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 1300 CE
Delta: 0.21 Vega: 0.80 Theta: -0.63 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1237.90	8.25 ₹ 3,300	0.45 180.00	25.30	624 2,49,600	-33 -13,200	979 3,91,600
11 Dec	1232.50	7.4 ₹ 2,960	2.8 1120.00	24.84	1,291 5,16,400	-360 -1,44,000	1,014 4,05,600
10 Dec	1198.70	4.6 ₹ 1,840	-0.75 -300.00	27.28	768 3,07,200	266 1,06,400	1,378 5,51,200
9 Dec	1206.10	5.55 ₹ 2,220	-2.15 -860.00	26.61	1,124 4,49,600	148 59,200	1,122 4,48,800
8 Dec	1220.50	6.75 ₹ 2,700	-12.5 -5000.00	24.43	2,099 8,39,600	19 7,600	971 3,88,400
5 Dec	1267.00	18.5 ₹ 7,400	-4.1 -1640.00	23.13	1,782 7,12,800	55 22,000	952 3,80,800
4 Dec	1269.80	22 ₹ 8,800	2.1 840.00	23.73	6,384 25,53,600	369 1,47,600	887 3,54,800
3 Dec	1258.70	20 ₹ 8,000	0.2 80.00	24.34	2,768 11,07,200	119 47,600	530 2,12,000
2 Dec	1253.50	20.75 ₹ 8,300	-2.8 -1120.00	25.25	935 3,74,000	24 9,600	419 1,67,600
1 Dec	1258.20	22.25 ₹ 8,900	12.5 5000.00	25.10	2,413 9,65,200	106 42,400	395 1,58,000
28 Nov	1222.40	9.8 ₹ 3,920	-1.95 -780.00	22.33	230 92,000	-11 -4,400	287 1,14,800
27 Nov	1218.90	11.6 ₹ 4,640	2.9 1160.00	24.06	372 1,48,800	19 7,600	296 1,18,400
26 Nov	1194.90	8.4 ₹ 3,360	1.1 440.00	25.35	325 1,30,000	24 9,600	277 1,10,800
25 Nov	1172.00	7.25 ₹ 2,900	-4.35 -1740.00	27.58	171 68,400	-11 -4,400	252 1,00,800
24 Nov	1198.20	10.9 ₹ 4,360	2.35 940.00	26.78	369 1,47,600	22 8,800	263 1,05,200
21 Nov	1168.90	9.25 ₹ 3,700	-5.35 -2140.00	28.35	211 84,400	50 20,000	241 96,400
20 Nov	1196.60	14.9 ₹ 5,960	-2.9 -1160.00	27.74	181 72,400	87 34,800	190 76,000
19 Nov	1203.10	18 ₹ 7,200	2.75 1100.00	28.58	149 59,600	47 18,800	102 40,800

18 Nov	1195.10	15.2 ₹ 6,080	-5.5 -2200.00	27.99	34 13,600	5 2,000	55 22,000
17 Nov	1216.00	21.35 ₹ 8,540	-2.15 -860.00	27.94	26 10,400	10 4,000	50 20,000
14 Nov	1222.20	23.5 ₹ 9,400	-8.95 -3580.00	27.74	47 18,800	13 5,200	40 16,000
13 Nov	1238.70	32.45 ₹ 12,980	-2.2 -880.00	29.72	13 5,200	-1 -400	26 10,400
12 Nov	1244.30	34.45 ₹ 13,780	9.35 3740.00	28.37	25 10,000	17 6,800	24 9,600
11 Nov	1212.50	25.1 ₹ 10,040	2 800.00	30.51	5 2,000	4 1,600	8 3,200
10 Nov	1192.90	23.1 ₹ 9,240	-27.55 -11020.00	31.77	8 3,200	4 1,600	4 1,600
6 Nov	1159.20	50.65 ₹ 20,260	0 0.00	6.94	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 CE is 0.21

Historical price for 1300 CE is as follows

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 8.25, which was 0.45 higher than the previous day. The implied volatity was 25.30, the open interest changed by -33 which decreased total open position to 979

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 7.4, which was 2.8 higher than the previous day. The implied volatity was 24.84, the open interest changed by -360 which decreased total open position to 1014

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 4.6, which was -0.75 lower than the previous day. The implied volatity was 27.28, the open interest changed by 266 which increased total open position to 1378

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 5.55, which was -2.15 lower than the previous day. The implied volatity was 26.61, the open interest changed by 148 which increased total open position to 1122

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 6.75, which was -12.5 lower than the previous day. The implied volatity was 24.43, the open interest changed by 19 which increased total open position to 971

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 18.5, which was -4.1 lower than the previous day. The implied volatity was 23.13, the open interest changed by 55 which increased total open position to 952

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 22, which was 2.1 higher than the previous day. The implied volatity was 23.73, the open interest changed by 369 which increased total open position to 887

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 20, which was 0.2 higher than the previous day. The implied volatity was 24.34, the open interest changed by 119 which increased total open position to 530

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 20.75, which was -2.8 lower than the previous day. The implied volatity was 25.25, the open interest changed by 24 which increased total open position to 419

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 22.25, which was 12.5 higher than the previous day. The implied volatity was 25.10, the open interest changed by 106 which increased total open position to 395

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 9.8, which was -1.95 lower than the previous day. The implied volatity was 22.33, the open interest changed by -11 which decreased total open position to 287

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 11.6, which was 2.9 higher than the previous day. The implied volatity was 24.06, the open interest changed by 19 which increased total open position to 296

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 8.4, which was 1.1 higher than the previous day. The implied volatity was 25.35, the open interest changed by 24 which increased total open position to 277

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 7.25, which was -4.35 lower than the previous day. The implied volatity was 27.58, the open interest changed by -11 which decreased total open position to 252

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 10.9, which was 2.35 higher than the previous day. The implied volatity was 26.78, the open interest changed by 22 which increased total open position to 263

On 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 9.25, which was -5.35 lower than the previous day. The implied volatity was 28.35, the open interest changed by 50 which increased total open position to 241

On 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 14.9, which was -2.9 lower than the previous day. The implied volatity was 27.74, the open interest changed by 87 which increased total open position to 190

On 19 Nov KPITTECH was trading at 1203.10. The strike last trading price was 18, which was 2.75 higher than the previous day. The implied volatity was 28.58, the open interest changed by 47 which increased total open position to 102

On 18 Nov KPITTECH was trading at 1195.10. The strike last trading price was 15.2, which was -5.5 lower than the previous day. The implied volatity was 27.99, the open interest changed by 5 which increased total open position to 55

On 17 Nov KPITTECH was trading at 1216.00. The strike last trading price was 21.35, which was -2.15 lower than the previous day. The implied volatity was 27.94, the open interest changed by 10 which increased total open position to 50

On 14 Nov KPITTECH was trading at 1222.20. The strike last trading price was 23.5, which was -8.95 lower than the previous day. The implied volatity was 27.74, the open interest changed by 13 which increased total open position to 40

On 13 Nov KPITTECH was trading at 1238.70. The strike last trading price was 32.45, which was -2.2 lower than the previous day. The implied volatity was 29.72, the open interest changed by -1 which decreased total open position to 26

On 12 Nov KPITTECH was trading at 1244.30. The strike last trading price was 34.45, which was 9.35 higher than the previous day. The implied volatity was 28.37, the open interest changed by 17 which increased total open position to 24

On 11 Nov KPITTECH was trading at 1212.50. The strike last trading price was 25.1, which was 2 higher than the previous day. The implied volatity was 30.51, the open interest changed by 4 which increased total open position to 8

On 10 Nov KPITTECH was trading at 1192.90. The strike last trading price was 23.1, which was -27.55 lower than the previous day. The implied volatity was 31.77, the open interest changed by 4 which increased total open position to 4

On 6 Nov KPITTECH was trading at 1159.20. The strike last trading price was 50.65, which was 0 lower than the previous day. The implied volatity was 6.94, the open interest changed by 0 which decreased total open position to 0

KPITTECH 30DEC2025 1300 PE
Delta: -0.81 Vega: 0.75 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1237.90	64.85 ₹ 25,940	-3.15 -1260.00	23.24	13 5,200	3 1,200	82 32,800
11 Dec	1232.50	68 ₹ 27,200	-33.2 -13280.00	21.35	17 6,800	10 4,000	78 31,200
10 Dec	1198.70	101.5 ₹ 40,600	9 3600.00	30.67	11 4,400	-1 -400	68 27,200
9 Dec	1206.10	92.5 ₹ 37,000	11.9 4760.00	26.47	23 9,200	-11 -4,400	69 27,600
8 Dec	1220.50	84.7 ₹ 33,880	37.2 14880.00	30.94	55 22,000	-9 -3,600	78 31,200
5 Dec	1267.00	48 ₹ 19,200	-0.65 -260.00	23.59	2 800	0 0	88 35,200
4 Dec	1269.80	48.9 ₹ 19,560	-9.2 -3680.00	26.49	77 30,800	28 11,200	87 34,800
3 Dec	1258.70	57.45 ₹ 22,980	-1.65 -660.00	28.45	29 11,600	-4 -1,600	59 23,600
2 Dec	1253.50	58.75 ₹ 23,500	2.95 1180.00	27.64	55 22,000	-1 -400	63 25,200
1 Dec	1258.20	58.3 ₹ 23,320	-28.75 -11500.00	28.23	67 26,800	10 4,000	65 26,000
28 Nov	1222.40	86.7 ₹ 34,680	-7.55 -3020.00	30.67	9 3,600	1 400	55 22,000
27 Nov	1218.90	94.25 ₹ 37,700	-18.2 -7280.00	34.92	13 5,200	3 1,200	54 21,600
26 Nov	1194.90	112.45 ₹ 44,980	-13.4 -5360.00	35.21	11 4,400	3 1,200	51 20,400
25 Nov	1172.00	127.1 ₹ 50,840	15.15 6060.00	32.78	19 7,600	12 4,800	48 19,200
24 Nov	1198.20	111.95 ₹ 44,780	-15.55 -6220.00	34.92	3 1,200	2 800	35 14,000
21 Nov	1168.90	127.5 ₹ 51,000	19.5 7800.00	31.40	7 2,800	3 1,200	29 11,600
20 Nov	1196.60	108 ₹ 43,200	5.6 2240.00	33.36	15 6,000	8 3,200	25 10,000
19 Nov	1203.10	102.4 ₹ 40,960	-5.6 -2240.00	32.12	4 1,600	1 400	17 6,800
18 Nov	1195.10	108 ₹ 43,200	4.5 1800.00	30.69	14 5,600	4 1,600	6 2,400
17 Nov	1216.00	103.5 ₹ 41,400	-28.5 -11400.00	-	0 0	0 0	0 0
14 Nov	1222.20	103.5 ₹ 41,400	-28.5 -11400.00	-	0 0	0 0	0 0
13 Nov	1238.70	103.5 ₹ 41,400	-28.5 -11400.00	-	0 0	1 400	0 0
12 Nov	1244.30	103.5 ₹ 41,400	-28.5 -11400.00	45.05	1 400	0 0	1 400
11 Nov	1212.50	132 ₹ 52,800	-14.7 -5880.00	-	0 0	1 400	0 0
10 Nov	1192.90	132 ₹ 52,800	-14.7 -5880.00	42.37	1 400	0 0	0 0
6 Nov	1159.20	146.7 ₹ 58,680	0 0.00	-	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1300 expiring on 30DEC2025

Delta for 1300 PE is -0.81

Historical price for 1300 PE is as follows

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 64.85, which was -3.15 lower than the previous day. The implied volatity was 23.24, the open interest changed by 3 which increased total open position to 82

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 68, which was -33.2 lower than the previous day. The implied volatity was 21.35, the open interest changed by 10 which increased total open position to 78

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 101.5, which was 9 higher than the previous day. The implied volatity was 30.67, the open interest changed by -1 which decreased total open position to 68

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 92.5, which was 11.9 higher than the previous day. The implied volatity was 26.47, the open interest changed by -11 which decreased total open position to 69

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 84.7, which was 37.2 higher than the previous day. The implied volatity was 30.94, the open interest changed by -9 which decreased total open position to 78

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 48, which was -0.65 lower than the previous day. The implied volatity was 23.59, the open interest changed by 0 which decreased total open position to 88

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 48.9, which was -9.2 lower than the previous day. The implied volatity was 26.49, the open interest changed by 28 which increased total open position to 87

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 57.45, which was -1.65 lower than the previous day. The implied volatity was 28.45, the open interest changed by -4 which decreased total open position to 59

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 58.75, which was 2.95 higher than the previous day. The implied volatity was 27.64, the open interest changed by -1 which decreased total open position to 63

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 58.3, which was -28.75 lower than the previous day. The implied volatity was 28.23, the open interest changed by 10 which increased total open position to 65

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 86.7, which was -7.55 lower than the previous day. The implied volatity was 30.67, the open interest changed by 1 which increased total open position to 55

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 94.25, which was -18.2 lower than the previous day. The implied volatity was 34.92, the open interest changed by 3 which increased total open position to 54

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 112.45, which was -13.4 lower than the previous day. The implied volatity was 35.21, the open interest changed by 3 which increased total open position to 51

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 127.1, which was 15.15 higher than the previous day. The implied volatity was 32.78, the open interest changed by 12 which increased total open position to 48

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 111.95, which was -15.55 lower than the previous day. The implied volatity was 34.92, the open interest changed by 2 which increased total open position to 35

On 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 127.5, which was 19.5 higher than the previous day. The implied volatity was 31.40, the open interest changed by 3 which increased total open position to 29

On 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 108, which was 5.6 higher than the previous day. The implied volatity was 33.36, the open interest changed by 8 which increased total open position to 25

On 19 Nov KPITTECH was trading at 1203.10. The strike last trading price was 102.4, which was -5.6 lower than the previous day. The implied volatity was 32.12, the open interest changed by 1 which increased total open position to 17

On 18 Nov KPITTECH was trading at 1195.10. The strike last trading price was 108, which was 4.5 higher than the previous day. The implied volatity was 30.69, the open interest changed by 4 which increased total open position to 6

On 17 Nov KPITTECH was trading at 1216.00. The strike last trading price was 103.5, which was -28.5 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 103.5, which was -28.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov KPITTECH was trading at 1238.70. The strike last trading price was 103.5, which was -28.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov KPITTECH was trading at 1244.30. The strike last trading price was 103.5, which was -28.5 lower than the previous day. The implied volatity was 45.05, the open interest changed by 0 which decreased total open position to 1

On 11 Nov KPITTECH was trading at 1212.50. The strike last trading price was 132, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov KPITTECH was trading at 1192.90. The strike last trading price was 132, which was -14.7 lower than the previous day. The implied volatity was 42.37, 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 146.7, 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