KPITTECH

Kpit Technologies Limited

1168.9 -7.40 (-0.63%)

L: 1164.1 H: 1178.1

Back to Option Chain

Historical option data for KPITTECH
17 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 1340 CE
Delta: 0.03 Vega: 0.14 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

17 Dec	1168.90	0.8 ₹ 320	-0.25 -100.00	36.26	63 25,200	-21 -8,400	210 84,000
16 Dec	1176.30	1.45 ₹ 580	-0.1 -40.00	38.79	127 50,800	-66 -26,400	230 92,000
15 Dec	1207.40	1.5 ₹ 600	-1.8 -720.00	29.56	135 54,000	-25 -10,000	296 1,18,400
12 Dec	1237.90	3.1 ₹ 1,240	0.05 20.00	25.24	35 14,000	15 6,000	320 1,28,000
11 Dec	1232.50	3 ₹ 1,200	1.2 480.00	25.84	109 43,600	-22 -8,800	302 1,20,800
10 Dec	1198.70	1.8 ₹ 720	-0.55 -220.00	27.84	57 22,800	-28 -11,200	324 1,29,600
9 Dec	1206.10	2.3 ₹ 920	-0.75 -300.00	27.35	161 64,400	30 12,000	353 1,41,200
8 Dec	1220.50	2.95 ₹ 1,180	-5.8 -2320.00	25.62	272 1,08,800	0 0	325 1,30,000
5 Dec	1267.00	8.15 ₹ 3,260	-3.15 -1260.00	23.03	148 59,200	7 2,800	326 1,30,400
4 Dec	1269.80	11 ₹ 4,400	0.95 380.00	24.22	734 2,93,600	-228 -91,200	320 1,28,000
3 Dec	1258.70	9.95 ₹ 3,980	-0.75 -300.00	24.68	342 1,36,800	0 0	551 2,20,400
2 Dec	1253.50	11.5 ₹ 4,600	-1 -400.00	26.33	262 1,04,800	11 4,400	534 2,13,600
1 Dec	1258.20	11.6 ₹ 4,640	7.25 2900.00	25.32	853 3,41,200	31 12,400	522 2,08,800
28 Nov	1222.40	4.35 ₹ 1,740	-1.6 -640.00	22.69	557 2,22,800	389 1,55,600	491 1,96,400
27 Nov	1218.90	5.95 ₹ 2,380	1.4 560.00	24.85	216 86,400	43 17,200	88 35,200
26 Nov	1194.90	4.4 ₹ 1,760	0.3 120.00	26.23	58 23,200	0 0	43 17,200
25 Nov	1172.00	4.15 ₹ 1,660	-2.65 -1060.00	28.77	39 15,600	-2 -800	43 17,200
24 Nov	1198.20	6.7 ₹ 2,680	-2.6 -1040.00	28.43	60 24,000	33 13,200	40 16,000
21 Nov	1168.90	9.3 ₹ 3,720	-30.5 -12200.00	-	0 0	7 2,800	0 0
20 Nov	1196.60	9.3 ₹ 3,720	-30.5 -12200.00	28.88	11 4,400	8 3,200	8 3,200
19 Nov	1203.10	39.8 ₹ 15,920	0 0.00	7.48	0 0	0 0	0 0
18 Nov	1195.10	39.8 ₹ 15,920	0 0.00	7.97	0 0	0 0	0 0
17 Nov	1216.00	39.8 ₹ 15,920	0 0.00	6.65	0 0	0 0	0 0
14 Nov	1222.20	39.8 ₹ 15,920	0 0.00	5.98	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1340 expiring on 30DEC2025

Delta for 1340 CE is 0.03

Historical price for 1340 CE is as follows

On 17 Dec KPITTECH was trading at 1168.90. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 36.26, the open interest changed by -21 which decreased total open position to 210

On 16 Dec KPITTECH was trading at 1176.30. The strike last trading price was 1.45, which was -0.1 lower than the previous day. The implied volatity was 38.79, the open interest changed by -66 which decreased total open position to 230

On 15 Dec KPITTECH was trading at 1207.40. The strike last trading price was 1.5, which was -1.8 lower than the previous day. The implied volatity was 29.56, the open interest changed by -25 which decreased total open position to 296

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 3.1, which was 0.05 higher than the previous day. The implied volatity was 25.24, the open interest changed by 15 which increased total open position to 320

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 3, which was 1.2 higher than the previous day. The implied volatity was 25.84, the open interest changed by -22 which decreased total open position to 302

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 1.8, which was -0.55 lower than the previous day. The implied volatity was 27.84, the open interest changed by -28 which decreased total open position to 324

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 2.3, which was -0.75 lower than the previous day. The implied volatity was 27.35, the open interest changed by 30 which increased total open position to 353

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 2.95, which was -5.8 lower than the previous day. The implied volatity was 25.62, the open interest changed by 0 which decreased total open position to 325

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 8.15, which was -3.15 lower than the previous day. The implied volatity was 23.03, the open interest changed by 7 which increased total open position to 326

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 11, which was 0.95 higher than the previous day. The implied volatity was 24.22, the open interest changed by -228 which decreased total open position to 320

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 9.95, which was -0.75 lower than the previous day. The implied volatity was 24.68, the open interest changed by 0 which decreased total open position to 551

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 11.5, which was -1 lower than the previous day. The implied volatity was 26.33, the open interest changed by 11 which increased total open position to 534

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 11.6, which was 7.25 higher than the previous day. The implied volatity was 25.32, the open interest changed by 31 which increased total open position to 522

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 4.35, which was -1.6 lower than the previous day. The implied volatity was 22.69, the open interest changed by 389 which increased total open position to 491

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 5.95, which was 1.4 higher than the previous day. The implied volatity was 24.85, the open interest changed by 43 which increased total open position to 88

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 4.4, which was 0.3 higher than the previous day. The implied volatity was 26.23, the open interest changed by 0 which decreased total open position to 43

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 4.15, which was -2.65 lower than the previous day. The implied volatity was 28.77, the open interest changed by -2 which decreased total open position to 43

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 6.7, which was -2.6 lower than the previous day. The implied volatity was 28.43, the open interest changed by 33 which increased total open position to 40

On 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 9.3, which was -30.5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 9.3, which was -30.5 lower than the previous day. The implied volatity was 28.88, the open interest changed by 8 which increased total open position to 8

On 19 Nov KPITTECH was trading at 1203.10. The strike last trading price was 39.8, which was 0 lower than the previous day. The implied volatity was 7.48, 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 39.8, which was 0 lower than the previous day. The implied volatity was 7.97, 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 39.8, which was 0 lower than the previous day. The implied volatity was 6.65, 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 39.8, which was 0 lower than the previous day. The implied volatity was 5.98, the open interest changed by 0 which decreased total open position to 0

KPITTECH 30DEC2025 1340 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1168.90	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
16 Dec	1176.30	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
15 Dec	1207.40	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
12 Dec	1237.90	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
11 Dec	1232.50	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
10 Dec	1198.70	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
9 Dec	1206.10	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
8 Dec	1220.50	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
5 Dec	1267.00	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
4 Dec	1269.80	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
3 Dec	1258.70	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
2 Dec	1253.50	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
1 Dec	1258.20	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
28 Nov	1222.40	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
27 Nov	1218.90	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
26 Nov	1194.90	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
25 Nov	1172.00	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
24 Nov	1198.20	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
21 Nov	1168.90	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
20 Nov	1196.60	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
19 Nov	1203.10	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
18 Nov	1195.10	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
17 Nov	1216.00	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0
14 Nov	1222.20	175.45 ₹ 70,180	0 0.00	-	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1340 expiring on 30DEC2025

Delta for 1340 PE is -

Historical price for 1340 PE is as follows

On 17 Dec KPITTECH was trading at 1168.90. The strike last trading price was 175.45, 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 Dec KPITTECH was trading at 1176.30. The strike last trading price was 175.45, 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 Dec KPITTECH was trading at 1207.40. The strike last trading price was 175.45, 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 Dec KPITTECH was trading at 1237.90. The strike last trading price was 175.45, 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 Dec KPITTECH was trading at 1232.50. The strike last trading price was 175.45, 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 Dec KPITTECH was trading at 1198.70. The strike last trading price was 175.45, 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 Dec KPITTECH was trading at 1206.10. The strike last trading price was 175.45, 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 Dec KPITTECH was trading at 1220.50. The strike last trading price was 175.45, 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 Dec KPITTECH was trading at 1267.00. The strike last trading price was 175.45, 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 Dec KPITTECH was trading at 1269.80. The strike last trading price was 175.45, 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 Dec KPITTECH was trading at 1258.70. The strike last trading price was 175.45, 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 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 175.45, 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 Dec KPITTECH was trading at 1258.20. The strike last trading price was 175.45, 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 Nov KPITTECH was trading at 1222.40. The strike last trading price was 175.45, 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 Nov KPITTECH was trading at 1218.90. The strike last trading price was 175.45, 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 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 175.45, 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 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 175.45, 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 Nov KPITTECH was trading at 1198.20. The strike last trading price was 175.45, 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 Nov KPITTECH was trading at 1168.90. The strike last trading price was 175.45, 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 175.45, 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 175.45, 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 175.45, 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 175.45, 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 Nov KPITTECH was trading at 1222.20. The strike last trading price was 175.45, 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