KPITTECH
Kpit Technologies Limited
Historical option data for KPITTECH
20 Feb 2026 04:13 PM IST
| KPITTECH 24-FEB-2026 1220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 835.40 | 0.1 | -0.05 | - | 0 | 0 | 40 | |||||||||
| 19 Feb | 847.50 | 0.1 | -0.05 | - | 57 | -41 | 40 | |||||||||
| 18 Feb | 861.60 | 0.15 | -0.1 | - | 3 | 0 | 81 | |||||||||
| 17 Feb | 879.30 | 0.25 | 0 | - | 0 | 0 | 81 | |||||||||
| 16 Feb | 880.30 | 0.25 | 0 | - | 3 | 0 | 84 | |||||||||
| 13 Feb | 861.70 | 0.25 | 0 | - | 27 | -26 | 85 | |||||||||
| 12 Feb | 891.50 | 0.25 | -0.25 | - | 2 | 0 | 111 | |||||||||
| 11 Feb | 959.40 | 0.5 | -0.3 | - | 11 | -6 | 111 | |||||||||
| 10 Feb | 973.60 | 0.8 | 0.05 | 54.66 | 32 | -5 | 137 | |||||||||
| 9 Feb | 964.00 | 0.7 | -0.3 | 53.54 | 3 | -1 | 141 | |||||||||
| 6 Feb | 958.40 | 1 | -0.1 | 52.44 | 1 | 0 | 143 | |||||||||
| 5 Feb | 959.50 | 1.1 | -0.4 | 51.22 | 10 | 1 | 142 | |||||||||
| 4 Feb | 981.40 | 1.5 | -0.55 | 48.87 | 133 | 80 | 143 | |||||||||
| 3 Feb | 989.80 | 2 | 0.35 | 48.07 | 30 | 7 | 62 | |||||||||
| 2 Feb | 998.50 | 1.65 | -0.1 | 43.1 | 23 | 2 | 55 | |||||||||
| 1 Feb | 991.10 | 1.75 | -1.15 | 44.95 | 12 | 1 | 53 | |||||||||
| 30 Jan | 1041.90 | 2.8 | -0.45 | 36.09 | 47 | 2 | 52 | |||||||||
| 29 Jan | 1042.80 | 3.6 | -8.65 | 36.96 | 257 | -14 | 47 | |||||||||
| 28 Jan | 1105.80 | 12.2 | -1.3 | 36.98 | 55 | 28 | 59 | |||||||||
| 27 Jan | 1104.40 | 13.5 | -3 | 37.18 | 67 | 26 | 30 | |||||||||
| 23 Jan | 1114.50 | 16.5 | -0.5 | 37.32 | 2 | 0 | 2 | |||||||||
| 22 Jan | 1109.20 | 17 | -27 | 36.91 | 1 | 0 | 1 | |||||||||
| 21 Jan | 1114.90 | 44 | -13.55 | - | 0 | 0 | 1 | |||||||||
| 20 Jan | 1131.30 | 44 | -13.55 | - | 0 | 0 | 1 | |||||||||
| 19 Jan | 1163.10 | 44 | -13.55 | - | 0 | 0 | 1 | |||||||||
| 16 Jan | 1187.20 | 44 | -13.55 | 34.24 | 2 | 1 | 1 | |||||||||
| 14 Jan | 1179.40 | 57.55 | 0 | 1.83 | 0 | 0 | 0 | |||||||||
| 13 Jan | 1173.60 | 57.55 | 0 | 2.39 | 0 | 0 | 0 | |||||||||
| 12 Jan | 1172.60 | 57.55 | 0 | 2.38 | 0 | 0 | 0 | |||||||||
| 9 Jan | 1182.40 | 57.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1180.30 | 57.55 | 0 | 1.75 | 0 | 0 | 0 | |||||||||
| 7 Jan | 1208.50 | 57.55 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 6 Jan | 1139.90 | 57.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1151.00 | 57.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1167.60 | 57.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1163.20 | 57.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1172.50 | 0 | - | - | 0 | 0 | 0 | |||||||||
For Kpit Technologies Limited - strike price 1220 expiring on 24FEB2026
Delta for 1220 CE is -
Historical price for 1220 CE is as follows
On 20 Feb KPITTECH was trading at 835.40. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 19 Feb KPITTECH was trading at 847.50. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -41 which decreased total open position to 40
On 18 Feb KPITTECH was trading at 861.60. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81
On 17 Feb KPITTECH was trading at 879.30. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81
On 16 Feb KPITTECH was trading at 880.30. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 13 Feb KPITTECH was trading at 861.70. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 85
On 12 Feb KPITTECH was trading at 891.50. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111
On 11 Feb KPITTECH was trading at 959.40. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 111
On 10 Feb KPITTECH was trading at 973.60. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 54.66, the open interest changed by -5 which decreased total open position to 137
On 9 Feb KPITTECH was trading at 964.00. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 53.54, the open interest changed by -1 which decreased total open position to 141
On 6 Feb KPITTECH was trading at 958.40. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 52.44, the open interest changed by 0 which decreased total open position to 143
On 5 Feb KPITTECH was trading at 959.50. The strike last trading price was 1.1, which was -0.4 lower than the previous day. The implied volatity was 51.22, the open interest changed by 1 which increased total open position to 142
On 4 Feb KPITTECH was trading at 981.40. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 48.87, the open interest changed by 80 which increased total open position to 143
On 3 Feb KPITTECH was trading at 989.80. The strike last trading price was 2, which was 0.35 higher than the previous day. The implied volatity was 48.07, the open interest changed by 7 which increased total open position to 62
On 2 Feb KPITTECH was trading at 998.50. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 43.1, the open interest changed by 2 which increased total open position to 55
On 1 Feb KPITTECH was trading at 991.10. The strike last trading price was 1.75, which was -1.15 lower than the previous day. The implied volatity was 44.95, the open interest changed by 1 which increased total open position to 53
On 30 Jan KPITTECH was trading at 1041.90. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was 36.09, the open interest changed by 2 which increased total open position to 52
On 29 Jan KPITTECH was trading at 1042.80. The strike last trading price was 3.6, which was -8.65 lower than the previous day. The implied volatity was 36.96, the open interest changed by -14 which decreased total open position to 47
On 28 Jan KPITTECH was trading at 1105.80. The strike last trading price was 12.2, which was -1.3 lower than the previous day. The implied volatity was 36.98, the open interest changed by 28 which increased total open position to 59
On 27 Jan KPITTECH was trading at 1104.40. The strike last trading price was 13.5, which was -3 lower than the previous day. The implied volatity was 37.18, the open interest changed by 26 which increased total open position to 30
On 23 Jan KPITTECH was trading at 1114.50. The strike last trading price was 16.5, which was -0.5 lower than the previous day. The implied volatity was 37.32, the open interest changed by 0 which decreased total open position to 2
On 22 Jan KPITTECH was trading at 1109.20. The strike last trading price was 17, which was -27 lower than the previous day. The implied volatity was 36.91, the open interest changed by 0 which decreased total open position to 1
On 21 Jan KPITTECH was trading at 1114.90. The strike last trading price was 44, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Jan KPITTECH was trading at 1131.30. The strike last trading price was 44, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Jan KPITTECH was trading at 1163.10. The strike last trading price was 44, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan KPITTECH was trading at 1187.20. The strike last trading price was 44, which was -13.55 lower than the previous day. The implied volatity was 34.24, the open interest changed by 1 which increased total open position to 1
On 14 Jan KPITTECH was trading at 1179.40. The strike last trading price was 57.55, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0
On 13 Jan KPITTECH was trading at 1173.60. The strike last trading price was 57.55, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0
On 12 Jan KPITTECH was trading at 1172.60. The strike last trading price was 57.55, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0
On 9 Jan KPITTECH was trading at 1182.40. The strike last trading price was 57.55, 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 8 Jan KPITTECH was trading at 1180.30. The strike last trading price was 57.55, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
On 7 Jan KPITTECH was trading at 1208.50. The strike last trading price was 57.55, 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 6 Jan KPITTECH was trading at 1139.90. The strike last trading price was 57.55, 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 5 Jan KPITTECH was trading at 1151.00. The strike last trading price was 57.55, 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 2 Jan KPITTECH was trading at 1167.60. The strike last trading price was 57.55, 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 1 Jan KPITTECH was trading at 1163.20. The strike last trading price was 57.55, 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 31 Dec KPITTECH was trading at 1172.50. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| KPITTECH 24FEB2026 1220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 835.40 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 19 Feb | 847.50 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 18 Feb | 861.60 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 17 Feb | 879.30 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 16 Feb | 880.30 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 13 Feb | 861.70 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 12 Feb | 891.50 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 11 Feb | 959.40 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 10 Feb | 973.60 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 9 Feb | 964.00 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 6 Feb | 958.40 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 5 Feb | 959.50 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 4 Feb | 981.40 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 3 Feb | 989.80 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 2 Feb | 998.50 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 1 Feb | 991.10 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 30 Jan | 1041.90 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 29 Jan | 1042.80 | 125.4 | 20.8 | - | 0 | 0 | 0 |
| 28 Jan | 1105.80 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 27 Jan | 1104.40 | 125.4 | 20.8 | - | 0 | 0 | 1 |
| 23 Jan | 1114.50 | 125.4 | 20.8 | 47.63 | 1 | 0 | 0 |
| 22 Jan | 1109.20 | 104.6 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 1114.90 | 104.6 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 1131.30 | 104.6 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 1163.10 | 104.6 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 1187.20 | 104.6 | 0 | 0.15 | 0 | 0 | 0 |
| 14 Jan | 1179.40 | 104.6 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1173.60 | 104.6 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1172.60 | 104.6 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1182.40 | 104.6 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1180.30 | 104.6 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1208.50 | 104.6 | 0 | 0.26 | 0 | 0 | 0 |
| 6 Jan | 1139.90 | 104.6 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1151.00 | 104.6 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1167.60 | 104.6 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1163.20 | 104.6 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1172.50 | 0 | - | - | 0 | 0 | 0 |
For Kpit Technologies Limited - strike price 1220 expiring on 24FEB2026
Delta for 1220 PE is -
Historical price for 1220 PE is as follows
On 20 Feb KPITTECH was trading at 835.40. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb KPITTECH was trading at 847.50. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb KPITTECH was trading at 861.60. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb KPITTECH was trading at 879.30. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb KPITTECH was trading at 880.30. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb KPITTECH was trading at 861.70. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb KPITTECH was trading at 891.50. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb KPITTECH was trading at 959.40. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb KPITTECH was trading at 973.60. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb KPITTECH was trading at 964.00. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb KPITTECH was trading at 958.40. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb KPITTECH was trading at 959.50. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb KPITTECH was trading at 981.40. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb KPITTECH was trading at 989.80. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb KPITTECH was trading at 998.50. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb KPITTECH was trading at 991.10. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan KPITTECH was trading at 1041.90. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan KPITTECH was trading at 1042.80. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan KPITTECH was trading at 1105.80. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Jan KPITTECH was trading at 1104.40. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Jan KPITTECH was trading at 1114.50. The strike last trading price was 125.4, which was 20.8 higher than the previous day. The implied volatity was 47.63, the open interest changed by 0 which decreased total open position to 0
On 22 Jan KPITTECH was trading at 1109.20. The strike last trading price was 104.6, 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 Jan KPITTECH was trading at 1114.90. The strike last trading price was 104.6, 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 Jan KPITTECH was trading at 1131.30. The strike last trading price was 104.6, 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 Jan KPITTECH was trading at 1163.10. The strike last trading price was 104.6, 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 Jan KPITTECH was trading at 1187.20. The strike last trading price was 104.6, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 14 Jan KPITTECH was trading at 1179.40. The strike last trading price was 104.6, 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 Jan KPITTECH was trading at 1173.60. The strike last trading price was 104.6, 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 Jan KPITTECH was trading at 1172.60. The strike last trading price was 104.6, 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 Jan KPITTECH was trading at 1182.40. The strike last trading price was 104.6, 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 Jan KPITTECH was trading at 1180.30. The strike last trading price was 104.6, 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 Jan KPITTECH was trading at 1208.50. The strike last trading price was 104.6, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 6 Jan KPITTECH was trading at 1139.90. The strike last trading price was 104.6, 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 5 Jan KPITTECH was trading at 1151.00. The strike last trading price was 104.6, 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 2 Jan KPITTECH was trading at 1167.60. The strike last trading price was 104.6, 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 1 Jan KPITTECH was trading at 1163.20. The strike last trading price was 104.6, 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 31 Dec KPITTECH was trading at 1172.50. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
