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 1360 CE
Delta: 0.07 Vega: 0.35 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1237.90	2.05 ₹ 820	0.05 20.00	26.20	100 40,000	-23 -9,200	605 2,42,000
11 Dec	1232.50	2 ₹ 800	0.6 240.00	26.72	111 44,400	0 0	628 2,51,200
10 Dec	1198.70	1.5 ₹ 600	-0.05 -20.00	29.79	33 13,200	-7 -2,800	628 2,51,200
9 Dec	1206.10	1.55 ₹ 620	-0.5 -200.00	28.07	371 1,48,400	-244 -97,600	635 2,54,000
8 Dec	1220.50	1.8 ₹ 720	-3.9 -1560.00	25.82	468 1,87,200	-112 -44,800	889 3,55,600
5 Dec	1267.00	5.45 ₹ 2,180	-2.6 -1040.00	23.45	601 2,40,400	479 1,91,600	1,002 4,00,800
4 Dec	1269.80	7.85 ₹ 3,140	0.75 300.00	24.82	434 1,73,600	159 63,600	523 2,09,200
3 Dec	1258.70	6.8 ₹ 2,720	-0.15 -60.00	24.87	442 1,76,800	197 78,800	401 1,60,400
2 Dec	1253.50	7.2 ₹ 2,880	-1.6 -640.00	25.41	145 58,000	30 12,000	204 81,600
1 Dec	1258.20	8.1 ₹ 3,240	5.1 2040.00	25.42	328 1,31,200	117 46,800	174 69,600
28 Nov	1222.40	3.05 ₹ 1,220	-1.4 -560.00	23.32	21 8,400	8 3,200	56 22,400
27 Nov	1218.90	4.45 ₹ 1,780	-0.55 -220.00	25.60	58 23,200	47 18,800	48 19,200
26 Nov	1194.90	5 ₹ 2,000	-23.8 -9520.00	-	0 0	1 400	0 0
25 Nov	1172.00	5 ₹ 2,000	-23.8 -9520.00	32.74	1 400	0 0	0 0
24 Nov	1198.20	28.8 ₹ 11,520	0 0.00	9.73	0 0	0 0	0 0
21 Nov	1168.90	28.8 ₹ 11,520	0 0.00	10.67	0 0	0 0	0 0
20 Nov	1196.60	28.8 ₹ 11,520	0 0.00	9.11	0 0	0 0	0 0
19 Nov	1203.10	28.8 ₹ 11,520	0 0.00	8.61	0 0	0 0	0 0
18 Nov	1195.10	28.8 ₹ 11,520	0 0.00	8.99	0 0	0 0	0 0
17 Nov	1216.00	28.8 ₹ 11,520	0 0.00	7.69	0 0	0 0	0 0
14 Nov	1222.20	28.8 ₹ 11,520	0 0.00	7.23	0 0	0 0	0 0
28 Oct	1190.30	28.8 ₹ 11,520	0 0.00	7.36	0 0	0 0	0 0
24 Oct	1178.70	28.8 ₹ 11,520	0 0.00	-	0 0	0 0	0 0
23 Oct	1161.00	28.8 ₹ 11,520	0 0.00	-	0 0	0 0	0 0
16 Oct	1161.90	28.8 ₹ 11,520	0 0.00	-	0 0	0 0	0 0
15 Oct	1163.10	28.8 ₹ 11,520	0 0.00	-	0 0	0 0	0 0

9 Oct	1162.40	28.8 ₹ 11,520	0 0.00	-	0 0	0 0	0 0
8 Oct	1160.80	28.8 ₹ 11,520	0 0.00	-	0 0	0 0	0 0
7 Oct	1170.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1360 expiring on 30DEC2025

Delta for 1360 CE is 0.07

Historical price for 1360 CE is as follows

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was 26.20, the open interest changed by -23 which decreased total open position to 605

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 2, which was 0.6 higher than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 628

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 29.79, the open interest changed by -7 which decreased total open position to 628

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 1.55, which was -0.5 lower than the previous day. The implied volatity was 28.07, the open interest changed by -244 which decreased total open position to 635

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 1.8, which was -3.9 lower than the previous day. The implied volatity was 25.82, the open interest changed by -112 which decreased total open position to 889

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 5.45, which was -2.6 lower than the previous day. The implied volatity was 23.45, the open interest changed by 479 which increased total open position to 1002

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 7.85, which was 0.75 higher than the previous day. The implied volatity was 24.82, the open interest changed by 159 which increased total open position to 523

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 6.8, which was -0.15 lower than the previous day. The implied volatity was 24.87, the open interest changed by 197 which increased total open position to 401

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 7.2, which was -1.6 lower than the previous day. The implied volatity was 25.41, the open interest changed by 30 which increased total open position to 204

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 8.1, which was 5.1 higher than the previous day. The implied volatity was 25.42, the open interest changed by 117 which increased total open position to 174

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 3.05, which was -1.4 lower than the previous day. The implied volatity was 23.32, the open interest changed by 8 which increased total open position to 56

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 4.45, which was -0.55 lower than the previous day. The implied volatity was 25.60, the open interest changed by 47 which increased total open position to 48

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 5, which was -23.8 lower 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 5, which was -23.8 lower than the previous day. The implied volatity was 32.74, 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 28.8, which was 0 lower than the previous day. The implied volatity was 9.73, 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 28.8, which was 0 lower than the previous day. The implied volatity was 10.67, 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 28.8, which was 0 lower than the previous day. The implied volatity was 9.11, 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 28.8, which was 0 lower than the previous day. The implied volatity was 8.61, 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 28.8, which was 0 lower than the previous day. The implied volatity was 8.99, 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 28.8, which was 0 lower than the previous day. The implied volatity was 7.69, 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 28.8, which was 0 lower than the previous day. The implied volatity was 7.23, 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 28.8, which was 0 lower than the previous day. The implied volatity was 7.36, 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 28.8, 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 28.8, 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 28.8, 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 28.8, 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 28.8, 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 28.8, 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

KPITTECH 30DEC2025 1360 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1237.90	151.65 ₹ 60,660	51.4 20560.00	-	0 0	0 0	9 3,600
11 Dec	1232.50	151.65 ₹ 60,660	51.4 20560.00	-	0 0	0 0	9 3,600
10 Dec	1198.70	151.65 ₹ 60,660	51.4 20560.00	-	0 0	0 0	9 3,600
9 Dec	1206.10	151.65 ₹ 60,660	51.4 20560.00	36.48	12 4,800	-4 -1,600	7 2,800
8 Dec	1220.50	100.25 ₹ 40,100	-7.55 -3020.00	-	0 0	0 0	11 4,400
5 Dec	1267.00	100.25 ₹ 40,100	-7.55 -3020.00	-	0 0	0 0	0 0
4 Dec	1269.80	100.25 ₹ 40,100	-7.55 -3020.00	-	0 0	0 0	0 0
3 Dec	1258.70	100.25 ₹ 40,100	-7.55 -3020.00	26.93	2 800	0 0	11 4,400
2 Dec	1253.50	105.15 ₹ 42,060	5.1 2040.00	29.32	10 4,000	4 1,600	10 4,000
1 Dec	1258.20	100.05 ₹ 40,020	-47.55 -19020.00	26.09	3 1,200	0 0	5 2,000
28 Nov	1222.40	147.6 ₹ 59,040	-13.2 -5280.00	-	0 0	4 1,600	0 0
27 Nov	1218.90	147.6 ₹ 59,040	-13.2 -5280.00	41.31	6 2,400	2 800	3 1,200
26 Nov	1194.90	160.8 ₹ 64,320	15.2 6080.00	-	0 0	0 0	0 0
25 Nov	1172.00	160.8 ₹ 64,320	15.2 6080.00	-	0 0	1 400	0 0
24 Nov	1198.20	160.8 ₹ 64,320	15.2 6080.00	34.83	1 400	0 0	0 0
21 Nov	1168.90	145.6 ₹ 58,240	-2.4 -960.00	-	0 0	-3 -1,200	0 0
20 Nov	1196.60	145.6 ₹ 58,240	-2.4 -960.00	16.30	3 1,200	0 0	3 1,200
19 Nov	1203.10	148 ₹ 59,200	-122.5 -49000.00	28.53	3 1,200	0 0	0 0
18 Nov	1195.10	270.5 ₹ 1,08,200	0 0.00	-	0 0	0 0	0 0
17 Nov	1216.00	270.5 ₹ 1,08,200	0 0.00	-	0 0	0 0	0 0
14 Nov	1222.20	270.5 ₹ 1,08,200	0 0.00	-	0 0	0 0	0 0
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
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
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

For Kpit Technologies Limited - strike price 1360 expiring on 30DEC2025

Delta for 1360 PE is -

Historical price for 1360 PE is as follows

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 151.65, which was 51.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 151.65, which was 51.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 151.65, which was 51.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 151.65, which was 51.4 higher than the previous day. The implied volatity was 36.48, the open interest changed by -4 which decreased total open position to 7

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 100.25, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 100.25, which was -7.55 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 100.25, which was -7.55 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 100.25, which was -7.55 lower than the previous day. The implied volatity was 26.93, the open interest changed by 0 which decreased total open position to 11

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 105.15, which was 5.1 higher than the previous day. The implied volatity was 29.32, the open interest changed by 4 which increased total open position to 10

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 100.05, which was -47.55 lower than the previous day. The implied volatity was 26.09, the open interest changed by 0 which decreased total open position to 5

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 147.6, which was -13.2 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 147.6, which was -13.2 lower than the previous day. The implied volatity was 41.31, the open interest changed by 2 which increased total open position to 3

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 160.8, which was 15.2 higher 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 160.8, which was 15.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 160.8, which was 15.2 higher than the previous day. The implied volatity was 34.83, 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 145.6, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 145.6, which was -2.4 lower than the previous day. The implied volatity was 16.30, the open interest changed by 0 which decreased total open position to 3

On 19 Nov KPITTECH was trading at 1203.10. The strike last trading price was 148, which was -122.5 lower than the previous day. The implied volatity was 28.53, 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 270.5, 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 270.5, 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 270.5, 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 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 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 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 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

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