KPITTECH
Kpit Technologies Limited
Historical option data for KPITTECH
11 Apr 2025 04:13 PM IST
| KPITTECH 24APR2025 1320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.35
Theta: -0.84
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 1118.95 | 5.2 | 2.65 | 60.33 | 291 | -1 | 184 | |||
| 9 Apr | 1078.35 | 2.55 | -2.95 | 55.63 | 52 | -5 | 185 | |||
| 8 Apr | 1113.20 | 5.25 | 0.5 | 56.44 | 185 | 13 | 191 | |||
| 7 Apr | 1065.30 | 4.55 | 0.05 | 59.90 | 72 | -20 | 188 | |||
| 4 Apr | 1134.00 | 4.95 | -9.55 | 42.83 | 238 | 41 | 210 | |||
| 3 Apr | 1211.10 | 14.95 | -27.5 | 40.59 | 398 | 120 | 167 | |||
| 2 Apr | 1311.95 | 41.4 | 15.5 | 31.63 | 147 | 9 | 48 | |||
|
|
||||||||||
| 1 Apr | 1270.60 | 25.9 | -24.8 | 33.60 | 63 | 13 | 39 | |||
| 28 Mar | 1307.45 | 50.7 | -15.45 | 36.50 | 105 | 24 | 26 | |||
| 27 Mar | 1334.15 | 66.15 | -7.7 | 36.05 | 2 | 1 | 2 | |||
| 26 Mar | 1366.65 | 73.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 1342.85 | 73.85 | 5.75 | 37.67 | 1 | 0 | 1 | |||
| 24 Mar | 1384.55 | 68.1 | 11.65 | - | 2 | 0 | 1 | |||
| 21 Mar | 1323.40 | 56.45 | -147.75 | 31.29 | 1 | 0 | 0 | |||
| 7 Mar | 1305.40 | 204.2 | 0 | 0.33 | 0 | 0 | 0 | |||
| 6 Mar | 1326.80 | 204.2 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 1251.95 | 204.2 | 0 | 2.83 | 0 | 0 | 0 | |||
| 24 Feb | 1281.70 | 204.2 | 0 | 1.04 | 0 | 0 | 0 | |||
| 21 Feb | 1310.10 | 204.2 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1342.05 | 204.2 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1336.25 | 204.2 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1329.45 | 204.2 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1310.40 | 204.2 | 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 | |||
| 7 Feb | 1447.80 | 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 1320 expiring on 24APR2025
Delta for 1320 CE is 0.09
Historical price for 1320 CE is as follows
On 11 Apr KPITTECH was trading at 1118.95. The strike last trading price was 5.2, which was 2.65 higher than the previous day. The implied volatity was 60.33, the open interest changed by -1 which decreased total open position to 184
On 9 Apr KPITTECH was trading at 1078.35. The strike last trading price was 2.55, which was -2.95 lower than the previous day. The implied volatity was 55.63, the open interest changed by -5 which decreased total open position to 185
On 8 Apr KPITTECH was trading at 1113.20. The strike last trading price was 5.25, which was 0.5 higher than the previous day. The implied volatity was 56.44, the open interest changed by 13 which increased total open position to 191
On 7 Apr KPITTECH was trading at 1065.30. The strike last trading price was 4.55, which was 0.05 higher than the previous day. The implied volatity was 59.90, the open interest changed by -20 which decreased total open position to 188
On 4 Apr KPITTECH was trading at 1134.00. The strike last trading price was 4.95, which was -9.55 lower than the previous day. The implied volatity was 42.83, the open interest changed by 41 which increased total open position to 210
On 3 Apr KPITTECH was trading at 1211.10. The strike last trading price was 14.95, which was -27.5 lower than the previous day. The implied volatity was 40.59, the open interest changed by 120 which increased total open position to 167
On 2 Apr KPITTECH was trading at 1311.95. The strike last trading price was 41.4, which was 15.5 higher than the previous day. The implied volatity was 31.63, the open interest changed by 9 which increased total open position to 48
On 1 Apr KPITTECH was trading at 1270.60. The strike last trading price was 25.9, which was -24.8 lower than the previous day. The implied volatity was 33.60, the open interest changed by 13 which increased total open position to 39
On 28 Mar KPITTECH was trading at 1307.45. The strike last trading price was 50.7, which was -15.45 lower than the previous day. The implied volatity was 36.50, the open interest changed by 24 which increased total open position to 26
On 27 Mar KPITTECH was trading at 1334.15. The strike last trading price was 66.15, which was -7.7 lower than the previous day. The implied volatity was 36.05, the open interest changed by 1 which increased total open position to 2
On 26 Mar KPITTECH was trading at 1366.65. The strike last trading price was 73.85, 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 73.85, which was 5.75 higher than the previous day. The implied volatity was 37.67, the open interest changed by 0 which decreased total open position to 1
On 24 Mar KPITTECH was trading at 1384.55. The strike last trading price was 68.1, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Mar KPITTECH was trading at 1323.40. The strike last trading price was 56.45, which was -147.75 lower than the previous day. The implied volatity was 31.29, 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 204.2, which was 0 lower than the previous day. The implied volatity was 0.33, 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 204.2, 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 204.2, which was 0 lower than the previous day. The implied volatity was 2.83, 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 204.2, which was 0 lower than the previous day. The implied volatity was 1.04, 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 204.2, 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 204.2, 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 204.2, 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 204.2, 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 204.2, 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 7 Feb KPITTECH was trading at 1447.80. 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 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 1320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 1118.95 | 206.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 1078.35 | 206.55 | 0 | 0.00 | 0 | 1 | 0 |
| 8 Apr | 1113.20 | 206.55 | -58.45 | 59.15 | 4 | 1 | 38 |
| 7 Apr | 1065.30 | 265 | 83.85 | - | 5 | -1 | 37 |
| 4 Apr | 1134.00 | 181.15 | 51.1 | 58.53 | 4 | 2 | 40 |
| 3 Apr | 1211.10 | 129.95 | 67.95 | 58.59 | 21 | -4 | 39 |
| 2 Apr | 1311.95 | 65.35 | -25.4 | 51.43 | 94 | 2 | 43 |
| 1 Apr | 1270.60 | 90.75 | 21.6 | 52.77 | 27 | 5 | 41 |
| 28 Mar | 1307.45 | 66.5 | 6.5 | 46.04 | 105 | 24 | 36 |
| 27 Mar | 1334.15 | 60 | 11.95 | 50.07 | 2 | 0 | 12 |
| 26 Mar | 1366.65 | 48.05 | -12.6 | 47.69 | 8 | 0 | 13 |
| 25 Mar | 1342.85 | 60.65 | -8.6 | 49.73 | 13 | 0 | 0 |
| 24 Mar | 1384.55 | 69.25 | 0 | 5.13 | 0 | 0 | 0 |
| 21 Mar | 1323.40 | 69.25 | 0 | 1.14 | 0 | 0 | 0 |
| 7 Mar | 1305.40 | 69.25 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1326.80 | 69.25 | 0 | 1.18 | 0 | 0 | 0 |
| 27 Feb | 1251.95 | 69.25 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1281.70 | 69.25 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1310.10 | 69.25 | 0 | 0.71 | 0 | 0 | 0 |
| 20 Feb | 1342.05 | 69.25 | 0 | 2.32 | 0 | 0 | 0 |
| 19 Feb | 1336.25 | 69.25 | 0 | 2.19 | 0 | 0 | 0 |
| 18 Feb | 1329.45 | 69.25 | 0 | 1.27 | 0 | 0 | 0 |
| 17 Feb | 1310.40 | 69.25 | 0 | 0.91 | 0 | 0 | 0 |
| 14 Feb | 1342.65 | 0 | 0 | 2.44 | 0 | 0 | 0 |
| 13 Feb | 1340.35 | 0 | 0 | 2.64 | 0 | 0 | 0 |
| 12 Feb | 1353.15 | 0 | 0 | 2.53 | 0 | 0 | 0 |
| 11 Feb | 1380.35 | 0 | 0 | 3.99 | 0 | 0 | 0 |
| 10 Feb | 1437.95 | 0 | 0 | 6.00 | 0 | 0 | 0 |
| 7 Feb | 1447.80 | 0 | 0 | 6.27 | 0 | 0 | 0 |
| 6 Feb | 1434.55 | 0 | 0 | 5.74 | 0 | 0 | 0 |
| 5 Feb | 1431.35 | 0 | 0 | 5.56 | 0 | 0 | 0 |
| 4 Feb | 1419.80 | 0 | 0 | 5.24 | 0 | 0 | 0 |
| 3 Feb | 1413.60 | 0 | 0 | 4.97 | 0 | 0 | 0 |
| 1 Feb | 1416.45 | 0 | 0 | 5.00 | 0 | 0 | 0 |
For Kpit Technologies Limited - strike price 1320 expiring on 24APR2025
Delta for 1320 PE is 0.00
Historical price for 1320 PE is as follows
On 11 Apr KPITTECH was trading at 1118.95. The strike last trading price was 206.55, 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 9 Apr KPITTECH was trading at 1078.35. The strike last trading price was 206.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 8 Apr KPITTECH was trading at 1113.20. The strike last trading price was 206.55, which was -58.45 lower than the previous day. The implied volatity was 59.15, the open interest changed by 1 which increased total open position to 38
On 7 Apr KPITTECH was trading at 1065.30. The strike last trading price was 265, which was 83.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 37
On 4 Apr KPITTECH was trading at 1134.00. The strike last trading price was 181.15, which was 51.1 higher than the previous day. The implied volatity was 58.53, the open interest changed by 2 which increased total open position to 40
On 3 Apr KPITTECH was trading at 1211.10. The strike last trading price was 129.95, which was 67.95 higher than the previous day. The implied volatity was 58.59, the open interest changed by -4 which decreased total open position to 39
On 2 Apr KPITTECH was trading at 1311.95. The strike last trading price was 65.35, which was -25.4 lower than the previous day. The implied volatity was 51.43, the open interest changed by 2 which increased total open position to 43
On 1 Apr KPITTECH was trading at 1270.60. The strike last trading price was 90.75, which was 21.6 higher than the previous day. The implied volatity was 52.77, the open interest changed by 5 which increased total open position to 41
On 28 Mar KPITTECH was trading at 1307.45. The strike last trading price was 66.5, which was 6.5 higher than the previous day. The implied volatity was 46.04, the open interest changed by 24 which increased total open position to 36
On 27 Mar KPITTECH was trading at 1334.15. The strike last trading price was 60, which was 11.95 higher than the previous day. The implied volatity was 50.07, the open interest changed by 0 which decreased total open position to 12
On 26 Mar KPITTECH was trading at 1366.65. The strike last trading price was 48.05, which was -12.6 lower than the previous day. The implied volatity was 47.69, the open interest changed by 0 which decreased total open position to 13
On 25 Mar KPITTECH was trading at 1342.85. The strike last trading price was 60.65, which was -8.6 lower than the previous day. The implied volatity was 49.73, 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 69.25, which was 0 lower than the previous day. The implied volatity was 5.13, 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 69.25, 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 7 Mar KPITTECH was trading at 1305.40. The strike last trading price was 69.25, 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 69.25, which was 0 lower than the previous day. The implied volatity was 1.18, 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 69.25, 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 69.25, 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 69.25, which was 0 lower than the previous day. The implied volatity was 0.71, 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 69.25, 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 19 Feb KPITTECH was trading at 1336.25. The strike last trading price was 69.25, which was 0 lower than the previous day. The implied volatity was 2.19, 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 69.25, which was 0 lower than the previous day. The implied volatity was 1.27, 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 69.25, which was 0 lower than the previous day. The implied volatity was 0.91, 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 2.44, 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 2.64, 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 2.53, 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 3.99, 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 6.00, the open interest changed by 0 which decreased total open position to 0
On 7 Feb KPITTECH was trading at 1447.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.27, 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 5.74, 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 5.56, 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 5.24, 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 4.97, 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 5.00, the open interest changed by 0 which decreased total open position to 0
