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 1320 CE
Delta: 0.15 Vega: 0.63 Theta: -0.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1237.90	5.05 ₹ 2,020	0.15 60.00	24.81	131 52,400	-7 -2,800	337 1,34,800
11 Dec	1232.50	4.6 ₹ 1,840	1.7 680.00	25.09	232 92,800	43 17,200	347 1,38,800
10 Dec	1198.70	2.8 ₹ 1,120	-0.8 -320.00	27.31	43 17,200	-6 -2,400	303 1,21,200
9 Dec	1206.10	3.65 ₹ 1,460	-1.2 -480.00	27.08	85 34,000	5 2,000	311 1,24,400
8 Dec	1220.50	4.55 ₹ 1,820	-8.6 -3440.00	25.14	559 2,23,600	194 77,600	307 1,22,800
5 Dec	1267.00	13 ₹ 5,200	-3.55 -1420.00	23.52	116 46,400	-14 -5,600	119 47,600
4 Dec	1269.80	16 ₹ 6,400	1.7 680.00	24.20	618 2,47,200	17 6,800	135 54,000
3 Dec	1258.70	14.3 ₹ 5,720	0.15 60.00	24.54	351 1,40,400	25 10,000	120 48,000
2 Dec	1253.50	15.25 ₹ 6,100	-2 -800.00	25.57	161 64,400	-1 -400	95 38,000
1 Dec	1258.20	15.8 ₹ 6,320	9.3 3720.00	24.85	247 98,800	25 10,000	93 37,200
28 Nov	1222.40	6.5 ₹ 2,600	-1.85 -740.00	22.40	48 19,200	30 12,000	68 27,200
27 Nov	1218.90	8.3 ₹ 3,320	3.1 1240.00	24.41	10 4,000	5 2,000	38 15,200
26 Nov	1194.90	5.2 ₹ 2,080	-0.15 -60.00	24.61	22 8,800	11 4,400	34 13,600
25 Nov	1172.00	5.4 ₹ 2,160	-30.45 -12180.00	28.06	33 13,200	22 8,800	22 8,800
24 Nov	1198.20	35.85 ₹ 14,340	0 0.00	7.55	0 0	0 0	0 0
21 Nov	1168.90	35.85 ₹ 14,340	0 0.00	8.75	0 0	0 0	0 0
20 Nov	1196.60	35.85 ₹ 14,340	0 0.00	6.99	0 0	0 0	0 0
19 Nov	1203.10	35.85 ₹ 14,340	0 0.00	6.49	0 0	0 0	0 0
18 Nov	1195.10	35.85 ₹ 14,340	0 0.00	6.91	0 0	0 0	0 0
17 Nov	1216.00	35.85 ₹ 14,340	0 0.00	5.54	0 0	0 0	0 0
14 Nov	1222.20	35.85 ₹ 14,340	0 0.00	5.17	0 0	0 0	0 0
12 Nov	1244.30	35.85 ₹ 14,340	0 0.00	3.62	0 0	0 0	0 0
7 Nov	1153.00	35.85 ₹ 14,340	0 0.00	8.25	0 0	0 0	0 0
6 Nov	1159.20	35.85 ₹ 14,340	0 0.00	-	0 0	0 0	0 0
28 Oct	1190.30	35.85 ₹ 14,340	0 0.00	5.58	0 0	0 0	0 0
24 Oct	1178.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1161.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1152.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1146.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1144.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1161.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1163.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1156.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1155.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1154.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1162.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1160.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

7 Oct	1170.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1156.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1157.70	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1320 expiring on 30DEC2025

Delta for 1320 CE is 0.15

Historical price for 1320 CE is as follows

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 5.05, which was 0.15 higher than the previous day. The implied volatity was 24.81, the open interest changed by -7 which decreased total open position to 337

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 4.6, which was 1.7 higher than the previous day. The implied volatity was 25.09, the open interest changed by 43 which increased total open position to 347

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 2.8, which was -0.8 lower than the previous day. The implied volatity was 27.31, the open interest changed by -6 which decreased total open position to 303

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 3.65, which was -1.2 lower than the previous day. The implied volatity was 27.08, the open interest changed by 5 which increased total open position to 311

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 4.55, which was -8.6 lower than the previous day. The implied volatity was 25.14, the open interest changed by 194 which increased total open position to 307

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 13, which was -3.55 lower than the previous day. The implied volatity was 23.52, the open interest changed by -14 which decreased total open position to 119

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 16, which was 1.7 higher than the previous day. The implied volatity was 24.20, the open interest changed by 17 which increased total open position to 135

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 14.3, which was 0.15 higher than the previous day. The implied volatity was 24.54, the open interest changed by 25 which increased total open position to 120

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 15.25, which was -2 lower than the previous day. The implied volatity was 25.57, the open interest changed by -1 which decreased total open position to 95

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 15.8, which was 9.3 higher than the previous day. The implied volatity was 24.85, the open interest changed by 25 which increased total open position to 93

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 6.5, which was -1.85 lower than the previous day. The implied volatity was 22.40, the open interest changed by 30 which increased total open position to 68

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 8.3, which was 3.1 higher than the previous day. The implied volatity was 24.41, the open interest changed by 5 which increased total open position to 38

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 5.2, which was -0.15 lower than the previous day. The implied volatity was 24.61, the open interest changed by 11 which increased total open position to 34

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 5.4, which was -30.45 lower than the previous day. The implied volatity was 28.06, the open interest changed by 22 which increased total open position to 22

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 35.85, 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 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 35.85, which was 0 lower than the previous day. The implied volatity was 8.75, 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 35.85, which was 0 lower than the previous day. The implied volatity was 6.99, 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 35.85, which was 0 lower than the previous day. The implied volatity was 6.49, 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 35.85, which was 0 lower than the previous day. The implied volatity was 6.91, 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 35.85, which was 0 lower than the previous day. The implied volatity was 5.54, 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 35.85, which was 0 lower than the previous day. The implied volatity was 5.17, 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 35.85, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0

On 7 Nov KPITTECH was trading at 1153.00. The strike last trading price was 35.85, which was 0 lower than the previous day. The implied volatity was 8.25, 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 35.85, 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 28 Oct KPITTECH was trading at 1190.30. The strike last trading price was 35.85, which was 0 lower than the previous day. The implied volatity was 5.58, the open interest changed by 0 which decreased total open position to 0

On 24 Oct KPITTECH was trading at 1178.70. 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 23 Oct KPITTECH was trading at 1161.00. 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 Oct KPITTECH was trading at 1152.40. 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 20 Oct KPITTECH was trading at 1146.60. 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 17 Oct KPITTECH was trading at 1144.80. 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 16 Oct KPITTECH was trading at 1161.90. 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 15 Oct KPITTECH was trading at 1163.10. 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 14 Oct KPITTECH was trading at 1156.60. 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 13 Oct KPITTECH was trading at 1155.00. 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 Oct KPITTECH was trading at 1154.10. 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 9 Oct KPITTECH was trading at 1162.40. 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 8 Oct KPITTECH was trading at 1160.80. 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 7 Oct KPITTECH was trading at 1170.50. 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 Oct KPITTECH was trading at 1156.70. 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 3 Oct KPITTECH was trading at 1157.70. The strike last trading price was 0, 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

KPITTECH 30DEC2025 1320 PE
Delta: -0.89 Vega: 0.53 Theta: -0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1237.90	81.4 ₹ 32,560	-31.8 -12720.00	22.34	12 4,800	1 400	38 15,200
11 Dec	1232.50	113.2 ₹ 45,280	52.7 21080.00	-	0 0	0 0	37 14,800
10 Dec	1198.70	113.2 ₹ 45,280	52.7 21080.00	-	0 0	0 0	37 14,800
9 Dec	1206.10	113.2 ₹ 45,280	52.7 21080.00	31.61	4 1,600	-1 -400	38 15,200
8 Dec	1220.50	60.5 ₹ 24,200	-1.45 -580.00	-	0 0	0 0	39 15,600
5 Dec	1267.00	60.5 ₹ 24,200	-1.45 -580.00	22.34	1 400	0 0	38 15,200
4 Dec	1269.80	61.95 ₹ 24,780	-7.1 -2840.00	26.52	19 7,600	6 2,400	38 15,200
3 Dec	1258.70	69.05 ₹ 27,620	-41.05 -16420.00	-	0 0	0 0	0 0
2 Dec	1253.50	69.05 ₹ 27,620	-41.05 -16420.00	-	0 0	9 3,600	0 0
1 Dec	1258.20	69.05 ₹ 27,620	-41.05 -16420.00	26.15	25 10,000	8 3,200	31 12,400
28 Nov	1222.40	110.1 ₹ 44,040	-32.75 -13100.00	-	0 0	4 1,600	0 0
27 Nov	1218.90	110.1 ₹ 44,040	-32.75 -13100.00	35.86	4 1,600	0 0	19 7,600
26 Nov	1194.90	142.85 ₹ 57,140	37.85 15140.00	-	0 0	1 400	0 0
25 Nov	1172.00	142.85 ₹ 57,140	37.85 15140.00	31.42	2 800	0 0	18 7,200
24 Nov	1198.20	105 ₹ 42,000	-71 -28400.00	-	0 0	0 0	0 0
21 Nov	1168.90	105 ₹ 42,000	-71 -28400.00	-	0 0	0 0	0 0
20 Nov	1196.60	105 ₹ 42,000	-71 -28400.00	-	0 0	0 0	0 0
19 Nov	1203.10	105 ₹ 42,000	-71 -28400.00	-	0 0	0 0	0 0
18 Nov	1195.10	105 ₹ 42,000	-71 -28400.00	-	0 0	0 0	0 0
17 Nov	1216.00	105 ₹ 42,000	-71 -28400.00	-	0 0	0 0	0 0
14 Nov	1222.20	105 ₹ 42,000	-71 -28400.00	-	0 0	0 0	0 0
12 Nov	1244.30	105 ₹ 42,000	-71 -28400.00	38.69	10 4,000	4 1,600	12 4,800
7 Nov	1153.00	176 ₹ 70,400	5 2000.00	43.55	3 1,200	1 400	6 2,400
6 Nov	1159.20	171 ₹ 68,400	-67.15 -26860.00	43.19	5 2,000	3 1,200	3 1,200
28 Oct	1190.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1178.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1161.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1152.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1146.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1144.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1161.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	1163.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1156.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1155.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1154.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1162.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1160.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1170.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1156.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1157.70	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1320 expiring on 30DEC2025

Delta for 1320 PE is -0.89

Historical price for 1320 PE is as follows

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 81.4, which was -31.8 lower than the previous day. The implied volatity was 22.34, the open interest changed by 1 which increased total open position to 38

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 113.2, which was 52.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 113.2, which was 52.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 113.2, which was 52.7 higher than the previous day. The implied volatity was 31.61, the open interest changed by -1 which decreased total open position to 38

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 60.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 60.5, which was -1.45 lower than the previous day. The implied volatity was 22.34, the open interest changed by 0 which decreased total open position to 38

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 61.95, which was -7.1 lower than the previous day. The implied volatity was 26.52, the open interest changed by 6 which increased total open position to 38

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 69.05, which was -41.05 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 69.05, which was -41.05 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 69.05, which was -41.05 lower than the previous day. The implied volatity was 26.15, the open interest changed by 8 which increased total open position to 31

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 110.1, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 110.1, which was -32.75 lower than the previous day. The implied volatity was 35.86, the open interest changed by 0 which decreased total open position to 19

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 142.85, which was 37.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 142.85, which was 37.85 higher than the previous day. The implied volatity was 31.42, the open interest changed by 0 which decreased total open position to 18

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 105, which was -71 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 105, which was -71 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 105, which was -71 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 105, which was -71 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 105, which was -71 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 105, which was -71 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 105, which was -71 lower than the previous day. The implied volatity was -, 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 105, which was -71 lower than the previous day. The implied volatity was 38.69, the open interest changed by 4 which increased total open position to 12

On 7 Nov KPITTECH was trading at 1153.00. The strike last trading price was 176, which was 5 higher than the previous day. The implied volatity was 43.55, the open interest changed by 1 which increased total open position to 6

On 6 Nov KPITTECH was trading at 1159.20. The strike last trading price was 171, which was -67.15 lower than the previous day. The implied volatity was 43.19, the open interest changed by 3 which increased total open position to 3

On 28 Oct KPITTECH was trading at 1190.30. 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

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