KPITTECH

Kpit Technologies Limited

1182.4 +2.10 (0.18%)

L: 1166.1 H: 1193

Back to Option Chain

Historical option data for KPITTECH
09 Jan 2026 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 27-JAN-2026 1220 CE
Delta: 0.35 Vega: 0.97 Theta: -0.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1182.40	17 ₹ 7,225	-1.4 -595.00	28.86	522 2,21,850	-35 -14,875	324 1,37,700
8 Jan	1180.30	18.1 ₹ 7,692.5	-14.4 -6120.00	31.28	2,885 12,26,125	25 10,625	360 1,53,000

7 Jan	1208.50	31.75 ₹ 13,493.75	22.9 9732.50	29.52	3,798 16,14,150	85 36,125	335 1,42,375
6 Jan	1139.90	8.85 ₹ 3,761.25	-1.45 -616.25	29.97	312 1,32,600	56 23,800	417 1,77,225
5 Jan	1151.00	10 ₹ 4,250	-6.5 -2762.50	27.71	117 49,725	-5 -2,125	356 1,51,300
2 Jan	1167.60	16.4 ₹ 6,970	0 0.00	27.31	152 64,600	24 10,200	361 1,53,425
1 Jan	1163.20	16.7 ₹ 7,097.5	-4.25 -1806.25	27.05	261 1,10,925	156 66,300	337 1,43,225
31 Dec	1172.50	20.6 ₹ 8,755	1.8 765.00	28.20	85 36,125	26 11,050	180 76,500
30 Dec	1161.70	20.05 ₹ 8,521.25	-8.95 -3803.75	28.96	145 61,625	42 17,850	155 65,875
29 Dec	1188.20	29.2 ₹ 12,410	-10.2 -4335.00	28.55	101 42,925	42 17,850	112 47,600
26 Dec	1209.20	36.75 ₹ 15,618.75	-6.75 -2868.75	25.75	103 43,775	9 3,825	69 29,325
24 Dec	1217.30	43.25 ₹ 18,381.25	-10.4 -4420.00	25.67	66 28,050	17 7,225	56 23,800
23 Dec	1230.20	53.65 ₹ 22,801.25	-2.65 -1126.25	27.61	10 4,250	6 2,550	39 16,575
22 Dec	1229.30	56.3 ₹ 23,927.5	2.3 977.50	30.76	15 6,375	11 4,675	33 14,025
19 Dec	1224.60	54 ₹ 22,950	29 12325.00	28.85	18 7,650	5 2,125	22 9,350
18 Dec	1160.80	25 ₹ 10,625	-8.1 -3442.50	28.49	1 425	0 0	17 7,225
17 Dec	1168.90	33.1 ₹ 14,067.5	3 1275.00	31.89	3 1,275	0 0	17 7,225
16 Dec	1176.30	32 ₹ 13,600	-18.55 -7883.75	29.85	15 6,375	11 4,675	18 7,650
15 Dec	1207.40	50.55 ₹ 21,483.75	-15.95 -6778.75	30.06	4 1,700	2 850	6 2,550
12 Dec	1237.90	66.3 ₹ 28,177.5	-2.35 -998.75	28.63	8 3,400	5 2,125	5 2,125
11 Dec	1232.50	68.65 ₹ 29,176.25	0 0.00	-	0 0	0 0	0 0
10 Dec	1198.70	68.65 ₹ 29,176.25	0 0.00	0.58	0 0	0 0	0 0
9 Dec	1206.10	68.65 ₹ 29,176.25	0 0.00	-	0 0	0 0	0 0
8 Dec	1220.50	68.65 ₹ 29,176.25	0 0.00	-	0 0	0 0	0 0
5 Dec	1267.00	68.65 ₹ 29,176.25	0 0.00	-	0 0	0 0	0 0
4 Dec	1269.80	68.65 ₹ 29,176.25	0 0.00	-	0 0	0 0	0 0
3 Dec	1258.70	68.65 ₹ 29,176.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1253.50	68.65 ₹ 29,176.25	0 0.00	-	0 0	0 0	0 0
1 Dec	1258.20	68.65 ₹ 29,176.25	0 0.00	-	0 0	0 0	0 0
26 Nov	1194.90	68.65 ₹ 29,176.25	0 0.00	0.35	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1220 expiring on 27JAN2026

Delta for 1220 CE is 0.35

Historical price for 1220 CE is as follows

On 9 Jan KPITTECH was trading at 1182.40. The strike last trading price was 17, which was -1.4 lower than the previous day. The implied volatity was 28.86, the open interest changed by -35 which decreased total open position to 324

On 8 Jan KPITTECH was trading at 1180.30. The strike last trading price was 18.1, which was -14.4 lower than the previous day. The implied volatity was 31.28, the open interest changed by 25 which increased total open position to 360

On 7 Jan KPITTECH was trading at 1208.50. The strike last trading price was 31.75, which was 22.9 higher than the previous day. The implied volatity was 29.52, the open interest changed by 85 which increased total open position to 335

On 6 Jan KPITTECH was trading at 1139.90. The strike last trading price was 8.85, which was -1.45 lower than the previous day. The implied volatity was 29.97, the open interest changed by 56 which increased total open position to 417

On 5 Jan KPITTECH was trading at 1151.00. The strike last trading price was 10, which was -6.5 lower than the previous day. The implied volatity was 27.71, the open interest changed by -5 which decreased total open position to 356

On 2 Jan KPITTECH was trading at 1167.60. The strike last trading price was 16.4, which was 0 lower than the previous day. The implied volatity was 27.31, the open interest changed by 24 which increased total open position to 361

On 1 Jan KPITTECH was trading at 1163.20. The strike last trading price was 16.7, which was -4.25 lower than the previous day. The implied volatity was 27.05, the open interest changed by 156 which increased total open position to 337

On 31 Dec KPITTECH was trading at 1172.50. The strike last trading price was 20.6, which was 1.8 higher than the previous day. The implied volatity was 28.20, the open interest changed by 26 which increased total open position to 180

On 30 Dec KPITTECH was trading at 1161.70. The strike last trading price was 20.05, which was -8.95 lower than the previous day. The implied volatity was 28.96, the open interest changed by 42 which increased total open position to 155

On 29 Dec KPITTECH was trading at 1188.20. The strike last trading price was 29.2, which was -10.2 lower than the previous day. The implied volatity was 28.55, the open interest changed by 42 which increased total open position to 112

On 26 Dec KPITTECH was trading at 1209.20. The strike last trading price was 36.75, which was -6.75 lower than the previous day. The implied volatity was 25.75, the open interest changed by 9 which increased total open position to 69

On 24 Dec KPITTECH was trading at 1217.30. The strike last trading price was 43.25, which was -10.4 lower than the previous day. The implied volatity was 25.67, the open interest changed by 17 which increased total open position to 56

On 23 Dec KPITTECH was trading at 1230.20. The strike last trading price was 53.65, which was -2.65 lower than the previous day. The implied volatity was 27.61, the open interest changed by 6 which increased total open position to 39

On 22 Dec KPITTECH was trading at 1229.30. The strike last trading price was 56.3, which was 2.3 higher than the previous day. The implied volatity was 30.76, the open interest changed by 11 which increased total open position to 33

On 19 Dec KPITTECH was trading at 1224.60. The strike last trading price was 54, which was 29 higher than the previous day. The implied volatity was 28.85, the open interest changed by 5 which increased total open position to 22

On 18 Dec KPITTECH was trading at 1160.80. The strike last trading price was 25, which was -8.1 lower than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 17

On 17 Dec KPITTECH was trading at 1168.90. The strike last trading price was 33.1, which was 3 higher than the previous day. The implied volatity was 31.89, the open interest changed by 0 which decreased total open position to 17

On 16 Dec KPITTECH was trading at 1176.30. The strike last trading price was 32, which was -18.55 lower than the previous day. The implied volatity was 29.85, the open interest changed by 11 which increased total open position to 18

On 15 Dec KPITTECH was trading at 1207.40. The strike last trading price was 50.55, which was -15.95 lower than the previous day. The implied volatity was 30.06, the open interest changed by 2 which increased total open position to 6

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 66.3, which was -2.35 lower than the previous day. The implied volatity was 28.63, the open interest changed by 5 which increased total open position to 5

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 68.65, 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 Dec KPITTECH was trading at 1198.70. The strike last trading price was 68.65, which was 0 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 68.65, 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 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 68.65, 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 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 68.65, 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 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 68.65, 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 Dec KPITTECH was trading at 1258.70. The strike last trading price was 68.65, 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 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 68.65, 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 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 68.65, 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 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 68.65, which was 0 lower than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0

KPITTECH 27JAN2026 1220 PE
Delta: -0.62 Vega: 1.00 Theta: -0.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	1182.40	55.7 ₹ 23,672.5	-1.4 -595.00	34.96	43 18,275	-1 -425	144 61,200
8 Jan	1180.30	56.85 ₹ 24,161.25	17.2 7310.00	31.36	711 3,02,175	3 1,275	146 62,050
7 Jan	1208.50	39.2 ₹ 16,660	-24.8 -10540.00	33.16	185 78,625	33 14,025	139 59,075
6 Jan	1139.90	65 ₹ 27,625	-7.45 -3166.25	-	0 0	0 0	106 45,050
5 Jan	1151.00	65 ₹ 27,625	-7.45 -3166.25	-	0 0	0 0	106 45,050
2 Jan	1167.60	65 ₹ 27,625	-7.45 -3166.25	31.59	2 850	-1 -425	106 45,050
1 Jan	1163.20	69.35 ₹ 29,473.75	7 2975.00	34.76	12 5,100	-2 -850	107 45,475
31 Dec	1172.50	62.35 ₹ 26,498.75	-6.4 -2720.00	31.41	8 3,400	5 2,125	108 45,900
30 Dec	1161.70	68.5 ₹ 29,112.5	15.65 6651.25	32.79	59 25,075	2 850	99 42,075
29 Dec	1188.20	52.15 ₹ 22,163.75	9.85 4186.25	30.52	126 53,550	30 12,750	96 40,800
26 Dec	1209.20	43.4 ₹ 18,445	2.95 1253.75	30.37	93 39,525	24 10,200	65 27,625
24 Dec	1217.30	39.75 ₹ 16,893.75	2.25 956.25	30.24	50 21,250	21 8,925	40 17,000
23 Dec	1230.20	37.5 ₹ 15,937.5	-2.5 -1062.50	31.74	17 7,225	13 5,525	18 7,650
22 Dec	1229.30	40 ₹ 17,000	-11 -4675.00	32.10	1 425	0 0	4 1,700
19 Dec	1224.60	51 ₹ 21,675	-52.85 -22461.25	-	0 0	0 0	4 1,700
18 Dec	1160.80	51 ₹ 21,675	-52.85 -22461.25	-	0 0	0 0	4 1,700
17 Dec	1168.90	51 ₹ 21,675	-52.85 -22461.25	-	0 0	0 0	4 1,700
16 Dec	1176.30	51 ₹ 21,675	-52.85 -22461.25	-	0 0	0 0	4 1,700
15 Dec	1207.40	51 ₹ 21,675	-52.85 -22461.25	31.42	4 1,700	3 1,275	3 1,275
12 Dec	1237.90	103.85 ₹ 44,136.25	0 0.00	2.10	0 0	0 0	0 0
11 Dec	1232.50	103.85 ₹ 44,136.25	0 0.00	1.90	0 0	0 0	0 0
10 Dec	1198.70	103.85 ₹ 44,136.25	0 0.00	-	0 0	0 0	0 0
9 Dec	1206.10	103.85 ₹ 44,136.25	0 0.00	0.25	0 0	0 0	0 0
8 Dec	1220.50	103.85 ₹ 44,136.25	0 0.00	1.14	0 0	0 0	0 0
5 Dec	1267.00	103.85 ₹ 44,136.25	0 0.00	3.69	0 0	0 0	0 0
4 Dec	1269.80	103.85 ₹ 44,136.25	0 0.00	3.98	0 0	0 0	0 0
3 Dec	1258.70	103.85 ₹ 44,136.25	0 0.00	-	0 0	0 0	0 0
2 Dec	1253.50	103.85 ₹ 44,136.25	0 0.00	3.11	0 0	0 0	0 0
1 Dec	1258.20	103.85 ₹ 44,136.25	0 0.00	3.11	0 0	0 0	0 0
26 Nov	1194.90	103.85 ₹ 44,136.25	0 0.00	-	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1220 expiring on 27JAN2026

Delta for 1220 PE is -0.62

Historical price for 1220 PE is as follows

On 9 Jan KPITTECH was trading at 1182.40. The strike last trading price was 55.7, which was -1.4 lower than the previous day. The implied volatity was 34.96, the open interest changed by -1 which decreased total open position to 144

On 8 Jan KPITTECH was trading at 1180.30. The strike last trading price was 56.85, which was 17.2 higher than the previous day. The implied volatity was 31.36, the open interest changed by 3 which increased total open position to 146

On 7 Jan KPITTECH was trading at 1208.50. The strike last trading price was 39.2, which was -24.8 lower than the previous day. The implied volatity was 33.16, the open interest changed by 33 which increased total open position to 139

On 6 Jan KPITTECH was trading at 1139.90. The strike last trading price was 65, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106

On 5 Jan KPITTECH was trading at 1151.00. The strike last trading price was 65, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106

On 2 Jan KPITTECH was trading at 1167.60. The strike last trading price was 65, which was -7.45 lower than the previous day. The implied volatity was 31.59, the open interest changed by -1 which decreased total open position to 106

On 1 Jan KPITTECH was trading at 1163.20. The strike last trading price was 69.35, which was 7 higher than the previous day. The implied volatity was 34.76, the open interest changed by -2 which decreased total open position to 107

On 31 Dec KPITTECH was trading at 1172.50. The strike last trading price was 62.35, which was -6.4 lower than the previous day. The implied volatity was 31.41, the open interest changed by 5 which increased total open position to 108

On 30 Dec KPITTECH was trading at 1161.70. The strike last trading price was 68.5, which was 15.65 higher than the previous day. The implied volatity was 32.79, the open interest changed by 2 which increased total open position to 99

On 29 Dec KPITTECH was trading at 1188.20. The strike last trading price was 52.15, which was 9.85 higher than the previous day. The implied volatity was 30.52, the open interest changed by 30 which increased total open position to 96

On 26 Dec KPITTECH was trading at 1209.20. The strike last trading price was 43.4, which was 2.95 higher than the previous day. The implied volatity was 30.37, the open interest changed by 24 which increased total open position to 65

On 24 Dec KPITTECH was trading at 1217.30. The strike last trading price was 39.75, which was 2.25 higher than the previous day. The implied volatity was 30.24, the open interest changed by 21 which increased total open position to 40

On 23 Dec KPITTECH was trading at 1230.20. The strike last trading price was 37.5, which was -2.5 lower than the previous day. The implied volatity was 31.74, the open interest changed by 13 which increased total open position to 18

On 22 Dec KPITTECH was trading at 1229.30. The strike last trading price was 40, which was -11 lower than the previous day. The implied volatity was 32.10, the open interest changed by 0 which decreased total open position to 4

On 19 Dec KPITTECH was trading at 1224.60. The strike last trading price was 51, which was -52.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 18 Dec KPITTECH was trading at 1160.80. The strike last trading price was 51, which was -52.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 17 Dec KPITTECH was trading at 1168.90. The strike last trading price was 51, which was -52.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec KPITTECH was trading at 1176.30. The strike last trading price was 51, which was -52.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec KPITTECH was trading at 1207.40. The strike last trading price was 51, which was -52.85 lower than the previous day. The implied volatity was 31.42, the open interest changed by 3 which increased total open position to 3

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 103.85, which was 0 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 103.85, which was 0 lower than the previous day. The implied volatity was 1.90, the open interest changed by 0 which decreased total open position to 0

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 103.85, 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 Dec KPITTECH was trading at 1206.10. The strike last trading price was 103.85, which was 0 lower than the previous day. The implied volatity was 0.25, 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 103.85, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 103.85, which was 0 lower than the previous day. The implied volatity was 3.69, 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 103.85, which was 0 lower than the previous day. The implied volatity was 3.98, 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 103.85, 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 Dec KPITTECH was trading at 1253.50. The strike last trading price was 103.85, which was 0 lower than the previous day. The implied volatity was 3.11, 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 103.85, which was 0 lower than the previous day. The implied volatity was 3.11, the open interest changed by 0 which decreased total open position to 0

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 103.85, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD