KPITTECH
Kpit Technologies Limited
Historical option data for KPITTECH
11 Apr 2025 04:13 PM IST
| KPITTECH 24APR2025 1240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.61
Theta: -1.41
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1118.95 | 13.65 | 5.7 | 58.09 | 1,673 | 396 | 686 | |||
| 9 Apr | 1078.35 | 7.95 | -5.15 | 54.67 | 280 | 24 | 292 | |||
| 8 Apr | 1113.20 | 13.3 | 3 | 54.33 | 519 | 13 | 270 | |||
| 7 Apr | 1065.30 | 11.9 | -0.05 | 59.50 | 702 | -107 | 256 | |||
| 4 Apr | 1134.00 | 13.2 | -22.95 | 39.36 | 818 | 117 | 360 | |||
| 3 Apr | 1211.10 | 36.85 | -48.85 | 38.67 | 996 | 222 | 241 | |||
| 2 Apr | 1311.95 | 84.15 | 27.35 | 20.51 | 50 | 14 | 18 | |||
| 1 Apr | 1270.60 | 56.8 | -8 | 27.39 | 17 | 3 | 3 | |||
| 28 Mar | 1307.45 | 64.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 1334.15 | 64.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 1366.65 | 64.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1342.85 | 64.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 1384.55 | 64.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 1323.40 | 64.8 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Mar | 1281.60 | 64.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 1263.10 | 64.8 | -192.35 | 30.53 | 2 | 1 | 1 | |||
| 18 Mar | 1242.75 | 257.15 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 1250.25 | 257.15 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 1206.45 | 257.15 | 0 | 1.45 | 0 | 0 | 0 | |||
| 12 Mar | 1233.90 | 257.15 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 1305.40 | 257.15 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 1326.80 | 257.15 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1251.95 | 257.15 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1281.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1310.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1342.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1336.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1329.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1310.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1342.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1340.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 1353.15 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1380.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1437.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 1434.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 1431.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 1419.80 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1413.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 1416.45 | 0 | 0 | - | 0 | 0 | 0 | |||
For Kpit Technologies Limited - strike price 1240 expiring on 24APR2025
Delta for 1240 CE is 0.21
Historical price for 1240 CE is as follows
On 11 Apr KPITTECH was trading at 1118.95. The strike last trading price was 13.65, which was 5.7 higher than the previous day. The implied volatity was 58.09, the open interest changed by 396 which increased total open position to 686
On 9 Apr KPITTECH was trading at 1078.35. The strike last trading price was 7.95, which was -5.15 lower than the previous day. The implied volatity was 54.67, the open interest changed by 24 which increased total open position to 292
On 8 Apr KPITTECH was trading at 1113.20. The strike last trading price was 13.3, which was 3 higher than the previous day. The implied volatity was 54.33, the open interest changed by 13 which increased total open position to 270
On 7 Apr KPITTECH was trading at 1065.30. The strike last trading price was 11.9, which was -0.05 lower than the previous day. The implied volatity was 59.50, the open interest changed by -107 which decreased total open position to 256
On 4 Apr KPITTECH was trading at 1134.00. The strike last trading price was 13.2, which was -22.95 lower than the previous day. The implied volatity was 39.36, the open interest changed by 117 which increased total open position to 360
On 3 Apr KPITTECH was trading at 1211.10. The strike last trading price was 36.85, which was -48.85 lower than the previous day. The implied volatity was 38.67, the open interest changed by 222 which increased total open position to 241
On 2 Apr KPITTECH was trading at 1311.95. The strike last trading price was 84.15, which was 27.35 higher than the previous day. The implied volatity was 20.51, the open interest changed by 14 which increased total open position to 18
On 1 Apr KPITTECH was trading at 1270.60. The strike last trading price was 56.8, which was -8 lower than the previous day. The implied volatity was 27.39, the open interest changed by 3 which increased total open position to 3
On 28 Mar KPITTECH was trading at 1307.45. The strike last trading price was 64.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Mar KPITTECH was trading at 1334.15. The strike last trading price was 64.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Mar KPITTECH was trading at 1366.65. The strike last trading price was 64.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar KPITTECH was trading at 1342.85. The strike last trading price was 64.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar KPITTECH was trading at 1384.55. The strike last trading price was 64.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar KPITTECH was trading at 1323.40. The strike last trading price was 64.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Mar KPITTECH was trading at 1281.60. The strike last trading price was 64.8, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar KPITTECH was trading at 1263.10. The strike last trading price was 64.8, which was -192.35 lower than the previous day. The implied volatity was 30.53, the open interest changed by 1 which increased total open position to 1
On 18 Mar KPITTECH was trading at 1242.75. The strike last trading price was 257.15, 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 Mar KPITTECH was trading at 1250.25. The strike last trading price was 257.15, 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 Mar KPITTECH was trading at 1206.45. The strike last trading price was 257.15, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 12 Mar KPITTECH was trading at 1233.90. The strike last trading price was 257.15, 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 Mar KPITTECH was trading at 1305.40. The strike last trading price was 257.15, 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 Mar KPITTECH was trading at 1326.80. The strike last trading price was 257.15, 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 27 Feb KPITTECH was trading at 1251.95. The strike last trading price was 257.15, 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 24 Feb KPITTECH was trading at 1281.70. The strike last trading price was 0, 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 Feb KPITTECH was trading at 1310.10. The strike last trading price was 0, 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 Feb KPITTECH was trading at 1342.05. The strike last trading price was 0, 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 Feb KPITTECH was trading at 1336.25. The strike last trading price was 0, 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 Feb KPITTECH was trading at 1329.45. The strike last trading price was 0, 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 Feb KPITTECH was trading at 1310.40. The strike last trading price was 0, 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 Feb KPITTECH was trading at 1342.65. The strike last trading price was 0, 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 Feb KPITTECH was trading at 1340.35. The strike last trading price was 0, 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 Feb KPITTECH was trading at 1353.15. The strike last trading price was 0, 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 Feb KPITTECH was trading at 1380.35. The strike last trading price was 0, 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 Feb KPITTECH was trading at 1437.95. The strike last trading price was 0, 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 Feb KPITTECH was trading at 1434.55. The strike last trading price was 0, 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 Feb KPITTECH was trading at 1431.35. The strike last trading price was 0, 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 Feb KPITTECH was trading at 1419.80. The strike last trading price was 0, 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 Feb KPITTECH was trading at 1413.60. The strike last trading price was 0, 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 Feb KPITTECH was trading at 1416.45. The strike last trading price was 0, 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 24APR2025 1240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.70
Theta: -1.76
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1118.95 | 137.25 | -25 | 74.78 | 31 | -1 | 64 |
| 9 Apr | 1078.35 | 162.25 | 14.75 | 66.43 | 3 | 1 | 65 |
| 8 Apr | 1113.20 | 147.5 | -24.65 | 73.18 | 14 | -4 | 64 |
| 7 Apr | 1065.30 | 169.35 | 56.6 | 68.97 | 18 | -12 | 70 |
| 4 Apr | 1134.00 | 111 | 39.1 | 51.30 | 192 | -49 | 86 |
| 3 Apr | 1211.10 | 70.8 | 43.35 | 52.45 | 1,110 | 73 | 135 |
| 2 Apr | 1311.95 | 27.15 | -15.75 | 47.38 | 99 | -2 | 63 |
| 1 Apr | 1270.60 | 44 | 12.35 | 48.91 | 73 | 14 | 65 |
| 28 Mar | 1307.45 | 32.7 | 4.5 | 46.52 | 84 | 39 | 51 |
| 27 Mar | 1334.15 | 26 | -17.55 | 46.81 | 291 | 12 | 12 |
| 26 Mar | 1366.65 | 43.55 | 0 | 9.39 | 0 | 0 | 0 |
| 25 Mar | 1342.85 | 43.55 | 0 | 7.95 | 0 | 0 | 0 |
| 24 Mar | 1384.55 | 43.55 | 0 | 10.21 | 0 | 0 | 0 |
| 21 Mar | 1323.40 | 43.55 | 0 | 6.37 | 0 | 0 | 0 |
| 20 Mar | 1281.60 | 43.55 | 0 | 3.80 | 0 | 0 | 0 |
| 19 Mar | 1263.10 | 43.55 | 0 | 2.27 | 0 | 0 | 0 |
| 18 Mar | 1242.75 | 43.55 | 0 | 1.30 | 0 | 0 | 0 |
| 17 Mar | 1250.25 | 43.55 | 0 | 1.47 | 0 | 0 | 0 |
| 13 Mar | 1206.45 | 43.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1233.90 | 43.55 | 0 | 0.59 | 0 | 0 | 0 |
| 7 Mar | 1305.40 | 43.55 | 0 | 4.66 | 0 | 0 | 0 |
| 6 Mar | 1326.80 | 43.55 | 0 | 5.76 | 0 | 0 | 0 |
| 27 Feb | 1251.95 | 43.55 | 0 | 1.65 | 0 | 0 | 0 |
| 24 Feb | 1281.70 | 0 | 0 | 3.38 | 0 | 0 | 0 |
| 21 Feb | 1310.10 | 0 | 0 | 4.81 | 0 | 0 | 0 |
| 20 Feb | 1342.05 | 0 | 0 | 6.28 | 0 | 0 | 0 |
| 19 Feb | 1336.25 | 0 | 0 | 6.14 | 0 | 0 | 0 |
| 18 Feb | 1329.45 | 0 | 0 | 5.70 | 0 | 0 | 0 |
| 17 Feb | 1310.40 | 0 | 0 | 4.97 | 0 | 0 | 0 |
| 14 Feb | 1342.65 | 0 | 0 | 6.23 | 0 | 0 | 0 |
| 13 Feb | 1340.35 | 0 | 0 | 6.38 | 0 | 0 | 0 |
| 12 Feb | 1353.15 | 0 | 0 | 6.26 | 0 | 0 | 0 |
| 11 Feb | 1380.35 | 0 | 0 | 7.55 | 0 | 0 | 0 |
| 10 Feb | 1437.95 | 0 | 0 | 9.66 | 0 | 0 | 0 |
| 6 Feb | 1434.55 | 0 | 0 | 9.34 | 0 | 0 | 0 |
| 5 Feb | 1431.35 | 0 | 0 | 9.15 | 0 | 0 | 0 |
| 4 Feb | 1419.80 | 0 | 0 | 8.83 | 0 | 0 | 0 |
| 3 Feb | 1413.60 | 0 | 0 | 8.55 | 0 | 0 | 0 |
| 1 Feb | 1416.45 | 0 | 0 | 8.55 | 0 | 0 | 0 |
For Kpit Technologies Limited - strike price 1240 expiring on 24APR2025
Delta for 1240 PE is -0.73
Historical price for 1240 PE is as follows
On 11 Apr KPITTECH was trading at 1118.95. The strike last trading price was 137.25, which was -25 lower than the previous day. The implied volatity was 74.78, the open interest changed by -1 which decreased total open position to 64
On 9 Apr KPITTECH was trading at 1078.35. The strike last trading price was 162.25, which was 14.75 higher than the previous day. The implied volatity was 66.43, the open interest changed by 1 which increased total open position to 65
On 8 Apr KPITTECH was trading at 1113.20. The strike last trading price was 147.5, which was -24.65 lower than the previous day. The implied volatity was 73.18, the open interest changed by -4 which decreased total open position to 64
On 7 Apr KPITTECH was trading at 1065.30. The strike last trading price was 169.35, which was 56.6 higher than the previous day. The implied volatity was 68.97, the open interest changed by -12 which decreased total open position to 70
On 4 Apr KPITTECH was trading at 1134.00. The strike last trading price was 111, which was 39.1 higher than the previous day. The implied volatity was 51.30, the open interest changed by -49 which decreased total open position to 86
On 3 Apr KPITTECH was trading at 1211.10. The strike last trading price was 70.8, which was 43.35 higher than the previous day. The implied volatity was 52.45, the open interest changed by 73 which increased total open position to 135
On 2 Apr KPITTECH was trading at 1311.95. The strike last trading price was 27.15, which was -15.75 lower than the previous day. The implied volatity was 47.38, the open interest changed by -2 which decreased total open position to 63
On 1 Apr KPITTECH was trading at 1270.60. The strike last trading price was 44, which was 12.35 higher than the previous day. The implied volatity was 48.91, the open interest changed by 14 which increased total open position to 65
On 28 Mar KPITTECH was trading at 1307.45. The strike last trading price was 32.7, which was 4.5 higher than the previous day. The implied volatity was 46.52, the open interest changed by 39 which increased total open position to 51
On 27 Mar KPITTECH was trading at 1334.15. The strike last trading price was 26, which was -17.55 lower than the previous day. The implied volatity was 46.81, the open interest changed by 12 which increased total open position to 12
On 26 Mar KPITTECH was trading at 1366.65. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 9.39, the open interest changed by 0 which decreased total open position to 0
On 25 Mar KPITTECH was trading at 1342.85. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 7.95, the open interest changed by 0 which decreased total open position to 0
On 24 Mar KPITTECH was trading at 1384.55. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 10.21, the open interest changed by 0 which decreased total open position to 0
On 21 Mar KPITTECH was trading at 1323.40. The strike last trading price was 43.55, 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 20 Mar KPITTECH was trading at 1281.60. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0
On 19 Mar KPITTECH was trading at 1263.10. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0
On 18 Mar KPITTECH was trading at 1242.75. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 1.30, the open interest changed by 0 which decreased total open position to 0
On 17 Mar KPITTECH was trading at 1250.25. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 13 Mar KPITTECH was trading at 1206.45. The strike last trading price was 43.55, 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 12 Mar KPITTECH was trading at 1233.90. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 7 Mar KPITTECH was trading at 1305.40. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0
On 6 Mar KPITTECH was trading at 1326.80. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0
On 27 Feb KPITTECH was trading at 1251.95. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 24 Feb KPITTECH was trading at 1281.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.38, the open interest changed by 0 which decreased total open position to 0
On 21 Feb KPITTECH was trading at 1310.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.81, the open interest changed by 0 which decreased total open position to 0
On 20 Feb KPITTECH was trading at 1342.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0
On 19 Feb KPITTECH was trading at 1336.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0
On 18 Feb KPITTECH was trading at 1329.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.70, the open interest changed by 0 which decreased total open position to 0
On 17 Feb KPITTECH was trading at 1310.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0
On 14 Feb KPITTECH was trading at 1342.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.23, the open interest changed by 0 which decreased total open position to 0
On 13 Feb KPITTECH was trading at 1340.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 0
On 12 Feb KPITTECH was trading at 1353.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0
On 11 Feb KPITTECH was trading at 1380.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.55, the open interest changed by 0 which decreased total open position to 0
On 10 Feb KPITTECH was trading at 1437.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.66, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KPITTECH was trading at 1434.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.34, the open interest changed by 0 which decreased total open position to 0
On 5 Feb KPITTECH was trading at 1431.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.15, the open interest changed by 0 which decreased total open position to 0
On 4 Feb KPITTECH was trading at 1419.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.83, the open interest changed by 0 which decreased total open position to 0
On 3 Feb KPITTECH was trading at 1413.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.55, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KPITTECH was trading at 1416.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.55, the open interest changed by 0 which decreased total open position to 0
