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 1140 CE
Delta: 0.92 Vega: 0.31 Theta: -0.71 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1224.60	88.5 ₹ 35,400	51.55 20620.00	30.13	17 6,800	-8 -3,200	14 5,600
18 Dec	1160.80	36 ₹ 14,400	-10.15 -4060.00	26.65	18 7,200	7 2,800	22 8,800
17 Dec	1168.90	46.35 ₹ 18,540	1.5 600.00	32.90	15 6,000	-7 -2,800	15 6,000
16 Dec	1176.30	45.8 ₹ 18,320	-57.45 -22980.00	30.61	52 20,800	0 0	6 2,400
15 Dec	1207.40	103.25 ₹ 41,300	31.85 12740.00	-	0 0	0 0	0 0
12 Dec	1237.90	103.25 ₹ 41,300	31.85 12740.00	26.37	5 2,000	0 0	7 2,800
11 Dec	1232.50	71.4 ₹ 28,560	-62.95 -25180.00	-	0 0	0 0	7 2,800
10 Dec	1198.70	71.4 ₹ 28,560	-62.95 -25180.00	26.17	8 3,200	1 400	7 2,800
9 Dec	1206.10	134.35 ₹ 53,740	47.15 18860.00	-	0 0	0 0	0 0
8 Dec	1220.50	134.35 ₹ 53,740	47.15 18860.00	-	0 0	0 0	6 2,400
5 Dec	1267.00	134.35 ₹ 53,740	47.15 18860.00	-	0 0	0 0	0 0
4 Dec	1269.80	134.35 ₹ 53,740	47.15 18860.00	-	0 0	0 0	0 0
3 Dec	1258.70	134.35 ₹ 53,740	47.15 18860.00	-	0 0	0 0	0 0
2 Dec	1253.50	134.35 ₹ 53,740	47.15 18860.00	-	0 0	1 400	0 0
1 Dec	1258.20	134.35 ₹ 53,740	47.15 18860.00	33.64	3 1,200	0 0	5 2,000
28 Nov	1222.40	87.2 ₹ 34,880	10.3 4120.00	-	0 0	4 1,600	0 0
27 Nov	1218.90	87.2 ₹ 34,880	10.3 4120.00	-	5 2,000	4 1,600	5 2,000
26 Nov	1194.90	76.9 ₹ 30,760	-3.4 -1360.00	-	0 0	0 0	0 0

25 Nov	1172.00	76.9 ₹ 30,760	-3.4 -1360.00	36.87	1 400	0 0	1 400
24 Nov	1198.20	80.3 ₹ 32,120	-39.35 -15740.00	26.45	1 400	0 0	0 0
21 Nov	1168.90	119.65 ₹ 47,860	0 0.00	-	0 0	0 0	0 0
20 Nov	1196.60	119.65 ₹ 47,860	0 0.00	-	0 0	0 0	0 0
19 Nov	1203.10	119.65 ₹ 47,860	0 0.00	-	0 0	0 0	0 0
18 Nov	1195.10	119.65 ₹ 47,860	0 0.00	-	0 0	0 0	0 0
17 Nov	1216.00	119.65 ₹ 47,860	0 0.00	-	0 0	0 0	0 0
14 Nov	1222.20	119.65 ₹ 47,860	0 0.00	-	0 0	0 0	0 0
13 Nov	1238.70	119.65 ₹ 47,860	0 0.00	-	0 0	0 0	0 0
12 Nov	1244.30	119.65 ₹ 47,860	0 0.00	-	0 0	0 0	0 0
11 Nov	1212.50	119.65 ₹ 47,860	0 0.00	-	0 0	0 0	0 0
10 Nov	1192.90	119.65 ₹ 47,860	0 0.00	-	0 0	0 0	0 0
6 Nov	1159.20	119.65 ₹ 47,860	0 0.00	-	0 0	0 0	0 0
3 Nov	1164.00	119.65 ₹ 47,860	0 0.00	-	0 0	0 0	0 0

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

Delta for 1140 CE is 0.92

Historical price for 1140 CE is as follows

On 19 Dec KPITTECH was trading at 1224.60. The strike last trading price was 88.5, which was 51.55 higher than the previous day. The implied volatity was 30.13, the open interest changed by -8 which decreased total open position to 14

On 18 Dec KPITTECH was trading at 1160.80. The strike last trading price was 36, which was -10.15 lower than the previous day. The implied volatity was 26.65, the open interest changed by 7 which increased total open position to 22

On 17 Dec KPITTECH was trading at 1168.90. The strike last trading price was 46.35, which was 1.5 higher than the previous day. The implied volatity was 32.90, the open interest changed by -7 which decreased total open position to 15

On 16 Dec KPITTECH was trading at 1176.30. The strike last trading price was 45.8, which was -57.45 lower than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 6

On 15 Dec KPITTECH was trading at 1207.40. The strike last trading price was 103.25, which was 31.85 higher 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 103.25, which was 31.85 higher than the previous day. The implied volatity was 26.37, the open interest changed by 0 which decreased total open position to 7

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 71.4, which was -62.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 71.4, which was -62.95 lower than the previous day. The implied volatity was 26.17, the open interest changed by 1 which increased total open position to 7

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 134.35, which was 47.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 134.35, which was 47.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 134.35, which was 47.15 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 134.35, which was 47.15 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 134.35, which was 47.15 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 134.35, which was 47.15 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 134.35, which was 47.15 higher than the previous day. The implied volatity was 33.64, the open interest changed by 0 which decreased total open position to 5

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 87.2, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 87.2, which was 10.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 76.9, which was -3.4 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 76.9, which was -3.4 lower than the previous day. The implied volatity was 36.87, the open interest changed by 0 which decreased total open position to 1

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 80.3, which was -39.35 lower than the previous day. The implied volatity was 26.45, 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 KPITTECH was trading at 1216.00. The strike last trading price was 119.65, 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 KPITTECH was trading at 1222.20. The strike last trading price was 119.65, 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 1140 PE
Delta: -0.07 Vega: 0.29 Theta: -0.37 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1224.60	2.05 ₹ 820	-9.8 -3920.00	29.40	1,274 5,09,600	131 52,400	458 1,83,200
18 Dec	1160.80	12.85 ₹ 5,140	2.35 940.00	27.43	581 2,32,400	-83 -33,200	325 1,30,000
17 Dec	1168.90	10.6 ₹ 4,240	-1.55 -620.00	26.17	513 2,05,200	-203 -81,200	411 1,64,400
16 Dec	1176.30	12.5 ₹ 5,000	6.9 2760.00	27.83	624 2,49,600	95 38,000	576 2,30,400
15 Dec	1207.40	5.6 ₹ 2,240	2.8 1120.00	29.68	313 1,25,200	40 16,000	481 1,92,400
12 Dec	1237.90	2.8 ₹ 1,120	-1.15 -460.00	28.32	179 71,600	8 3,200	441 1,76,400
11 Dec	1232.50	4.1 ₹ 1,640	-5.35 -2140.00	28.93	146 58,400	8 3,200	433 1,73,200
10 Dec	1198.70	9.8 ₹ 3,920	2.85 1140.00	29.80	131 52,400	8 3,200	430 1,72,000
9 Dec	1206.10	6.9 ₹ 2,760	0.85 340.00	26.99	424 1,69,600	229 91,600	423 1,69,200
8 Dec	1220.50	6.7 ₹ 2,680	4.55 1820.00	29.27	232 92,800	69 27,600	192 76,800
5 Dec	1267.00	2.15 ₹ 860	-0.55 -220.00	26.69	26 10,400	-3 -1,200	122 48,800
4 Dec	1269.80	2.65 ₹ 1,060	-0.95 -380.00	28.27	125 50,000	10 4,000	127 50,800
3 Dec	1258.70	3.55 ₹ 1,420	-0.4 -160.00	28.35	51 20,400	4 1,600	117 46,800
2 Dec	1253.50	3.55 ₹ 1,420	-0.35 -140.00	27.42	52 20,800	2 800	113 45,200
1 Dec	1258.20	4.25 ₹ 1,700	-4.6 -1840.00	28.69	259 1,03,600	28 11,200	112 44,800
28 Nov	1222.40	8.8 ₹ 3,520	-0.95 -380.00	27.66	31 12,400	0 0	84 33,600
27 Nov	1218.90	9.3 ₹ 3,720	-5.25 -2100.00	27.40	90 36,000	16 6,400	85 34,000
26 Nov	1194.90	14.6 ₹ 5,840	-7.95 -3180.00	27.40	75 30,000	39 15,600	69 27,600
25 Nov	1172.00	23.5 ₹ 9,400	3.25 1300.00	29.31	61 24,400	18 7,200	30 12,000
24 Nov	1198.20	21 ₹ 8,400	0 0.00	32.20	27 10,800	11 4,400	12 4,800
21 Nov	1168.90	21 ₹ 8,400	-36.4 -14560.00	-	0 0	1 400	0 0
20 Nov	1196.60	21 ₹ 8,400	-36.4 -14560.00	31.65	1 400	0 0	0 0
19 Nov	1203.10	57.4 ₹ 22,960	0 0.00	5.40	0 0	0 0	0 0
18 Nov	1195.10	57.4 ₹ 22,960	0 0.00	4.68	0 0	0 0	0 0
17 Nov	1216.00	57.4 ₹ 22,960	0 0.00	6.10	0 0	0 0	0 0
14 Nov	1222.20	57.4 ₹ 22,960	0 0.00	6.37	0 0	0 0	0 0
13 Nov	1238.70	57.4 ₹ 22,960	0 0.00	6.93	0 0	0 0	0 0
12 Nov	1244.30	57.4 ₹ 22,960	0 0.00	7.36	0 0	0 0	0 0
11 Nov	1212.50	57.4 ₹ 22,960	0 0.00	5.25	0 0	0 0	0 0
10 Nov	1192.90	57.4 ₹ 22,960	0 0.00	4.25	0 0	0 0	0 0
6 Nov	1159.20	57.4 ₹ 22,960	0 0.00	2.32	0 0	0 0	0 0
3 Nov	1164.00	57.4 ₹ 22,960	0 0.00	2.91	0 0	0 0	0 0

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

Delta for 1140 PE is -0.07

Historical price for 1140 PE is as follows

On 19 Dec KPITTECH was trading at 1224.60. The strike last trading price was 2.05, which was -9.8 lower than the previous day. The implied volatity was 29.40, the open interest changed by 131 which increased total open position to 458

On 18 Dec KPITTECH was trading at 1160.80. The strike last trading price was 12.85, which was 2.35 higher than the previous day. The implied volatity was 27.43, the open interest changed by -83 which decreased total open position to 325

On 17 Dec KPITTECH was trading at 1168.90. The strike last trading price was 10.6, which was -1.55 lower than the previous day. The implied volatity was 26.17, the open interest changed by -203 which decreased total open position to 411

On 16 Dec KPITTECH was trading at 1176.30. The strike last trading price was 12.5, which was 6.9 higher than the previous day. The implied volatity was 27.83, the open interest changed by 95 which increased total open position to 576

On 15 Dec KPITTECH was trading at 1207.40. The strike last trading price was 5.6, which was 2.8 higher than the previous day. The implied volatity was 29.68, the open interest changed by 40 which increased total open position to 481

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 2.8, which was -1.15 lower than the previous day. The implied volatity was 28.32, the open interest changed by 8 which increased total open position to 441

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 4.1, which was -5.35 lower than the previous day. The implied volatity was 28.93, the open interest changed by 8 which increased total open position to 433

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 9.8, which was 2.85 higher than the previous day. The implied volatity was 29.80, the open interest changed by 8 which increased total open position to 430

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 6.9, which was 0.85 higher than the previous day. The implied volatity was 26.99, the open interest changed by 229 which increased total open position to 423

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 6.7, which was 4.55 higher than the previous day. The implied volatity was 29.27, the open interest changed by 69 which increased total open position to 192

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 2.15, which was -0.55 lower than the previous day. The implied volatity was 26.69, the open interest changed by -3 which decreased total open position to 122

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 2.65, which was -0.95 lower than the previous day. The implied volatity was 28.27, the open interest changed by 10 which increased total open position to 127

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 3.55, which was -0.4 lower than the previous day. The implied volatity was 28.35, the open interest changed by 4 which increased total open position to 117

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 3.55, which was -0.35 lower than the previous day. The implied volatity was 27.42, the open interest changed by 2 which increased total open position to 113

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 4.25, which was -4.6 lower than the previous day. The implied volatity was 28.69, the open interest changed by 28 which increased total open position to 112

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 8.8, which was -0.95 lower than the previous day. The implied volatity was 27.66, the open interest changed by 0 which decreased total open position to 84

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 9.3, which was -5.25 lower than the previous day. The implied volatity was 27.40, the open interest changed by 16 which increased total open position to 85

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 14.6, which was -7.95 lower than the previous day. The implied volatity was 27.40, the open interest changed by 39 which increased total open position to 69

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 23.5, which was 3.25 higher than the previous day. The implied volatity was 29.31, the open interest changed by 18 which increased total open position to 30

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 32.20, the open interest changed by 11 which increased total open position to 12

On 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 21, which was -36.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 21, which was -36.4 lower than the previous day. The implied volatity was 31.65, 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 57.4, which was 0 lower than the previous day. The implied volatity was 5.40, 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 57.4, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0

On 17 Nov KPITTECH was trading at 1216.00. The strike last trading price was 57.4, which was 0 lower than the previous day. The implied volatity was 6.10, the open interest changed by 0 which decreased total open position to 0

On 14 Nov KPITTECH was trading at 1222.20. The strike last trading price was 57.4, which was 0 lower than the previous day. The implied volatity was 6.37, 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 57.4, which was 0 lower than the previous day. The implied volatity was 6.93, 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 57.4, which was 0 lower than the previous day. The implied volatity was 7.36, 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 57.4, which was 0 lower than the previous day. The implied volatity was 5.25, 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 57.4, which was 0 lower than the previous day. The implied volatity was 4.25, 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 57.4, which was 0 lower than the previous day. The implied volatity was 2.32, 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 57.4, which was 0 lower than the previous day. The implied volatity was 2.91, 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