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 1260 CE
Delta: 0.41 Vega: 1.07 Theta: -0.89 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1237.90	19.9 ₹ 7,960	1 400.00	25.53	624 2,49,600	-10 -4,000	539 2,15,600
11 Dec	1232.50	18.35 ₹ 7,340	8.4 3360.00	25.24	539 2,15,600	-75 -30,000	548 2,19,200
10 Dec	1198.70	10 ₹ 4,000	-2.5 -1000.00	26.04	296 1,18,400	38 15,200	624 2,49,600
9 Dec	1206.10	13 ₹ 5,200	-4.4 -1760.00	26.44	455 1,82,000	33 13,200	588 2,35,200
8 Dec	1220.50	16.8 ₹ 6,720	-20.1 -8040.00	25.09	1,046 4,18,400	155 62,000	695 2,78,000
5 Dec	1267.00	35.45 ₹ 14,180	-5.25 -2100.00	22.67	497 1,98,800	-14 -5,600	538 2,15,200
4 Dec	1269.80	40 ₹ 16,000	3.85 1540.00	23.19	3,639 14,55,600	-196 -78,400	563 2,25,200

3 Dec	1258.70	36.6 ₹ 14,640	0.55 220.00	24.00	2,796 11,18,400	250 1,00,000	760 3,04,000
2 Dec	1253.50	37.65 ₹ 15,060	-3.6 -1440.00	25.42	1,026 4,10,400	-32 -12,800	528 2,11,200
1 Dec	1258.20	38.45 ₹ 15,380	18.55 7420.00	24.38	5,126 20,50,400	396 1,58,400	564 2,25,600
28 Nov	1222.40	20 ₹ 8,000	-1.5 -600.00	21.85	261 1,04,400	1 400	169 67,600
27 Nov	1218.90	21.4 ₹ 8,560	5.2 2080.00	23.12	270 1,08,000	20 8,000	171 68,400
26 Nov	1194.90	15.5 ₹ 6,200	2.25 900.00	24.37	127 50,800	21 8,400	151 60,400
25 Nov	1172.00	13.3 ₹ 5,320	-6.1 -2440.00	26.96	144 57,600	11 4,400	129 51,600
24 Nov	1198.20	19.45 ₹ 7,780	2.8 1120.00	26.29	369 1,47,600	90 36,000	117 46,800
21 Nov	1168.90	15.65 ₹ 6,260	-8.35 -3340.00	27.63	16 6,400	7 2,800	27 10,800
20 Nov	1196.60	24 ₹ 9,600	-6.5 -2600.00	26.79	18 7,200	13 5,200	19 7,600
19 Nov	1203.10	30.5 ₹ 12,200	-7.5 -3000.00	29.22	2 800	1 400	5 2,000
18 Nov	1195.10	38 ₹ 15,200	-9.35 -3740.00	-	0 0	0 0	0 0
17 Nov	1216.00	38 ₹ 15,200	-9.35 -3740.00	-	0 0	0 0	0 0
14 Nov	1222.20	38 ₹ 15,200	-9.35 -3740.00	27.41	2 800	0 0	4 1,600
13 Nov	1238.70	47.35 ₹ 18,940	-4.15 -1660.00	29.38	2 800	0 0	4 1,600
12 Nov	1244.30	50.1 ₹ 20,040	-13.75 -5500.00	28.02	6 2,400	4 1,600	4 1,600
11 Nov	1212.50	63.85 ₹ 25,540	0 0.00	2.32	0 0	0 0	0 0
10 Nov	1192.90	63.85 ₹ 25,540	0 0.00	3.30	0 0	0 0	0 0
6 Nov	1159.20	63.85 ₹ 25,540	0 0.00	4.93	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1260 expiring on 30DEC2025

Delta for 1260 CE is 0.41

Historical price for 1260 CE is as follows

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 19.9, which was 1 higher than the previous day. The implied volatity was 25.53, the open interest changed by -10 which decreased total open position to 539

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 18.35, which was 8.4 higher than the previous day. The implied volatity was 25.24, the open interest changed by -75 which decreased total open position to 548

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 10, which was -2.5 lower than the previous day. The implied volatity was 26.04, the open interest changed by 38 which increased total open position to 624

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 13, which was -4.4 lower than the previous day. The implied volatity was 26.44, the open interest changed by 33 which increased total open position to 588

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 16.8, which was -20.1 lower than the previous day. The implied volatity was 25.09, the open interest changed by 155 which increased total open position to 695

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 35.45, which was -5.25 lower than the previous day. The implied volatity was 22.67, the open interest changed by -14 which decreased total open position to 538

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 40, which was 3.85 higher than the previous day. The implied volatity was 23.19, the open interest changed by -196 which decreased total open position to 563

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 36.6, which was 0.55 higher than the previous day. The implied volatity was 24.00, the open interest changed by 250 which increased total open position to 760

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 37.65, which was -3.6 lower than the previous day. The implied volatity was 25.42, the open interest changed by -32 which decreased total open position to 528

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 38.45, which was 18.55 higher than the previous day. The implied volatity was 24.38, the open interest changed by 396 which increased total open position to 564

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 20, which was -1.5 lower than the previous day. The implied volatity was 21.85, the open interest changed by 1 which increased total open position to 169

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 21.4, which was 5.2 higher than the previous day. The implied volatity was 23.12, the open interest changed by 20 which increased total open position to 171

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 15.5, which was 2.25 higher than the previous day. The implied volatity was 24.37, the open interest changed by 21 which increased total open position to 151

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 13.3, which was -6.1 lower than the previous day. The implied volatity was 26.96, the open interest changed by 11 which increased total open position to 129

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 19.45, which was 2.8 higher than the previous day. The implied volatity was 26.29, the open interest changed by 90 which increased total open position to 117

On 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 15.65, which was -8.35 lower than the previous day. The implied volatity was 27.63, the open interest changed by 7 which increased total open position to 27

On 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 24, which was -6.5 lower than the previous day. The implied volatity was 26.79, the open interest changed by 13 which increased total open position to 19

On 19 Nov KPITTECH was trading at 1203.10. The strike last trading price was 30.5, which was -7.5 lower than the previous day. The implied volatity was 29.22, the open interest changed by 1 which increased total open position to 5

On 18 Nov KPITTECH was trading at 1195.10. The strike last trading price was 38, which was -9.35 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 38, which was -9.35 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 38, which was -9.35 lower than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 4

On 13 Nov KPITTECH was trading at 1238.70. The strike last trading price was 47.35, which was -4.15 lower than the previous day. The implied volatity was 29.38, the open interest changed by 0 which decreased total open position to 4

On 12 Nov KPITTECH was trading at 1244.30. The strike last trading price was 50.1, which was -13.75 lower than the previous day. The implied volatity was 28.02, the open interest changed by 4 which increased total open position to 4

On 11 Nov KPITTECH was trading at 1212.50. The strike last trading price was 63.85, which was 0 lower than the previous day. The implied volatity was 2.32, 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 63.85, which was 0 lower than the previous day. The implied volatity was 3.30, 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 63.85, which was 0 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0

KPITTECH 30DEC2025 1260 PE
Delta: -0.60 Vega: 1.06 Theta: -0.49 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1237.90	36.65 ₹ 14,660	-4.05 -1620.00	23.98	49 19,600	11 4,400	190 76,000
11 Dec	1232.50	41 ₹ 16,400	-28.6 -11440.00	24.58	29 11,600	4 1,600	180 72,000
10 Dec	1198.70	69.7 ₹ 27,880	7.1 2840.00	31.08	26 10,400	-9 -3,600	176 70,400
9 Dec	1206.10	62.6 ₹ 25,040	10.65 4260.00	28.78	48 19,200	-26 -10,400	184 73,600
8 Dec	1220.50	53.25 ₹ 21,300	27.5 11000.00	28.51	320 1,28,000	-25 -10,000	210 84,000
5 Dec	1267.00	27.65 ₹ 11,060	0.2 80.00	24.98	274 1,09,600	17 6,800	237 94,800
4 Dec	1269.80	27.4 ₹ 10,960	-6.05 -2420.00	26.12	574 2,29,600	-24 -9,600	220 88,000
3 Dec	1258.70	33.8 ₹ 13,520	-1.35 -540.00	27.54	359 1,43,600	106 42,400	251 1,00,400
2 Dec	1253.50	33.85 ₹ 13,540	-0.35 -140.00	26.17	310 1,24,000	3 1,200	147 58,800
1 Dec	1258.20	35.1 ₹ 14,040	-20.05 -8020.00	27.60	580 2,32,000	121 48,400	148 59,200
28 Nov	1222.40	55.15 ₹ 22,060	-4.9 -1960.00	27.35	6 2,400	1 400	26 10,400
27 Nov	1218.90	60.05 ₹ 24,020	-30.45 -12180.00	29.49	24 9,600	2 800	24 9,600
26 Nov	1194.90	90.5 ₹ 36,200	7.5 3000.00	-	0 0	2 800	0 0
25 Nov	1172.00	90.5 ₹ 36,200	7.5 3000.00	28.46	6 2,400	2 800	22 8,800
24 Nov	1198.20	83 ₹ 33,200	18 7200.00	34.63	18 7,200	0 0	2 800
21 Nov	1168.90	65 ₹ 26,000	0 0.00	-	0 0	0 0	0 0
20 Nov	1196.60	65 ₹ 26,000	0 0.00	-	0 0	0 0	0 0
19 Nov	1203.10	65 ₹ 26,000	0 0.00	-	0 0	0 0	0 0
18 Nov	1195.10	65 ₹ 26,000	0 0.00	-	0 0	0 0	0 0
17 Nov	1216.00	65 ₹ 26,000	0 0.00	-	0 0	1 400	0 0
14 Nov	1222.20	65 ₹ 26,000	0 0.00	31.05	1 400	0 0	1 400
13 Nov	1238.70	65 ₹ 26,000	-55.35 -22140.00	33.84	1 400	0 0	0 0
12 Nov	1244.30	120.35 ₹ 48,140	0 0.00	-	0 0	0 0	0 0
11 Nov	1212.50	120.35 ₹ 48,140	0 0.00	-	0 0	0 0	0 0
10 Nov	1192.90	120.35 ₹ 48,140	0 0.00	-	0 0	0 0	0 0
6 Nov	1159.20	120.35 ₹ 48,140	0 0.00	-	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1260 expiring on 30DEC2025

Delta for 1260 PE is -0.60

Historical price for 1260 PE is as follows

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 36.65, which was -4.05 lower than the previous day. The implied volatity was 23.98, the open interest changed by 11 which increased total open position to 190

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 41, which was -28.6 lower than the previous day. The implied volatity was 24.58, the open interest changed by 4 which increased total open position to 180

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 69.7, which was 7.1 higher than the previous day. The implied volatity was 31.08, the open interest changed by -9 which decreased total open position to 176

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 62.6, which was 10.65 higher than the previous day. The implied volatity was 28.78, the open interest changed by -26 which decreased total open position to 184

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 53.25, which was 27.5 higher than the previous day. The implied volatity was 28.51, the open interest changed by -25 which decreased total open position to 210

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 27.65, which was 0.2 higher than the previous day. The implied volatity was 24.98, the open interest changed by 17 which increased total open position to 237

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 27.4, which was -6.05 lower than the previous day. The implied volatity was 26.12, the open interest changed by -24 which decreased total open position to 220

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 33.8, which was -1.35 lower than the previous day. The implied volatity was 27.54, the open interest changed by 106 which increased total open position to 251

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 33.85, which was -0.35 lower than the previous day. The implied volatity was 26.17, the open interest changed by 3 which increased total open position to 147

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 35.1, which was -20.05 lower than the previous day. The implied volatity was 27.60, the open interest changed by 121 which increased total open position to 148

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 55.15, which was -4.9 lower than the previous day. The implied volatity was 27.35, the open interest changed by 1 which increased total open position to 26

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 60.05, which was -30.45 lower than the previous day. The implied volatity was 29.49, the open interest changed by 2 which increased total open position to 24

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 90.5, which was 7.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 90.5, which was 7.5 higher than the previous day. The implied volatity was 28.46, the open interest changed by 2 which increased total open position to 22

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 83, which was 18 higher than the previous day. The implied volatity was 34.63, the open interest changed by 0 which decreased total open position to 2

On 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 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 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 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 19 Nov KPITTECH was trading at 1203.10. The strike last trading price was 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 18 Nov KPITTECH was trading at 1195.10. The strike last trading price was 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 17 Nov KPITTECH was trading at 1216.00. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov KPITTECH was trading at 1222.20. The strike last trading price was 65, which was 0 lower than the previous day. The implied volatity was 31.05, the open interest changed by 0 which decreased total open position to 1

On 13 Nov KPITTECH was trading at 1238.70. The strike last trading price was 65, which was -55.35 lower than the previous day. The implied volatity was 33.84, 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 120.35, 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 Nov KPITTECH was trading at 1212.50. The strike last trading price was 120.35, 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 Nov KPITTECH was trading at 1192.90. The strike last trading price was 120.35, 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 Nov KPITTECH was trading at 1159.20. The strike last trading price was 120.35, 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