KPITTECH

Kpit Technologies Limited

1224.6 +63.80 (5.50%)

L: 1161.5 H: 1229

Back to Option Chain

Historical option data for KPITTECH
19 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 1440 CE
Delta: 0.01 Vega: 0.08 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1224.60	0.45 ₹ 180	0.35 140.00	41.75	31 12,400	-10 -4,000	91 36,400
18 Dec	1160.80	0.1 ₹ 40	-0.25 -100.00	43.44	4 1,600	-1 -400	101 40,400
17 Dec	1168.90	0.35 ₹ 140	0 0.00	46.54	28 11,200	-18 -7,200	107 42,800
16 Dec	1176.30	0.35 ₹ 140	-0.1 -40.00	44.76	50 20,000	-40 -16,000	126 50,400
15 Dec	1207.40	0.45 ₹ 180	-0.15 -60.00	38.04	15 6,000	0 0	166 66,400
12 Dec	1237.90	0.6 ₹ 240	0.1 40.00	-	0 0	0 0	166 66,400
11 Dec	1232.50	0.6 ₹ 240	0.1 40.00	31.63	33 13,200	1 400	165 66,000
10 Dec	1198.70	0.5 ₹ 200	-0.15 -60.00	34.49	21 8,400	0 0	175 70,000
9 Dec	1206.10	0.65 ₹ 260	-0.1 -40.00	33.74	2 800	0 0	175 70,000
8 Dec	1220.50	0.75 ₹ 300	-0.65 -260.00	31.69	102 40,800	-8 -3,200	175 70,000
5 Dec	1267.00	1.4 ₹ 560	-0.7 -280.00	26.77	80 32,000	5 2,000	184 73,600

4 Dec	1269.80	2 ₹ 800	0.3 120.00	27.28	158 63,200	81 32,400	177 70,800
3 Dec	1258.70	1.75 ₹ 700	-0.15 -60.00	27.31	69 27,600	3 1,200	95 38,000
2 Dec	1253.50	1.9 ₹ 760	-0.4 -160.00	27.64	78 31,200	38 15,200	91 36,400
1 Dec	1258.20	2.05 ₹ 820	-3 -1200.00	27.15	69 27,600	51 20,400	54 21,600

For Kpit Technologies Limited - strike price 1440 expiring on 30DEC2025

Delta for 1440 CE is 0.01

Historical price for 1440 CE is as follows

On 19 Dec KPITTECH was trading at 1224.60. The strike last trading price was 0.45, which was 0.35 higher than the previous day. The implied volatity was 41.75, the open interest changed by -10 which decreased total open position to 91

On 18 Dec KPITTECH was trading at 1160.80. The strike last trading price was 0.1, which was -0.25 lower than the previous day. The implied volatity was 43.44, the open interest changed by -1 which decreased total open position to 101

On 17 Dec KPITTECH was trading at 1168.90. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 46.54, the open interest changed by -18 which decreased total open position to 107

On 16 Dec KPITTECH was trading at 1176.30. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 44.76, the open interest changed by -40 which decreased total open position to 126

On 15 Dec KPITTECH was trading at 1207.40. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 38.04, the open interest changed by 0 which decreased total open position to 166

On 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166

On 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 31.63, the open interest changed by 1 which increased total open position to 165

On 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 34.49, the open interest changed by 0 which decreased total open position to 175

On 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 33.74, the open interest changed by 0 which decreased total open position to 175

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 0.75, which was -0.65 lower than the previous day. The implied volatity was 31.69, the open interest changed by -8 which decreased total open position to 175

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 1.4, which was -0.7 lower than the previous day. The implied volatity was 26.77, the open interest changed by 5 which increased total open position to 184

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 2, which was 0.3 higher than the previous day. The implied volatity was 27.28, the open interest changed by 81 which increased total open position to 177

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 1.75, which was -0.15 lower than the previous day. The implied volatity was 27.31, the open interest changed by 3 which increased total open position to 95

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 1.9, which was -0.4 lower than the previous day. The implied volatity was 27.64, the open interest changed by 38 which increased total open position to 91

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 2.05, which was -3 lower than the previous day. The implied volatity was 27.15, the open interest changed by 51 which increased total open position to 54

KPITTECH 30DEC2025 1440 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	1224.60	212.25 ₹ 84,900	-126.6 -50640.00	-	6 2,400	3 1,200	3 1,200
18 Dec	1160.80	338.85 ₹ 1,35,540	0 0.00	-	0 0	0 0	0 0
17 Dec	1168.90	338.85 ₹ 1,35,540	0 0.00	-	0 0	0 0	0 0
16 Dec	1176.30	338.85 ₹ 1,35,540	0 0.00	-	0 0	0 0	0 0
15 Dec	1207.40	338.85 ₹ 1,35,540	0 0.00	-	0 0	0 0	0 0
12 Dec	1237.90	338.85 ₹ 1,35,540	0 0.00	-	0 0	0 0	0 0
11 Dec	1232.50	338.85 ₹ 1,35,540	0 0.00	-	0 0	0 0	0 0
10 Dec	1198.70	338.85 ₹ 1,35,540	0 0.00	-	0 0	0 0	0 0
9 Dec	1206.10	338.85 ₹ 1,35,540	0 0.00	-	0 0	0 0	0 0
8 Dec	1220.50	338.85 ₹ 1,35,540	0 0.00	-	0 0	0 0	0 0
5 Dec	1267.00	338.85 ₹ 1,35,540	0 0.00	-	0 0	0 0	0 0
4 Dec	1269.80	338.85 ₹ 1,35,540	0 0.00	-	0 0	0 0	0 0
3 Dec	1258.70	338.85 ₹ 1,35,540	0 0.00	-	0 0	0 0	0 0
2 Dec	1253.50	338.85 ₹ 1,35,540	0 0.00	-	0 0	0 0	0 0
1 Dec	1258.20	338.85 ₹ 1,35,540	0 0.00	-	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1440 expiring on 30DEC2025

Delta for 1440 PE is -

Historical price for 1440 PE is as follows

On 19 Dec KPITTECH was trading at 1224.60. The strike last trading price was 212.25, which was -126.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 18 Dec KPITTECH was trading at 1160.80. The strike last trading price was 338.85, 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 17 Dec KPITTECH was trading at 1168.90. The strike last trading price was 338.85, 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 16 Dec KPITTECH was trading at 1176.30. The strike last trading price was 338.85, 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 15 Dec KPITTECH was trading at 1207.40. The strike last trading price was 338.85, 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 12 Dec KPITTECH was trading at 1237.90. The strike last trading price was 338.85, 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 11 Dec KPITTECH was trading at 1232.50. The strike last trading price was 338.85, 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 10 Dec KPITTECH was trading at 1198.70. The strike last trading price was 338.85, 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 9 Dec KPITTECH was trading at 1206.10. The strike last trading price was 338.85, 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 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 338.85, 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 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 338.85, 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 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 338.85, 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 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 338.85, 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 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 338.85, 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 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 338.85, 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

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