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 1400 CE
Delta: 0.04 Vega: 0.21 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1237.90	1.1 ₹ 440	0.1 40.00	29.38	3 1,200	0 0	191 76,400
11 Dec	1232.50	0.95 ₹ 380	0.05 20.00	28.67	29 11,600	-2 -800	191 76,400
10 Dec	1198.70	0.9 ₹ 360	-0.05 -20.00	32.57	52 20,800	-4 -1,600	193 77,200
9 Dec	1206.10	0.95 ₹ 380	-0.15 -60.00	30.65	81 32,400	-40 -16,000	197 78,800
8 Dec	1220.50	1.15 ₹ 460	-1.45 -580.00	28.94	170 68,000	-26 -10,400	239 95,600

5 Dec	1267.00	2.55 ₹ 1,020	-1.55 -620.00	24.75	204 81,600	-28 -11,200	264 1,05,600
4 Dec	1269.80	3.8 ₹ 1,520	0.4 160.00	25.78	355 1,42,000	25 10,000	292 1,16,800
3 Dec	1258.70	3.35 ₹ 1,340	-0.15 -60.00	25.92	177 70,800	-34 -13,600	267 1,06,800
2 Dec	1253.50	3.5 ₹ 1,400	-1.05 -420.00	26.16	299 1,19,600	71 28,400	301 1,20,400
1 Dec	1258.20	4.1 ₹ 1,640	2.55 1020.00	26.26	544 2,17,600	141 56,400	231 92,400
28 Nov	1222.40	1.55 ₹ 620	-0.85 -340.00	24.68	31 12,400	-2 -800	89 35,600
27 Nov	1218.90	2.4 ₹ 960	0.5 200.00	26.80	94 37,600	20 8,000	90 36,000
26 Nov	1194.90	1.9 ₹ 760	0.05 20.00	28.34	43 17,200	1 400	70 28,000
25 Nov	1172.00	1.85 ₹ 740	-1.35 -540.00	30.58	70 28,000	5 2,000	69 27,600
24 Nov	1198.20	3.1 ₹ 1,240	0.5 200.00	30.17	113 45,200	34 13,600	63 25,200
21 Nov	1168.90	2.6 ₹ 1,040	-1.75 -700.00	30.86	29 11,600	-11 -4,400	28 11,200
20 Nov	1196.60	4.4 ₹ 1,760	-1.45 -580.00	30.21	29 11,600	9 3,600	39 15,600
19 Nov	1203.10	5.85 ₹ 2,340	1.15 460.00	31.14	38 15,200	19 7,600	30 12,000
18 Nov	1195.10	4.7 ₹ 1,880	-4.1 -1640.00	30.43	9 3,600	7 2,800	10 4,000
17 Nov	1216.00	8.8 ₹ 3,520	-0.05 -20.00	32.32	1 400	0 0	2 800
14 Nov	1222.20	8.85 ₹ 3,540	-12.9 -5160.00	30.82	2 800	0 0	1 400

For Kpit Technologies Limited - strike price 1400 expiring on 30DEC2025

Delta for 1400 CE is 0.04

Historical price for 1400 CE is as follows

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 29.38, the open interest changed by 0 which decreased total open position to 191

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 28.67, the open interest changed by -2 which decreased total open position to 191

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 32.57, the open interest changed by -4 which decreased total open position to 193

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 30.65, the open interest changed by -40 which decreased total open position to 197

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 1.15, which was -1.45 lower than the previous day. The implied volatity was 28.94, the open interest changed by -26 which decreased total open position to 239

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 2.55, which was -1.55 lower than the previous day. The implied volatity was 24.75, the open interest changed by -28 which decreased total open position to 264

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 3.8, which was 0.4 higher than the previous day. The implied volatity was 25.78, the open interest changed by 25 which increased total open position to 292

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 3.35, which was -0.15 lower than the previous day. The implied volatity was 25.92, the open interest changed by -34 which decreased total open position to 267

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 3.5, which was -1.05 lower than the previous day. The implied volatity was 26.16, the open interest changed by 71 which increased total open position to 301

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 4.1, which was 2.55 higher than the previous day. The implied volatity was 26.26, the open interest changed by 141 which increased total open position to 231

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 1.55, which was -0.85 lower than the previous day. The implied volatity was 24.68, the open interest changed by -2 which decreased total open position to 89

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 2.4, which was 0.5 higher than the previous day. The implied volatity was 26.80, the open interest changed by 20 which increased total open position to 90

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 1.9, which was 0.05 higher than the previous day. The implied volatity was 28.34, the open interest changed by 1 which increased total open position to 70

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 1.85, which was -1.35 lower than the previous day. The implied volatity was 30.58, the open interest changed by 5 which increased total open position to 69

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 3.1, which was 0.5 higher than the previous day. The implied volatity was 30.17, the open interest changed by 34 which increased total open position to 63

On 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 2.6, which was -1.75 lower than the previous day. The implied volatity was 30.86, the open interest changed by -11 which decreased total open position to 28

On 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 4.4, which was -1.45 lower than the previous day. The implied volatity was 30.21, the open interest changed by 9 which increased total open position to 39

On 19 Nov KPITTECH was trading at 1203.10. The strike last trading price was 5.85, which was 1.15 higher than the previous day. The implied volatity was 31.14, the open interest changed by 19 which increased total open position to 30

On 18 Nov KPITTECH was trading at 1195.10. The strike last trading price was 4.7, which was -4.1 lower than the previous day. The implied volatity was 30.43, the open interest changed by 7 which increased total open position to 10

On 17 Nov KPITTECH was trading at 1216.00. The strike last trading price was 8.8, which was -0.05 lower than the previous day. The implied volatity was 32.32, the open interest changed by 0 which decreased total open position to 2

On 14 Nov KPITTECH was trading at 1222.20. The strike last trading price was 8.85, which was -12.9 lower than the previous day. The implied volatity was 30.82, the open interest changed by 0 which decreased total open position to 1

KPITTECH 30DEC2025 1400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1237.90	174 ₹ 69,600	46.35 18540.00	-	0 0	0 0	21 8,400
11 Dec	1232.50	174 ₹ 69,600	46.35 18540.00	-	0 0	0 0	21 8,400
10 Dec	1198.70	174 ₹ 69,600	46.35 18540.00	-	0 0	0 0	21 8,400
9 Dec	1206.10	174 ₹ 69,600	46.35 18540.00	-	0 0	-2 -800	0 0
8 Dec	1220.50	174 ₹ 69,600	46.35 18540.00	32.73	3 1,200	-2 -800	21 8,400
5 Dec	1267.00	127.5 ₹ 51,000	-3.05 -1220.00	-	4 1,600	0 0	23 9,200
4 Dec	1269.80	130.55 ₹ 52,220	-9.45 -3780.00	-	0 0	0 0	0 0
3 Dec	1258.70	130.55 ₹ 52,220	-9.45 -3780.00	-	7 2,800	-1 -400	22 8,800
2 Dec	1253.50	140 ₹ 56,000	-42 -16800.00	-	0 0	14 5,600	0 0
1 Dec	1258.20	140 ₹ 56,000	-42 -16800.00	32.94	21 8,400	14 5,600	23 9,200
28 Nov	1222.40	182 ₹ 72,800	2 800.00	-	0 0	2 800	0 0
27 Nov	1218.90	182 ₹ 72,800	2 800.00	42.61	4 1,600	2 800	9 3,600
26 Nov	1194.90	180 ₹ 72,000	-9 -3600.00	-	0 0	0 0	0 0
25 Nov	1172.00	180 ₹ 72,000	-9 -3600.00	-	0 0	0 0	0 0
24 Nov	1198.20	180 ₹ 72,000	-9 -3600.00	-	0 0	0 0	0 0
21 Nov	1168.90	180 ₹ 72,000	-9 -3600.00	-	0 0	1 400	0 0
20 Nov	1196.60	180 ₹ 72,000	-9 -3600.00	-	1 400	0 0	6 2,400
19 Nov	1203.10	189 ₹ 75,600	-115.15 -46060.00	-	0 0	0 0	0 0
18 Nov	1195.10	189 ₹ 75,600	-115.15 -46060.00	-	0 0	0 0	0 0
17 Nov	1216.00	189 ₹ 75,600	-115.15 -46060.00	-	0 0	0 0	0 0
14 Nov	1222.20	189 ₹ 75,600	-115.15 -46060.00	-	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1400 expiring on 30DEC2025

Delta for 1400 PE is -

Historical price for 1400 PE is as follows

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 174, which was 46.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 174, which was 46.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 174, which was 46.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 174, which was 46.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 174, which was 46.35 higher than the previous day. The implied volatity was 32.73, the open interest changed by -2 which decreased total open position to 21

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 127.5, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 130.55, which was -9.45 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 130.55, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 22

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 140, which was -42 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 140, which was -42 lower than the previous day. The implied volatity was 32.94, the open interest changed by 14 which increased total open position to 23

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 182, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 182, which was 2 higher than the previous day. The implied volatity was 42.61, the open interest changed by 2 which increased total open position to 9

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 180, which was -9 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 180, which was -9 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 180, which was -9 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 180, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 180, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 19 Nov KPITTECH was trading at 1203.10. The strike last trading price was 189, which was -115.15 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 189, which was -115.15 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 189, which was -115.15 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 189, which was -115.15 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