KPITTECH

Kpit Technologies Limited

1224.6 +63.80 (5.50%)

L: 1161.5 H: 1229

Back to Option Chain

Historical option data for KPITTECH
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

KPITTECH 30-DEC-2025 1000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1224.60	182.6 ₹ 73,040	-46.65 -18660.00	-	2 800	-1 -400	2 800
18 Dec	1160.80	229.25 ₹ 91,700	20.65 8260.00	-	0 0	0 0	3 1,200
17 Dec	1168.90	229.25 ₹ 91,700	20.65 8260.00	-	0 0	0 0	3 1,200
16 Dec	1176.30	229.25 ₹ 91,700	20.65 8260.00	-	0 0	0 0	3 1,200
15 Dec	1207.40	229.25 ₹ 91,700	20.65 8260.00	-	3 1,200	0 0	5 2,000
12 Dec	1237.90	208.6 ₹ 83,440	-60.75 -24300.00	-	0 0	0 0	5 2,000
11 Dec	1232.50	208.6 ₹ 83,440	-60.75 -24300.00	-	4 1,600	1 400	5 2,000
10 Dec	1198.70	269.35 ₹ 1,07,740	53.55 21420.00	-	0 0	0 0	4 1,600
8 Dec	1220.50	269.35 ₹ 1,07,740	53.55 21420.00	-	0 0	0 0	4 1,600
5 Dec	1267.00	269.35 ₹ 1,07,740	53.55 21420.00	-	0 0	0 0	0 0
3 Dec	1258.70	269.35 ₹ 1,07,740	53.55 21420.00	55.41	4 1,600	0 0	4 1,600
2 Dec	1253.50	215.8 ₹ 86,320	-7.25 -2900.00	-	0 0	0 0	0 0
1 Dec	1258.20	215.8 ₹ 86,320	-7.25 -2900.00	-	0 0	0 0	0 0
28 Nov	1222.40	215.8 ₹ 86,320	-7.25 -2900.00	-	0 0	1 400	0 0

27 Nov	1218.90	215.8 ₹ 86,320	-7.25 -2900.00	-	1 400	0 0	3 1,200
26 Nov	1194.90	223.05 ₹ 89,220	62.05 24820.00	-	0 0	0 0	0 0
25 Nov	1172.00	223.05 ₹ 89,220	62.05 24820.00	-	0 0	0 0	0 0
24 Nov	1198.20	223.05 ₹ 89,220	62.05 24820.00	-	0 0	0 0	0 0
21 Nov	1168.90	223.05 ₹ 89,220	62.05 24820.00	-	0 0	0 0	0 0
20 Nov	1196.60	223.05 ₹ 89,220	62.05 24820.00	-	0 0	3 1,200	0 0
19 Nov	1203.10	223.05 ₹ 89,220	62.05 24820.00	45.63	4 1,600	3 1,200	3 1,200
28 Oct	1190.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1178.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1161.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1152.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1146.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1144.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1161.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1163.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1156.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1155.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1154.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1162.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1160.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1170.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1156.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1157.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1000 expiring on 30DEC2025

Delta for 1000 CE is -

Historical price for 1000 CE is as follows

On 19 Dec KPITTECH was trading at 1224.60. The strike last trading price was 182.6, which was -46.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 2

On 18 Dec KPITTECH was trading at 1160.80. The strike last trading price was 229.25, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec KPITTECH was trading at 1168.90. The strike last trading price was 229.25, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec KPITTECH was trading at 1176.30. The strike last trading price was 229.25, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec KPITTECH was trading at 1207.40. The strike last trading price was 229.25, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 208.6, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 208.6, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 269.35, which was 53.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 269.35, which was 53.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 269.35, which was 53.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 269.35, which was 53.55 higher than the previous day. The implied volatity was 55.41, the open interest changed by 0 which decreased total open position to 4

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 215.8, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 215.8, which was -7.25 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 KPITTECH was trading at 1222.40. The strike last trading price was 215.8, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 215.8, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 223.05, which was 62.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 223.05, which was 62.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 223.05, which was 62.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 223.05, which was 62.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 223.05, which was 62.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov KPITTECH was trading at 1203.10. The strike last trading price was 223.05, which was 62.05 higher than the previous day. The implied volatity was 45.63, the open interest changed by 3 which increased total open position to 3

On 28 Oct KPITTECH was trading at 1190.30. 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

On 24 Oct KPITTECH was trading at 1178.70. 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 23 Oct KPITTECH was trading at 1161.00. 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 21 Oct KPITTECH was trading at 1152.40. 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 20 Oct KPITTECH was trading at 1146.60. 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 17 Oct KPITTECH was trading at 1144.80. 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 16 Oct KPITTECH was trading at 1161.90. 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 15 Oct KPITTECH was trading at 1163.10. 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 14 Oct KPITTECH was trading at 1156.60. 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 13 Oct KPITTECH was trading at 1155.00. 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 10 Oct KPITTECH was trading at 1154.10. 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 9 Oct KPITTECH was trading at 1162.40. 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 8 Oct KPITTECH was trading at 1160.80. 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 7 Oct KPITTECH was trading at 1170.50. 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 6 Oct KPITTECH was trading at 1156.70. 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 KPITTECH was trading at 1157.70. 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

KPITTECH 30DEC2025 1000 PE
Delta: -0.01 Vega: 0.06 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1224.60	0.45 ₹ 180	0 0.00	52.69	45 18,000	8 3,200	116 46,400
18 Dec	1160.80	0.45 ₹ 180	0 0.00	-	0 0	0 0	108 43,200
17 Dec	1168.90	0.45 ₹ 180	0 0.00	-	1 400	0 0	108 43,200
16 Dec	1176.30	0.45 ₹ 180	0.1 40.00	37.59	13 5,200	-8 -3,200	108 43,200
15 Dec	1207.40	0.35 ₹ 140	0 0.00	-	0 0	0 0	0 0
12 Dec	1237.90	0.35 ₹ 140	0 0.00	-	0 0	0 0	116 46,400
11 Dec	1232.50	0.35 ₹ 140	0 0.00	-	0 0	0 0	116 46,400
10 Dec	1198.70	0.35 ₹ 140	0 0.00	-	0 0	0 0	116 46,400
8 Dec	1220.50	0.35 ₹ 140	0 0.00	-	0 0	0 0	116 46,400
5 Dec	1267.00	0.35 ₹ 140	0 0.00	39.10	2 800	-1 -400	116 46,400
3 Dec	1258.70	0.35 ₹ 140	-0.5 -200.00	-	6 2,400	3 1,200	117 46,800
2 Dec	1253.50	0.85 ₹ 340	0.4 160.00	40.68	2 800	1 400	113 45,200
1 Dec	1258.20	0.45 ₹ 180	-0.55 -220.00	36.63	22 8,800	-8 -3,200	113 45,200
28 Nov	1222.40	1 ₹ 400	-0.35 -140.00	35.41	1 400	0 0	120 48,000
27 Nov	1218.90	1 ₹ 400	-0.35 -140.00	34.63	25 10,000	-2 -800	120 48,000
26 Nov	1194.90	1.35 ₹ 540	-1.15 -460.00	32.99	142 56,800	68 27,200	123 49,200
25 Nov	1172.00	2.5 ₹ 1,000	0.25 100.00	33.67	37 14,800	24 9,600	55 22,000
24 Nov	1198.20	2.25 ₹ 900	-1 -400.00	35.40	25 10,000	11 4,400	25 10,000
21 Nov	1168.90	3.25 ₹ 1,300	0.75 300.00	33.83	30 12,000	-2 -800	13 5,200
20 Nov	1196.60	2.5 ₹ 1,000	-0.15 -60.00	34.74	7 2,800	3 1,200	14 5,600
19 Nov	1203.10	2.65 ₹ 1,060	-0.85 -340.00	35.55	10 4,000	0 0	3 1,200
28 Oct	1190.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1178.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1161.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1152.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1146.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1144.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1161.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1163.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1156.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1155.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1154.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1162.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1160.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1170.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1156.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1157.70	0 ₹ 0	0 0.00	8.63	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1000 expiring on 30DEC2025

Delta for 1000 PE is -0.01

Historical price for 1000 PE is as follows

On 19 Dec KPITTECH was trading at 1224.60. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 52.69, the open interest changed by 8 which increased total open position to 116

On 18 Dec KPITTECH was trading at 1160.80. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108

On 17 Dec KPITTECH was trading at 1168.90. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108

On 16 Dec KPITTECH was trading at 1176.30. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 37.59, the open interest changed by -8 which decreased total open position to 108

On 15 Dec KPITTECH was trading at 1207.40. The strike last trading price was 0.35, 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 KPITTECH was trading at 1237.90. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 39.10, the open interest changed by -1 which decreased total open position to 116

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 0.35, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 117

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 0.85, which was 0.4 higher than the previous day. The implied volatity was 40.68, the open interest changed by 1 which increased total open position to 113

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 0.45, which was -0.55 lower than the previous day. The implied volatity was 36.63, the open interest changed by -8 which decreased total open position to 113

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 120

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was 34.63, the open interest changed by -2 which decreased total open position to 120

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 1.35, which was -1.15 lower than the previous day. The implied volatity was 32.99, the open interest changed by 68 which increased total open position to 123

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was 33.67, the open interest changed by 24 which increased total open position to 55

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 2.25, which was -1 lower than the previous day. The implied volatity was 35.40, the open interest changed by 11 which increased total open position to 25

On 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 3.25, which was 0.75 higher than the previous day. The implied volatity was 33.83, the open interest changed by -2 which decreased total open position to 13

On 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was 34.74, the open interest changed by 3 which increased total open position to 14

On 19 Nov KPITTECH was trading at 1203.10. The strike last trading price was 2.65, which was -0.85 lower than the previous day. The implied volatity was 35.55, the open interest changed by 0 which decreased total open position to 3

On 3 Oct KPITTECH was trading at 1157.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.63, the open interest changed by 0 which decreased total open position to 0

Related Pages for KPITTECH

KPITTECH

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