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
19 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 30-DEC-2025 1080 CE
Delta: 0.50 Vega: 0.75 Theta: -0.87 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1078.10	15.55 ₹ 6,997.5	-2.25 -1012.50	21.36	2,974 13,38,300	60 27,000	655 2,94,750
18 Dec	1069.00	18.75 ₹ 8,437.5	11.95 5377.50	28.12	2,238 10,07,100	-343 -1,54,350	593 2,66,850
17 Dec	1031.30	6 ₹ 2,700	-2.15 -967.50	28.12	349 1,57,050	38 17,100	934 4,20,300
16 Dec	1034.50	7.5 ₹ 3,375	-6.55 -2947.50	27.99	604 2,71,800	97 43,650	895 4,02,750
15 Dec	1049.50	13.35 ₹ 6,007.5	-4.7 -2115.00	28.06	338 1,52,100	-13 -5,850	803 3,61,350
12 Dec	1051.70	18.05 ₹ 8,122.5	-9.85 -4432.50	30.18	695 3,12,750	93 41,850	814 3,66,300
11 Dec	1074.00	27.5 ₹ 12,375	17.8 8010.00	29.37	4,360 19,62,000	-98 -44,100	723 3,25,350
10 Dec	1025.90	9.6 ₹ 4,320	-4.45 -2002.50	28.01	318 1,43,100	-13 -5,850	823 3,70,350
9 Dec	1039.60	14.1 ₹ 6,345	-2.35 -1057.50	27.89	1,320 5,94,000	-64 -28,800	834 3,75,300
8 Dec	1042.00	16 ₹ 7,200	-13 -5850.00	28.08	802 3,60,900	86 38,700	899 4,04,550
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
4 Dec	1075.50	34.25 ₹ 15,412.5	0.85 382.50	28.32	6,214 27,96,300	-490 -2,20,500	770 3,46,500

3 Dec	1071.40	33 ₹ 14,850	-6.75 -3037.50	28.84	8,084 36,37,800	955 4,29,750	1,249 5,62,050
2 Dec	1083.40	39.1 ₹ 17,595	-7.75 -3487.50	27.29	1,456 6,55,200	33 14,850	296 1,33,200
1 Dec	1096.20	45 ₹ 20,250	19.75 8887.50	26.21	4,452 20,03,400	-31 -13,950	265 1,19,250
28 Nov	1056.30	26.25 ₹ 11,812.5	-5.3 -2385.00	25.58	268 1,20,600	83 37,350	296 1,33,200
27 Nov	1065.50	31.85 ₹ 14,332.5	-3.15 -1417.50	26.58	114 51,300	25 11,250	213 95,850
26 Nov	1070.50	35.05 ₹ 15,772.5	6.3 2835.00	27.42	334 1,50,300	8 3,600	186 83,700
25 Nov	1050.40	28.25 ₹ 12,712.5	4.75 2137.50	29.15	60 27,000	4 1,800	178 80,100
24 Nov	1045.50	23.7 ₹ 10,665	-6.8 -3060.00	26.65	154 69,300	19 8,550	174 78,300
21 Nov	1065.10	30 ₹ 13,500	-10.95 -4927.50	23.52	119 53,550	9 4,050	155 69,750
20 Nov	1080.40	41.5 ₹ 18,675	-0.6 -270.00	24.89	104 46,800	17 7,650	146 65,700
19 Nov	1081.90	42.05 ₹ 18,922.5	-22 -9900.00	23.68	114 51,300	61 27,450	127 57,150
18 Nov	1089.00	64.05 ₹ 28,822.5	17.3 7785.00	-	0 0	0 0	0 0
17 Nov	1088.60	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
12 Nov	1100.30	64.05 ₹ 28,822.5	17.3 7785.00	29.47	3 1,350	-1 -450	66 29,700
11 Nov	1094.10	46.75 ₹ 21,037.5	-12.25 -5512.50	19.35	2 900	1 450	66 29,700
10 Nov	1081.60	59 ₹ 26,550	-7.5 -3375.00	31.73	3 1,350	1 450	65 29,250
7 Nov	1111.00	66.5 ₹ 29,925	20.9 9405.00	24.90	4 1,800	3 1,350	64 28,800
6 Nov	1062.10	45.6 ₹ 20,520	-16.4 -7380.00	28.62	1 450	0 0	61 27,450
4 Nov	1069.40	62 ₹ 27,900	-5.95 -2677.50	35.94	1 450	0 0	60 27,000
3 Nov	1102.80	67.95 ₹ 30,577.5	-24.85 -11182.50	-	0 0	0 0	0 0
31 Oct	1098.10	67.95 ₹ 30,577.5	-24.85 -11182.50	-	0 0	44 19,800	0 0
30 Oct	1112.00	67.95 ₹ 30,577.5	-24.85 -11182.50	21.75	48 21,600	43 19,350	59 26,550
29 Oct	1129.30	92.8 ₹ 41,760	-20.5 -9225.00	28.72	16 7,200	14 6,300	14 6,300
28 Oct	1174.80	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
27 Oct	1168.90	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
24 Oct	1149.40	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
23 Oct	1139.90	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
21 Oct	1127.30	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
20 Oct	1120.60	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
17 Oct	1124.30	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
16 Oct	1123.90	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
15 Oct	1127.80	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
14 Oct	1111.20	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
13 Oct	1143.80	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
10 Oct	1072.50	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
9 Oct	1050.80	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
8 Oct	1033.50	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
7 Oct	1049.80	113.3 ₹ 50,985	0 0.00	-	0 0	0 0	0 0
6 Oct	1062.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1067.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

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

Delta for 1080 CE is 0.50

Historical price for 1080 CE is as follows

On 19 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 21.36, the open interest changed by 60 which increased total open position to 655

On 18 Dec KFINTECH was trading at 1069.00. The strike last trading price was 18.75, which was 11.95 higher than the previous day. The implied volatity was 28.12, the open interest changed by -343 which decreased total open position to 593

On 17 Dec KFINTECH was trading at 1031.30. The strike last trading price was 6, which was -2.15 lower than the previous day. The implied volatity was 28.12, the open interest changed by 38 which increased total open position to 934

On 16 Dec KFINTECH was trading at 1034.50. The strike last trading price was 7.5, which was -6.55 lower than the previous day. The implied volatity was 27.99, the open interest changed by 97 which increased total open position to 895

On 15 Dec KFINTECH was trading at 1049.50. The strike last trading price was 13.35, which was -4.7 lower than the previous day. The implied volatity was 28.06, the open interest changed by -13 which decreased total open position to 803

On 12 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 30.18, the open interest changed by 93 which increased total open position to 814

On 11 Dec KFINTECH was trading at 1074.00. The strike last trading price was 27.5, which was 17.8 higher than the previous day. The implied volatity was 29.37, the open interest changed by -98 which decreased total open position to 723

On 10 Dec KFINTECH was trading at 1025.90. The strike last trading price was 9.6, which was -4.45 lower than the previous day. The implied volatity was 28.01, the open interest changed by -13 which decreased total open position to 823

On 9 Dec KFINTECH was trading at 1039.60. The strike last trading price was 14.1, which was -2.35 lower than the previous day. The implied volatity was 27.89, the open interest changed by -64 which decreased total open position to 834

On 8 Dec KFINTECH was trading at 1042.00. The strike last trading price was 16, which was -13 lower than the previous day. The implied volatity was 28.08, the open interest changed by 86 which increased total open position to 899

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 4 Dec KFINTECH was trading at 1075.50. The strike last trading price was 34.25, which was 0.85 higher than the previous day. The implied volatity was 28.32, the open interest changed by -490 which decreased total open position to 770

On 3 Dec KFINTECH was trading at 1071.40. The strike last trading price was 33, which was -6.75 lower than the previous day. The implied volatity was 28.84, the open interest changed by 955 which increased total open position to 1249

On 2 Dec KFINTECH was trading at 1083.40. The strike last trading price was 39.1, which was -7.75 lower than the previous day. The implied volatity was 27.29, the open interest changed by 33 which increased total open position to 296

On 1 Dec KFINTECH was trading at 1096.20. The strike last trading price was 45, which was 19.75 higher than the previous day. The implied volatity was 26.21, the open interest changed by -31 which decreased total open position to 265

On 28 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 25.58, the open interest changed by 83 which increased total open position to 296

On 27 Nov KFINTECH was trading at 1065.50. The strike last trading price was 31.85, which was -3.15 lower than the previous day. The implied volatity was 26.58, the open interest changed by 25 which increased total open position to 213

On 26 Nov KFINTECH was trading at 1070.50. The strike last trading price was 35.05, which was 6.3 higher than the previous day. The implied volatity was 27.42, the open interest changed by 8 which increased total open position to 186

On 25 Nov KFINTECH was trading at 1050.40. The strike last trading price was 28.25, which was 4.75 higher than the previous day. The implied volatity was 29.15, the open interest changed by 4 which increased total open position to 178

On 24 Nov KFINTECH was trading at 1045.50. The strike last trading price was 23.7, which was -6.8 lower than the previous day. The implied volatity was 26.65, the open interest changed by 19 which increased total open position to 174

On 21 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 23.52, the open interest changed by 9 which increased total open position to 155

On 20 Nov KFINTECH was trading at 1080.40. The strike last trading price was 41.5, which was -0.6 lower than the previous day. The implied volatity was 24.89, the open interest changed by 17 which increased total open position to 146

On 19 Nov KFINTECH was trading at 1081.90. The strike last trading price was 42.05, which was -22 lower than the previous day. The implied volatity was 23.68, the open interest changed by 61 which increased total open position to 127

On 18 Nov KFINTECH was trading at 1089.00. 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 17 Nov KFINTECH was trading at 1088.60. 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 12 Nov KFINTECH was trading at 1100.30. The strike last trading price was 64.05, which was 17.3 higher than the previous day. The implied volatity was 29.47, the open interest changed by -1 which decreased total open position to 66

On 11 Nov KFINTECH was trading at 1094.10. The strike last trading price was 46.75, which was -12.25 lower than the previous day. The implied volatity was 19.35, the open interest changed by 1 which increased total open position to 66

On 10 Nov KFINTECH was trading at 1081.60. The strike last trading price was 59, which was -7.5 lower than the previous day. The implied volatity was 31.73, the open interest changed by 1 which increased total open position to 65

On 7 Nov KFINTECH was trading at 1111.00. The strike last trading price was 66.5, which was 20.9 higher than the previous day. The implied volatity was 24.90, the open interest changed by 3 which increased total open position to 64

On 6 Nov KFINTECH was trading at 1062.10. The strike last trading price was 45.6, which was -16.4 lower than the previous day. The implied volatity was 28.62, the open interest changed by 0 which decreased total open position to 61

On 4 Nov KFINTECH was trading at 1069.40. The strike last trading price was 62, which was -5.95 lower than the previous day. The implied volatity was 35.94, the open interest changed by 0 which decreased total open position to 60

On 3 Nov KFINTECH was trading at 1102.80. 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 31 Oct 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 44 which increased total open position to 0

On 30 Oct KFINTECH was trading at 1112.00. The strike last trading price was 67.95, which was -24.85 lower than the previous day. The implied volatity was 21.75, the open interest changed by 43 which increased total open position to 59

On 29 Oct KFINTECH was trading at 1129.30. The strike last trading price was 92.8, which was -20.5 lower than the previous day. The implied volatity was 28.72, the open interest changed by 14 which increased total open position to 14

On 28 Oct KFINTECH was trading at 1174.80. 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 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 24 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 23 Oct KFINTECH was trading at 1139.90. 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 21 Oct KFINTECH was trading at 1127.30. 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 20 Oct KFINTECH was trading at 1120.60. 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 17 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 16 Oct KFINTECH was trading at 1123.90. 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 15 Oct KFINTECH was trading at 1127.80. 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 14 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

On 13 Oct KFINTECH was trading at 1143.80. 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 10 Oct KFINTECH was trading at 1072.50. 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 9 Oct KFINTECH was trading at 1050.80. 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 8 Oct KFINTECH was trading at 1033.50. 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 7 Oct KFINTECH was trading at 1049.80. 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 6 Oct KFINTECH was trading at 1062.50. The strike last trading price was 0, 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 Oct KFINTECH was trading at 1067.30. The strike last trading price was 0, 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: -0.50 Vega: 0.75 Theta: -0.85 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1078.10	22.4 ₹ 10,080	-2.1 -945.00	29.55	746 3,35,700	8 3,600	323 1,45,350
18 Dec	1069.00	23.9 ₹ 10,755	-31.1 -13995.00	26.42	87 39,150	-11 -4,950	318 1,43,100
17 Dec	1031.30	57 ₹ 25,650	6.5 2925.00	33.05	38 17,100	7 3,150	330 1,48,500
16 Dec	1034.50	53.15 ₹ 23,917.5	13.9 6255.00	31.11	29 13,050	6 2,700	324 1,45,800
15 Dec	1049.50	38.65 ₹ 17,392.5	-2.15 -967.50	27.33	60 27,000	-10 -4,500	319 1,43,550
12 Dec	1051.70	41.1 ₹ 18,495	12.2 5490.00	29.24	481 2,16,450	-93 -41,850	329 1,48,050
11 Dec	1074.00	30.2 ₹ 13,590	-32.6 -14670.00	29.68	853 3,83,850	66 29,700	431 1,93,950
10 Dec	1025.90	64.65 ₹ 29,092.5	13.2 5940.00	35.44	37 16,650	-6 -2,700	365 1,64,250
9 Dec	1039.60	51.45 ₹ 23,152.5	1.15 517.50	30.59	77 34,650	-30 -13,500	374 1,68,300
8 Dec	1042.00	50.05 ₹ 22,522.5	14.8 6660.00	30.75	149 67,050	-9 -4,050	406 1,82,700
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
4 Dec	1075.50	32.85 ₹ 14,782.5	-3.1 -1395.00	30.31	2,555 11,49,750	64 28,800	448 2,01,600
3 Dec	1071.40	35.2 ₹ 15,840	5.75 2587.50	29.83	2,507 11,28,150	110 49,500	385 1,73,250
2 Dec	1083.40	29.65 ₹ 13,342.5	5.6 2520.00	29.84	1,245 5,60,250	-49 -22,050	280 1,26,000
1 Dec	1096.20	25.1 ₹ 11,295	-16.85 -7582.50	29.24	1,987 8,94,150	194 87,300	337 1,51,650
28 Nov	1056.30	42.2 ₹ 18,990	3.9 1755.00	28.29	9 4,050	-2 -900	139 62,550
27 Nov	1065.50	38.3 ₹ 17,235	1.45 652.50	28.12	13 5,850	2 900	141 63,450
26 Nov	1070.50	37.65 ₹ 16,942.5	-13.55 -6097.50	28.43	71 31,950	-7 -3,150	139 62,550
25 Nov	1050.40	51.2 ₹ 23,040	-10.8 -4860.00	30.14	10 4,500	5 2,250	147 66,150
24 Nov	1045.50	61.75 ₹ 27,787.5	6.8 3060.00	35.92	64 28,800	11 4,950	143 64,350
21 Nov	1065.10	55.65 ₹ 25,042.5	10.6 4770.00	38.05	54 24,300	5 2,250	129 58,050
20 Nov	1080.40	44.9 ₹ 20,205	-2.75 -1237.50	35.67	87 39,150	21 9,450	124 55,800
19 Nov	1081.90	47.35 ₹ 21,307.5	-0.7 -315.00	37.93	81 36,450	49 22,050	104 46,800
18 Nov	1089.00	46.5 ₹ 20,925	-1.5 -675.00	39.00	16 7,200	2 900	55 24,750
17 Nov	1088.60	48 ₹ 21,600	-1 -450.00	39.73	13 5,850	1 450	54 24,300
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	36.72	12 5,400	0 0	45 20,250
12 Nov	1100.30	42 ₹ 18,900	-13 -5850.00	36.25	10 4,500	0 0	45 20,250
11 Nov	1094.10	55 ₹ 24,750	-8 -3600.00	-	0 0	0 0	0 0
10 Nov	1081.60	55 ₹ 24,750	-8 -3600.00	39.75	4 1,800	0 0	45 20,250
7 Nov	1111.00	63 ₹ 28,350	15.5 6975.00	-	0 0	0 0	0 0
6 Nov	1062.10	63 ₹ 28,350	15.5 6975.00	-	0 0	0 0	0 0
4 Nov	1069.40	63 ₹ 28,350	15.5 6975.00	39.57	3 1,350	-1 -450	44 19,800
3 Nov	1102.80	47.5 ₹ 21,375	-2.35 -1057.50	-	0 0	0 0	0 0
31 Oct	1098.10	47.5 ₹ 21,375	-2.35 -1057.50	-	1 450	0 0	45 20,250
30 Oct	1112.00	49.85 ₹ 22,432.5	3.65 1642.50	40.53	25 11,250	20 9,000	45 20,250
29 Oct	1129.30	46.2 ₹ 20,790	14.25 6412.50	41.93	7 3,150	2 900	25 11,250
28 Oct	1174.80	31.95 ₹ 14,377.5	-13.1 -5895.00	40.98	15 6,750	-13 -5,850	24 10,800
27 Oct	1168.90	45.05 ₹ 20,272.5	-6.65 -2992.50	-	0 0	30 13,500	0 0
24 Oct	1149.40	45.05 ₹ 20,272.5	-6.65 -2992.50	43.75	30 13,500	29 13,050	36 16,200
23 Oct	1139.90	53.8 ₹ 24,210	-71.45 -32152.50	46.66	7 3,150	5 2,250	5 2,250
21 Oct	1127.30	125.25 ₹ 56,362.5	0 0.00	3.88	0 0	0 0	0 0
20 Oct	1120.60	125.25 ₹ 56,362.5	0 0.00	-	0 0	0 0	0 0
17 Oct	1124.30	125.25 ₹ 56,362.5	0 0.00	3.64	0 0	0 0	0 0
16 Oct	1123.90	125.25 ₹ 56,362.5	0 0.00	-	0 0	0 0	0 0
15 Oct	1127.80	125.25 ₹ 56,362.5	0 0.00	-	0 0	0 0	0 0
14 Oct	1111.20	125.25 ₹ 56,362.5	0 0.00	-	0 0	0 0	0 0
13 Oct	1143.80	125.25 ₹ 56,362.5	0 0.00	-	0 0	0 0	0 0
10 Oct	1072.50	125.25 ₹ 56,362.5	0 0.00	-	0 0	0 0	0 0
9 Oct	1050.80	125.25 ₹ 56,362.5	0 0.00	-	0 0	0 0	0 0
8 Oct	1033.50	125.25 ₹ 56,362.5	0 0.00	-	0 0	0 0	0 0
7 Oct	1049.80	125.25 ₹ 56,362.5	0 0.00	-	0 0	0 0	0 0
6 Oct	1062.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1067.30	0 ₹ 0	0 0.00	0.76	0 0	0 0	0 0

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

Delta for 1080 PE is -0.50

Historical price for 1080 PE is as follows

On 19 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 29.55, the open interest changed by 8 which increased total open position to 323

On 18 Dec KFINTECH was trading at 1069.00. The strike last trading price was 23.9, which was -31.1 lower than the previous day. The implied volatity was 26.42, the open interest changed by -11 which decreased total open position to 318

On 17 Dec KFINTECH was trading at 1031.30. The strike last trading price was 57, which was 6.5 higher than the previous day. The implied volatity was 33.05, the open interest changed by 7 which increased total open position to 330

On 16 Dec KFINTECH was trading at 1034.50. The strike last trading price was 53.15, which was 13.9 higher than the previous day. The implied volatity was 31.11, the open interest changed by 6 which increased total open position to 324

On 15 Dec KFINTECH was trading at 1049.50. The strike last trading price was 38.65, which was -2.15 lower than the previous day. The implied volatity was 27.33, the open interest changed by -10 which decreased total open position to 319

On 12 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 29.24, the open interest changed by -93 which decreased total open position to 329

On 11 Dec KFINTECH was trading at 1074.00. The strike last trading price was 30.2, which was -32.6 lower than the previous day. The implied volatity was 29.68, the open interest changed by 66 which increased total open position to 431

On 10 Dec KFINTECH was trading at 1025.90. The strike last trading price was 64.65, which was 13.2 higher than the previous day. The implied volatity was 35.44, the open interest changed by -6 which decreased total open position to 365

On 9 Dec KFINTECH was trading at 1039.60. The strike last trading price was 51.45, which was 1.15 higher than the previous day. The implied volatity was 30.59, the open interest changed by -30 which decreased total open position to 374

On 8 Dec KFINTECH was trading at 1042.00. The strike last trading price was 50.05, which was 14.8 higher than the previous day. The implied volatity was 30.75, the open interest changed by -9 which decreased total open position to 406

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 4 Dec KFINTECH was trading at 1075.50. The strike last trading price was 32.85, which was -3.1 lower than the previous day. The implied volatity was 30.31, the open interest changed by 64 which increased total open position to 448

On 3 Dec KFINTECH was trading at 1071.40. The strike last trading price was 35.2, which was 5.75 higher than the previous day. The implied volatity was 29.83, the open interest changed by 110 which increased total open position to 385

On 2 Dec KFINTECH was trading at 1083.40. The strike last trading price was 29.65, which was 5.6 higher than the previous day. The implied volatity was 29.84, the open interest changed by -49 which decreased total open position to 280

On 1 Dec KFINTECH was trading at 1096.20. The strike last trading price was 25.1, which was -16.85 lower than the previous day. The implied volatity was 29.24, the open interest changed by 194 which increased total open position to 337

On 28 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 28.29, the open interest changed by -2 which decreased total open position to 139

On 27 Nov KFINTECH was trading at 1065.50. The strike last trading price was 38.3, which was 1.45 higher than the previous day. The implied volatity was 28.12, the open interest changed by 2 which increased total open position to 141

On 26 Nov KFINTECH was trading at 1070.50. The strike last trading price was 37.65, which was -13.55 lower than the previous day. The implied volatity was 28.43, the open interest changed by -7 which decreased total open position to 139

On 25 Nov KFINTECH was trading at 1050.40. The strike last trading price was 51.2, which was -10.8 lower than the previous day. The implied volatity was 30.14, the open interest changed by 5 which increased total open position to 147

On 24 Nov KFINTECH was trading at 1045.50. The strike last trading price was 61.75, which was 6.8 higher than the previous day. The implied volatity was 35.92, the open interest changed by 11 which increased total open position to 143

On 21 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 38.05, the open interest changed by 5 which increased total open position to 129

On 20 Nov KFINTECH was trading at 1080.40. The strike last trading price was 44.9, which was -2.75 lower than the previous day. The implied volatity was 35.67, the open interest changed by 21 which increased total open position to 124

On 19 Nov KFINTECH was trading at 1081.90. The strike last trading price was 47.35, which was -0.7 lower than the previous day. The implied volatity was 37.93, the open interest changed by 49 which increased total open position to 104

On 18 Nov KFINTECH was trading at 1089.00. The strike last trading price was 46.5, which was -1.5 lower than the previous day. The implied volatity was 39.00, the open interest changed by 2 which increased total open position to 55

On 17 Nov KFINTECH was trading at 1088.60. The strike last trading price was 48, which was -1 lower than the previous day. The implied volatity was 39.73, the open interest changed by 1 which increased total open position to 54

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 36.72, the open interest changed by 0 which decreased total open position to 45

On 12 Nov KFINTECH was trading at 1100.30. The strike last trading price was 42, which was -13 lower than the previous day. The implied volatity was 36.25, the open interest changed by 0 which decreased total open position to 45

On 11 Nov KFINTECH was trading at 1094.10. The strike last trading price was 55, which was -8 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 55, which was -8 lower than the previous day. The implied volatity was 39.75, the open interest changed by 0 which decreased total open position to 45

On 7 Nov KFINTECH was trading at 1111.00. 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 6 Nov KFINTECH was trading at 1062.10. 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 4 Nov KFINTECH was trading at 1069.40. The strike last trading price was 63, which was 15.5 higher than the previous day. The implied volatity was 39.57, the open interest changed by -1 which decreased total open position to 44

On 3 Nov KFINTECH was trading at 1102.80. 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 0

On 31 Oct 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 30 Oct KFINTECH was trading at 1112.00. The strike last trading price was 49.85, which was 3.65 higher than the previous day. The implied volatity was 40.53, the open interest changed by 20 which increased total open position to 45

On 29 Oct KFINTECH was trading at 1129.30. The strike last trading price was 46.2, which was 14.25 higher than the previous day. The implied volatity was 41.93, the open interest changed by 2 which increased total open position to 25

On 28 Oct KFINTECH was trading at 1174.80. The strike last trading price was 31.95, which was -13.1 lower than the previous day. The implied volatity was 40.98, the open interest changed by -13 which decreased total open position to 24

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 24 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 43.75, the open interest changed by 29 which increased total open position to 36

On 23 Oct KFINTECH was trading at 1139.90. The strike last trading price was 53.8, which was -71.45 lower than the previous day. The implied volatity was 46.66, the open interest changed by 5 which increased total open position to 5

On 21 Oct KFINTECH was trading at 1127.30. The strike last trading price was 125.25, which was 0 lower than the previous day. The implied volatity was 3.88, the open interest changed by 0 which decreased total open position to 0

On 20 Oct KFINTECH was trading at 1120.60. 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 17 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 3.64, the open interest changed by 0 which decreased total open position to 0

On 16 Oct KFINTECH was trading at 1123.90. 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 1127.80. 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 14 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

On 13 Oct KFINTECH was trading at 1143.80. 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 10 Oct KFINTECH was trading at 1072.50. 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 9 Oct KFINTECH was trading at 1050.80. 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 8 Oct KFINTECH was trading at 1033.50. 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 7 Oct KFINTECH was trading at 1049.80. 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 3 Oct KFINTECH was trading at 1067.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.76, 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