KPITTECH

Kpit Technologies Limited

1237.9 +5.40 (0.44%)

L: 1220 H: 1240

Back to Option Chain

Historical option data for KPITTECH
12 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 1100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1237.90	137.55 ₹ 55,020	25.45 10180.00	-	0 0	0 0	6 2,400
11 Dec	1232.50	137.55 ₹ 55,020	25.45 10180.00	31.23	5 2,000	1 400	6 2,400
10 Dec	1198.70	112.1 ₹ 44,840	-46.1 -18440.00	-	0 0	0 0	5 2,000
9 Dec	1206.10	112.1 ₹ 44,840	-46.1 -18440.00	18.85	6 2,400	0 0	4 1,600
8 Dec	1220.50	158.2 ₹ 63,280	32.75 13100.00	-	0 0	0 0	4 1,600
5 Dec	1267.00	158.2 ₹ 63,280	32.75 13100.00	-	0 0	0 0	0 0
4 Dec	1269.80	158.2 ₹ 63,280	32.75 13100.00	-	0 0	0 0	0 0
3 Dec	1258.70	158.2 ₹ 63,280	32.75 13100.00	-	0 0	0 0	0 0
2 Dec	1253.50	158.2 ₹ 63,280	32.75 13100.00	-	0 0	1 400	0 0
1 Dec	1258.20	158.2 ₹ 63,280	32.75 13100.00	-	2 800	1 400	4 1,600
28 Nov	1222.40	125.45 ₹ 50,180	5.3 2120.00	-	3 1,200	1 400	3 1,200
27 Nov	1218.90	120.15 ₹ 48,060	20.5 8200.00	-	3 1,200	1 400	2 800
26 Nov	1194.90	99.65 ₹ 39,860	-44.4 -17760.00	-	1 400	0 0	0 0
25 Nov	1172.00	144.05 ₹ 57,620	0 0.00	-	0 0	0 0	0 0
24 Nov	1198.20	144.05 ₹ 57,620	0 0.00	-	0 0	0 0	0 0
21 Nov	1168.90	144.05 ₹ 57,620	0 0.00	-	0 0	0 0	0 0

20 Nov	1196.60	144.05 ₹ 57,620	0 0.00	-	0 0	0 0	0 0
19 Nov	1203.10	144.05 ₹ 57,620	0 0.00	-	0 0	0 0	0 0
18 Nov	1195.10	144.05 ₹ 57,620	0 0.00	-	0 0	0 0	0 0
13 Nov	1238.70	144.05 ₹ 57,620	0 0.00	-	0 0	0 0	0 0
12 Nov	1244.30	144.05 ₹ 57,620	0 0.00	-	0 0	0 0	0 0
11 Nov	1212.50	144.05 ₹ 57,620	0 0.00	-	0 0	0 0	0 0
10 Nov	1192.90	144.05 ₹ 57,620	0 0.00	-	0 0	0 0	0 0
6 Nov	1159.20	144.05 ₹ 57,620	0 0.00	-	0 0	0 0	0 0
3 Nov	1164.00	144.05 ₹ 57,620	0 0.00	-	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1100 expiring on 30DEC2025

Delta for 1100 CE is -

Historical price for 1100 CE is as follows

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 137.55, which was 25.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 137.55, which was 25.45 higher than the previous day. The implied volatity was 31.23, the open interest changed by 1 which increased total open position to 6

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 112.1, which was -46.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 112.1, which was -46.1 lower than the previous day. The implied volatity was 18.85, 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 158.2, which was 32.75 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 158.2, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 158.2, which was 32.75 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 158.2, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 158.2, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 158.2, which was 32.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 125.45, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 120.15, which was 20.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 99.65, which was -44.4 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 KPITTECH was trading at 1172.00. The strike last trading price was 144.05, 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 Nov KPITTECH was trading at 1198.20. The strike last trading price was 144.05, 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 Nov KPITTECH was trading at 1168.90. The strike last trading price was 144.05, 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 Nov KPITTECH was trading at 1196.60. The strike last trading price was 144.05, 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 KPITTECH was trading at 1203.10. The strike last trading price was 144.05, 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 KPITTECH was trading at 1195.10. The strike last trading price was 144.05, 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 KPITTECH was trading at 1238.70. The strike last trading price was 144.05, 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 KPITTECH was trading at 1244.30. The strike last trading price was 144.05, 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 KPITTECH was trading at 1212.50. The strike last trading price was 144.05, 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 Nov KPITTECH was trading at 1192.90. The strike last trading price was 144.05, 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 Nov KPITTECH was trading at 1159.20. The strike last trading price was 144.05, 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 KPITTECH was trading at 1164.00. The strike last trading price was 144.05, 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 1100 PE
Delta: -0.04 Vega: 0.25 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1237.90	1.6 ₹ 640	-0.4 -160.00	32.84	64 25,600	-27 -10,800	163 65,200
11 Dec	1232.50	1.95 ₹ 780	-1.85 -740.00	31.98	270 1,08,000	57 22,800	188 75,200
10 Dec	1198.70	3.8 ₹ 1,520	1 400.00	30.33	69 27,600	-14 -5,600	132 52,800
9 Dec	1206.10	2.7 ₹ 1,080	0.05 20.00	28.43	146 58,400	26 10,400	145 58,000
8 Dec	1220.50	2.6 ₹ 1,040	1.4 560.00	30.07	131 52,400	-27 -10,800	119 47,600
5 Dec	1267.00	1.1 ₹ 440	-0.25 -100.00	29.59	45 18,000	12 4,800	141 56,400
4 Dec	1269.80	1.35 ₹ 540	-0.35 -140.00	30.83	28 11,200	-15 -6,000	130 52,000
3 Dec	1258.70	1.65 ₹ 660	-0.25 -100.00	30.21	23 9,200	-1 -400	145 58,000
2 Dec	1253.50	1.8 ₹ 720	-0.2 -80.00	29.80	50 20,000	-25 -10,000	147 58,800
1 Dec	1258.20	2.1 ₹ 840	-1.9 -760.00	30.61	290 1,16,000	24 9,600	173 69,200
28 Nov	1222.40	3.95 ₹ 1,580	-0.95 -380.00	28.37	64 25,600	9 3,600	146 58,400
27 Nov	1218.90	4.65 ₹ 1,860	-2.6 -1040.00	28.83	92 36,800	-4 -1,600	137 54,800
26 Nov	1194.90	7.25 ₹ 2,900	-4.7 -1880.00	28.26	153 61,200	11 4,400	141 56,400
25 Nov	1172.00	11.8 ₹ 4,720	0.75 300.00	28.98	127 50,800	47 18,800	128 51,200
24 Nov	1198.20	10.95 ₹ 4,380	-6 -2400.00	31.90	91 36,400	25 10,000	82 32,800
21 Nov	1168.90	15.7 ₹ 6,280	4 1600.00	30.99	54 21,600	37 14,800	58 23,200
20 Nov	1196.60	11.7 ₹ 4,680	-30.55 -12220.00	32.10	26 10,400	20 8,000	20 8,000
19 Nov	1203.10	42.25 ₹ 16,900	0 0.00	8.11	0 0	0 0	0 0
18 Nov	1195.10	42.25 ₹ 16,900	0 0.00	7.44	0 0	0 0	0 0
13 Nov	1238.70	42.25 ₹ 16,900	0 0.00	9.35	0 0	0 0	0 0
12 Nov	1244.30	42.25 ₹ 16,900	0 0.00	9.63	0 0	0 0	0 0
11 Nov	1212.50	42.25 ₹ 16,900	0 0.00	7.67	0 0	0 0	0 0
10 Nov	1192.90	42.25 ₹ 16,900	0 0.00	6.72	0 0	0 0	0 0
6 Nov	1159.20	42.25 ₹ 16,900	0 0.00	-	0 0	0 0	0 0
3 Nov	1164.00	42.25 ₹ 16,900	0 0.00	5.31	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1100 expiring on 30DEC2025

Delta for 1100 PE is -0.04

Historical price for 1100 PE is as follows

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 32.84, the open interest changed by -27 which decreased total open position to 163

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 1.95, which was -1.85 lower than the previous day. The implied volatity was 31.98, the open interest changed by 57 which increased total open position to 188

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 3.8, which was 1 higher than the previous day. The implied volatity was 30.33, the open interest changed by -14 which decreased total open position to 132

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 2.7, which was 0.05 higher than the previous day. The implied volatity was 28.43, the open interest changed by 26 which increased total open position to 145

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 2.6, which was 1.4 higher than the previous day. The implied volatity was 30.07, the open interest changed by -27 which decreased total open position to 119

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 29.59, the open interest changed by 12 which increased total open position to 141

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 30.83, the open interest changed by -15 which decreased total open position to 130

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 30.21, the open interest changed by -1 which decreased total open position to 145

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 29.80, the open interest changed by -25 which decreased total open position to 147

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 2.1, which was -1.9 lower than the previous day. The implied volatity was 30.61, the open interest changed by 24 which increased total open position to 173

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 3.95, which was -0.95 lower than the previous day. The implied volatity was 28.37, the open interest changed by 9 which increased total open position to 146

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 4.65, which was -2.6 lower than the previous day. The implied volatity was 28.83, the open interest changed by -4 which decreased total open position to 137

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 7.25, which was -4.7 lower than the previous day. The implied volatity was 28.26, the open interest changed by 11 which increased total open position to 141

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 11.8, which was 0.75 higher than the previous day. The implied volatity was 28.98, the open interest changed by 47 which increased total open position to 128

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 10.95, which was -6 lower than the previous day. The implied volatity was 31.90, the open interest changed by 25 which increased total open position to 82

On 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 15.7, which was 4 higher than the previous day. The implied volatity was 30.99, the open interest changed by 37 which increased total open position to 58

On 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 11.7, which was -30.55 lower than the previous day. The implied volatity was 32.10, the open interest changed by 20 which increased total open position to 20

On 19 Nov KPITTECH was trading at 1203.10. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 8.11, the open interest changed by 0 which decreased total open position to 0

On 18 Nov KPITTECH was trading at 1195.10. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 7.44, the open interest changed by 0 which decreased total open position to 0

On 13 Nov KPITTECH was trading at 1238.70. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 9.35, the open interest changed by 0 which decreased total open position to 0

On 12 Nov KPITTECH was trading at 1244.30. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 9.63, the open interest changed by 0 which decreased total open position to 0

On 11 Nov KPITTECH was trading at 1212.50. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 7.67, the open interest changed by 0 which decreased total open position to 0

On 10 Nov KPITTECH was trading at 1192.90. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 6.72, the open interest changed by 0 which decreased total open position to 0

On 6 Nov KPITTECH was trading at 1159.20. The strike last trading price was 42.25, 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 Nov KPITTECH was trading at 1164.00. The strike last trading price was 42.25, which was 0 lower than the previous day. The implied volatity was 5.31, 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