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 1180 CE
Delta: 0.84 Vega: 0.68 Theta: -0.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1237.90	67.1 ₹ 26,840	1.1 440.00	24.08	3 1,200	-2 -800	95 38,000
11 Dec	1232.50	66 ₹ 26,400	24.95 9980.00	27.27	17 6,800	-5 -2,000	99 39,600
10 Dec	1198.70	41 ₹ 16,400	-9.15 -3660.00	24.42	36 14,400	18 7,200	103 41,200
9 Dec	1206.10	50.4 ₹ 20,160	-8.2 -3280.00	27.85	44 17,600	21 8,400	87 34,800
8 Dec	1220.50	56.7 ₹ 22,680	-39.35 -15740.00	23.07	30 12,000	7 2,800	67 26,800
5 Dec	1267.00	96.05 ₹ 38,420	5.6 2240.00	-	0 0	-10 -4,000	0 0
4 Dec	1269.80	96.05 ₹ 38,420	5.6 2240.00	13.04	18 7,200	-10 -4,000	60 24,000
3 Dec	1258.70	90.45 ₹ 36,180	3.55 1420.00	20.96	15 6,000	-5 -2,000	71 28,400
2 Dec	1253.50	89.25 ₹ 35,700	-3.95 -1580.00	22.50	14 5,600	1 400	76 30,400
1 Dec	1258.20	91.55 ₹ 36,620	31.85 12740.00	21.60	69 27,600	2 800	79 31,600
28 Nov	1222.40	60.5 ₹ 24,200	-0.8 -320.00	19.18	26 10,400	-4 -1,600	76 30,400
27 Nov	1218.90	62.4 ₹ 24,960	13.6 5440.00	22.05	320 1,28,000	-133 -53,200	81 32,400
26 Nov	1194.90	47.9 ₹ 19,160	7.4 2960.00	23.40	1,065 4,26,000	122 48,800	215 86,000
25 Nov	1172.00	40.8 ₹ 16,320	-11.95 -4780.00	26.90	103 41,200	34 13,600	95 38,000
24 Nov	1198.20	50.6 ₹ 20,240	8.7 3480.00	23.88	627 2,50,800	41 16,400	62 24,800
21 Nov	1168.90	42.5 ₹ 17,000	-14.4 -5760.00	26.70	30 12,000	11 4,400	21 8,400
20 Nov	1196.60	56.9 ₹ 22,760	-41.3 -16520.00	-	0 0	0 0	0 0
19 Nov	1203.10	56.9 ₹ 22,760	-41.3 -16520.00	-	0 0	0 0	0 0
18 Nov	1195.10	56.9 ₹ 22,760	-41.3 -16520.00	-	0 0	0 0	0 0
17 Nov	1216.00	56.9 ₹ 22,760	-41.3 -16520.00	-	0 0	0 0	0 0
14 Nov	1222.20	56.9 ₹ 22,760	-41.3 -16520.00	-	0 0	0 0	0 0
13 Nov	1238.70	56.9 ₹ 22,760	-41.3 -16520.00	-	0 0	0 0	0 0
12 Nov	1244.30	56.9 ₹ 22,760	-41.3 -16520.00	-	0 0	0 0	0 0
11 Nov	1212.50	56.9 ₹ 22,760	-41.3 -16520.00	-	0 0	10 4,000	0 0

10 Nov	1192.90	56.9 ₹ 22,760	-41.3 -16520.00	24.53	10 4,000	0 0	0 0
6 Nov	1159.20	98.2 ₹ 39,280	0 0.00	0.39	0 0	0 0	0 0
3 Nov	1164.00	98.2 ₹ 39,280	0 0.00	-	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1180 expiring on 30DEC2025

Delta for 1180 CE is 0.84

Historical price for 1180 CE is as follows

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 67.1, which was 1.1 higher than the previous day. The implied volatity was 24.08, the open interest changed by -2 which decreased total open position to 95

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 66, which was 24.95 higher than the previous day. The implied volatity was 27.27, the open interest changed by -5 which decreased total open position to 99

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 41, which was -9.15 lower than the previous day. The implied volatity was 24.42, the open interest changed by 18 which increased total open position to 103

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 50.4, which was -8.2 lower than the previous day. The implied volatity was 27.85, the open interest changed by 21 which increased total open position to 87

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 56.7, which was -39.35 lower than the previous day. The implied volatity was 23.07, the open interest changed by 7 which increased total open position to 67

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 96.05, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 0

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 96.05, which was 5.6 higher than the previous day. The implied volatity was 13.04, the open interest changed by -10 which decreased total open position to 60

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 90.45, which was 3.55 higher than the previous day. The implied volatity was 20.96, the open interest changed by -5 which decreased total open position to 71

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 89.25, which was -3.95 lower than the previous day. The implied volatity was 22.50, the open interest changed by 1 which increased total open position to 76

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 91.55, which was 31.85 higher than the previous day. The implied volatity was 21.60, the open interest changed by 2 which increased total open position to 79

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 60.5, which was -0.8 lower than the previous day. The implied volatity was 19.18, the open interest changed by -4 which decreased total open position to 76

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 62.4, which was 13.6 higher than the previous day. The implied volatity was 22.05, the open interest changed by -133 which decreased total open position to 81

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 47.9, which was 7.4 higher than the previous day. The implied volatity was 23.40, the open interest changed by 122 which increased total open position to 215

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 40.8, which was -11.95 lower than the previous day. The implied volatity was 26.90, the open interest changed by 34 which increased total open position to 95

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 50.6, which was 8.7 higher than the previous day. The implied volatity was 23.88, the open interest changed by 41 which increased total open position to 62

On 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 42.5, which was -14.4 lower than the previous day. The implied volatity was 26.70, the open interest changed by 11 which increased total open position to 21

On 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 56.9, which was -41.3 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 56.9, which was -41.3 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 56.9, which was -41.3 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 56.9, which was -41.3 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 56.9, which was -41.3 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 56.9, which was -41.3 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 56.9, which was -41.3 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 56.9, which was -41.3 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 10 Nov KPITTECH was trading at 1192.90. The strike last trading price was 56.9, which was -41.3 lower than the previous day. The implied volatity was 24.53, 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 98.2, which was 0 lower than the previous day. The implied volatity was 0.39, 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 98.2, 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 1180 PE
Delta: -0.18 Vega: 0.72 Theta: -0.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1237.90	7.25 ₹ 2,900	-2.1 -840.00	26.01	23 9,200	-6 -2,400	212 84,800
11 Dec	1232.50	9.5 ₹ 3,800	-11.8 -4720.00	26.94	108 43,200	-12 -4,800	218 87,200
10 Dec	1198.70	21.6 ₹ 8,640	5.05 2020.00	29.24	202 80,800	39 15,600	230 92,000
9 Dec	1206.10	15.8 ₹ 6,320	1.75 700.00	25.61	358 1,43,200	18 7,200	189 75,600
8 Dec	1220.50	14.35 ₹ 5,740	9.45 3780.00	27.80	535 2,14,000	-311 -1,24,400	168 67,200
5 Dec	1267.00	5.3 ₹ 2,120	-0.6 -240.00	25.29	424 1,69,600	263 1,05,200	480 1,92,000
4 Dec	1269.80	5.9 ₹ 2,360	-2.15 -860.00	26.68	316 1,26,400	107 42,800	218 87,200
3 Dec	1258.70	8.1 ₹ 3,240	-0.55 -220.00	27.39	47 18,800	1 400	112 44,800
2 Dec	1253.50	8.1 ₹ 3,240	-0.6 -240.00	26.38	115 46,000	0 0	109 43,600
1 Dec	1258.20	9.3 ₹ 3,720	-8.8 -3520.00	27.86	310 1,24,000	-1 -400	109 43,600
28 Nov	1222.40	18.2 ₹ 7,280	-2 -800.00	27.42	51 20,400	-5 -2,000	111 44,400
27 Nov	1218.90	20 ₹ 8,000	-8.15 -3260.00	27.94	125 50,000	-18 -7,200	115 46,000
26 Nov	1194.90	28.35 ₹ 11,340	-11.55 -4620.00	27.66	121 48,400	24 9,600	134 53,600
25 Nov	1172.00	40 ₹ 16,000	4.85 1940.00	28.95	172 68,800	42 16,800	123 49,200
24 Nov	1198.20	35.45 ₹ 14,180	-12.05 -4820.00	32.30	132 52,800	39 15,600	81 32,400
21 Nov	1168.90	46 ₹ 18,400	13.05 5220.00	31.33	59 23,600	27 10,800	41 16,400
20 Nov	1196.60	26.3 ₹ 10,520	-4.7 -1880.00	25.76	15 6,000	8 3,200	13 5,200
19 Nov	1203.10	31 ₹ 12,400	-0.85 -340.00	30.30	2 800	0 0	5 2,000
18 Nov	1195.10	31.85 ₹ 12,740	0 0.00	-	0 0	2 800	0 0
17 Nov	1216.00	31.85 ₹ 12,740	0 0.00	32.77	2 800	1 400	4 1,600
14 Nov	1222.20	31.85 ₹ 12,740	-18.85 -7540.00	-	0 0	0 0	0 0
13 Nov	1238.70	31.85 ₹ 12,740	-18.85 -7540.00	-	0 0	2 800	0 0
12 Nov	1244.30	31.85 ₹ 12,740	-18.85 -7540.00	36.50	4 1,600	3 1,200	4 1,600
11 Nov	1212.50	50.7 ₹ 20,280	-24.85 -9940.00	40.32	1 400	0 0	0 0
10 Nov	1192.90	75.55 ₹ 30,220	0 0.00	1.71	0 0	0 0	0 0
6 Nov	1159.20	75.55 ₹ 30,220	0 0.00	-	0 0	0 0	0 0
3 Nov	1164.00	75.55 ₹ 30,220	0 0.00	0.49	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1180 expiring on 30DEC2025

Delta for 1180 PE is -0.18

Historical price for 1180 PE is as follows

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 7.25, which was -2.1 lower than the previous day. The implied volatity was 26.01, the open interest changed by -6 which decreased total open position to 212

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 9.5, which was -11.8 lower than the previous day. The implied volatity was 26.94, the open interest changed by -12 which decreased total open position to 218

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 21.6, which was 5.05 higher than the previous day. The implied volatity was 29.24, the open interest changed by 39 which increased total open position to 230

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 15.8, which was 1.75 higher than the previous day. The implied volatity was 25.61, the open interest changed by 18 which increased total open position to 189

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 14.35, which was 9.45 higher than the previous day. The implied volatity was 27.80, the open interest changed by -311 which decreased total open position to 168

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 5.3, which was -0.6 lower than the previous day. The implied volatity was 25.29, the open interest changed by 263 which increased total open position to 480

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 5.9, which was -2.15 lower than the previous day. The implied volatity was 26.68, the open interest changed by 107 which increased total open position to 218

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 8.1, which was -0.55 lower than the previous day. The implied volatity was 27.39, the open interest changed by 1 which increased total open position to 112

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 8.1, which was -0.6 lower than the previous day. The implied volatity was 26.38, the open interest changed by 0 which decreased total open position to 109

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 9.3, which was -8.8 lower than the previous day. The implied volatity was 27.86, the open interest changed by -1 which decreased total open position to 109

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 18.2, which was -2 lower than the previous day. The implied volatity was 27.42, the open interest changed by -5 which decreased total open position to 111

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 20, which was -8.15 lower than the previous day. The implied volatity was 27.94, the open interest changed by -18 which decreased total open position to 115

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 28.35, which was -11.55 lower than the previous day. The implied volatity was 27.66, the open interest changed by 24 which increased total open position to 134

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 40, which was 4.85 higher than the previous day. The implied volatity was 28.95, the open interest changed by 42 which increased total open position to 123

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 35.45, which was -12.05 lower than the previous day. The implied volatity was 32.30, the open interest changed by 39 which increased total open position to 81

On 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 46, which was 13.05 higher than the previous day. The implied volatity was 31.33, the open interest changed by 27 which increased total open position to 41

On 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 26.3, which was -4.7 lower than the previous day. The implied volatity was 25.76, the open interest changed by 8 which increased total open position to 13

On 19 Nov KPITTECH was trading at 1203.10. The strike last trading price was 31, which was -0.85 lower than the previous day. The implied volatity was 30.30, the open interest changed by 0 which decreased total open position to 5

On 18 Nov KPITTECH was trading at 1195.10. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov KPITTECH was trading at 1216.00. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 32.77, the open interest changed by 1 which increased total open position to 4

On 14 Nov KPITTECH was trading at 1222.20. The strike last trading price was 31.85, which was -18.85 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 31.85, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov KPITTECH was trading at 1244.30. The strike last trading price was 31.85, which was -18.85 lower than the previous day. The implied volatity was 36.50, the open interest changed by 3 which increased total open position to 4

On 11 Nov KPITTECH was trading at 1212.50. The strike last trading price was 50.7, which was -24.85 lower than the previous day. The implied volatity was 40.32, 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 75.55, which was 0 lower than the previous day. The implied volatity was 1.71, 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 75.55, 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 75.55, which was 0 lower than the previous day. The implied volatity was 0.49, 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