27, the open interest changed by 87 which increased total open position to 849

On 30 Nov KFINTECH was trading at 1056.30. The strike last trading price was 26.25, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 296

On 29 Nov KFINTECH was trading at 1056.30. The strike last trading price was 26.25, which was -5.3 lower than the previous day. The implied volatity was -, the open interest changed by 83 which increased total open position to 296

On 23 Nov KFINTECH was trading at 1065.10. The strike last trading price was 30, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 155

On 22 Nov KFINTECH was trading at 1065.10. The strike last trading price was 30, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 155

On 16 Nov KFINTECH was trading at 1084.10. The strike last trading price was 64.05, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov KFINTECH was trading at 1084.10. The strike last trading price was 64.05, which was 17.3 higher 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 64.05, which was 17.3 higher 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 64.05, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 9 Nov KFINTECH was trading at 1105.60. The strike last trading price was 66.5, which was 20.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 64

On 8 Nov KFINTECH was trading at 1105.60. The strike last trading price was 66.5, which was 20.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 64

On 2 Nov KFINTECH was trading at 1098.10. The strike last trading price was 67.95, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Nov KFINTECH was trading at 1098.10. The strike last trading price was 67.95, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct KFINTECH was trading at 1168.90. The strike last trading price was 113.3, 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 Oct KFINTECH was trading at 1149.40. The strike last trading price was 113.3, 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 25 Oct KFINTECH was trading at 1149.40. The strike last trading price was 113.3, 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 Oct KFINTECH was trading at 1124.30. The strike last trading price was 113.3, 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 Oct KFINTECH was trading at 1111.20. The strike last trading price was 113.3, 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 1080 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1078.10	22.4 ₹ 10,080	-2.1 -945.00	-	746 3,35,700	8 3,600	323 1,45,350
20 Dec	1078.10	22.4 ₹ 10,080	-2.1 -945.00	-	746 3,35,700	8 3,600	323 1,45,350
14 Dec	1051.70	41.1 ₹ 18,495	12.2 5490.00	-	481 2,16,450	-93 -41,850	329 1,48,050
13 Dec	1051.70	41.1 ₹ 18,495	12.2 5490.00	-	481 2,16,450	-93 -41,850	329 1,48,050
7 Dec	1066.40	33.65 ₹ 15,142.5	1.5 675.00	-	1,326 5,96,700	-30 -13,500	407 1,83,150
5 Dec	1066.40	33.65 ₹ 15,142.5	1.5 675.00	28.90	1,326 5,96,700	-38 -17,100	407 1,83,150
30 Nov	1056.30	42.2 ₹ 18,990	3.9 1755.00	-	9 4,050	2 900	139 62,550
29 Nov	1056.30	42.2 ₹ 18,990	3.9 1755.00	-	9 4,050	2 900	139 62,550
23 Nov	1065.10	55.65 ₹ 25,042.5	10.6 4770.00	-	54 24,300	8 3,600	129 58,050
22 Nov	1065.10	55.65 ₹ 25,042.5	10.6 4770.00	-	54 24,300	8 3,600	129 58,050
16 Nov	1084.10	47.8 ₹ 21,510	5.8 2610.00	-	0 0	0 0	0 0
15 Nov	1084.10	47.8 ₹ 21,510	5.8 2610.00	-	0 0	0 0	0 0
14 Nov	1084.10	47.8 ₹ 21,510	5.8 2610.00	-	0 0	8 3,600	0 0
13 Nov	1083.10	47.8 ₹ 21,510	5.8 2610.00	-	12 5,400	0 0	45 20,250
9 Nov	1105.60	63 ₹ 28,350	15.5 6975.00	-	0 0	0 0	0 0
8 Nov	1105.60	63 ₹ 28,350	15.5 6975.00	-	0 0	0 0	0 0
2 Nov	1098.10	47.5 ₹ 21,375	-2.35 -1057.50	-	1 450	0 0	45 20,250
1 Nov	1098.10	47.5 ₹ 21,375	-2.35 -1057.50	-	1 450	0 0	45 20,250
27 Oct	1168.90	45.05 ₹ 20,272.5	-6.65 -2992.50	-	0 0	30 13,500	0 0
26 Oct	1149.40	45.05 ₹ 20,272.5	-6.65 -2992.50	-	30 13,500	30 13,500	36 16,200
25 Oct	1149.40	45.05 ₹ 20,272.5	-6.65 -2992.50	-	30 13,500	30 13,500	36 16,200
18 Oct	1124.30	125.25 ₹ 56,362.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1111.20	125.25 ₹ 56,362.5	0 0.00	-	0 0	0 0	0 0

For Kfin Technologies Limited - strike price 1080 expiring on 30DEC2025

Delta for 1080 PE is -

Historical price for 1080 PE is as follows

On 21 Dec KFINTECH was trading at 1078.10. The strike last trading price was 22.4, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 323

On 20 Dec KFINTECH was trading at 1078.10. The strike last trading price was 22.4, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 323

On 14 Dec KFINTECH was trading at 1051.70. The strike last trading price was 41.1, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by -93 which decreased total open position to 329

On 13 Dec KFINTECH was trading at 1051.70. The strike last trading price was 41.1, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by -93 which decreased total open position to 329

On 7 Dec KFINTECH was trading at 1066.40. The strike last trading price was 33.65, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 407

On 5 Dec KFINTECH was trading at 1066.40. The strike last trading price was 33.65, which was 1.5 higher than the previous day. The implied volatity was 28.90, the open interest changed by -38 which decreased total open position to 407

On 30 Nov KFINTECH was trading at 1056.30. The strike last trading price was 42.2, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 139

On 29 Nov KFINTECH was trading at 1056.30. The strike last trading price was 42.2, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 139

On 23 Nov KFINTECH was trading at 1065.10. The strike last trading price was 55.65, which was 10.6 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 129

On 22 Nov KFINTECH was trading at 1065.10. The strike last trading price was 55.65, which was 10.6 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 129

On 16 Nov KFINTECH was trading at 1084.10. The strike last trading price was 47.8, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov KFINTECH was trading at 1084.10. The strike last trading price was 47.8, which was 5.8 higher 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 47.8, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 13 Nov KFINTECH was trading at 1083.10. The strike last trading price was 47.8, which was 5.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 9 Nov KFINTECH was trading at 1105.60. The strike last trading price was 63, which was 15.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov KFINTECH was trading at 1105.60. The strike last trading price was 63, which was 15.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov KFINTECH was trading at 1098.10. The strike last trading price was 47.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 1 Nov KFINTECH was trading at 1098.10. The strike last trading price was 47.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45

On 27 Oct KFINTECH was trading at 1168.90. The strike last trading price was 45.05, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 0

On 26 Oct KFINTECH was trading at 1149.40. The strike last trading price was 45.05, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 36

On 25 Oct KFINTECH was trading at 1149.40. The strike last trading price was 45.05, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 36

On 18 Oct KFINTECH was trading at 1124.30. The strike last trading price was 125.25, 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 Oct KFINTECH was trading at 1111.20. The strike last trading price was 125.25, 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