KPITTECH

Kpit Technologies Limited

1217.3 -12.90 (-1.05%)

L: 1213.3 H: 1236.5

Back to Option Chain

Historical option data for KPITTECH
24 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 27-JAN-2026 1220 CE
Delta: 0.56 Vega: 1.47 Theta: -0.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
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 0.56

Historical price for 1220 CE is as follows

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: -0.45 Vega: 1.47 Theta: -0.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
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 -0.45

Historical price for 1220 PE is as follows

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

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