KPITTECH
Kpit Technologies Limited
Historical option data for KPITTECH
08 Apr 2026 10:13 AM IST
| KPITTECH 28-Apr-2026 (20d) 700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.64
Theta: -0.84
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Apr | 715.85 | 41.15 | -0.95 | 46.04 | 862 | -128 | 1,410 | |||||||||
| 7 Apr | 707.85 | 42.35 | 5.4 | 52.13 | 4,899 | -2 | 1,547 | |||||||||
| 6 Apr | 694.85 | 36.25 | -2.2 | 53.84 | 4,276 | 152 | 1,552 | |||||||||
| 2 Apr | 696.80 | 37.1 | 10.4 | 49.48 | 3,684 | -73 | 1,395 | |||||||||
| 1 Apr | 674.30 | 26.15 | 8.7 | 47.92 | 3,221 | -2 | 1,470 | |||||||||
| 30 Mar | 634.75 | 17.55 | -10.25 | 54.8 | 1,746 | 122 | 1,471 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 660.05 | 27.2 | -5.25 | 52.14 | 1,512 | 395 | 1,356 | |||||||||
| 25 Mar | 673.60 | 31.65 | 3.3 | 49.11 | 1,538 | 371 | 971 | |||||||||
| 24 Mar | 665.00 | 27.5 | -2.85 | 48.86 | 1,017 | -313 | 601 | |||||||||
| 23 Mar | 659.30 | 29 | -3.1 | 53.51 | 286 | 110 | 913 | |||||||||
| 20 Mar | 660.95 | 33.2 | 4.9 | 52.32 | 138 | 28 | 803 | |||||||||
| 19 Mar | 658.90 | 29.05 | -12.1 | 48.58 | 342 | 53 | 776 | |||||||||
| 18 Mar | 688.25 | 40 | 11.75 | 45.68 | 983 | 154 | 724 | |||||||||
| 17 Mar | 653.70 | 27 | 2.9 | 47.44 | 455 | 190 | 571 | |||||||||
| 16 Mar | 631.95 | 23.95 | -7.95 | 53.55 | 443 | 269 | 381 | |||||||||
| 13 Mar | 660.15 | 31 | -6.4 | 49.62 | 65 | 42 | 110 | |||||||||
| 12 Mar | 671.25 | 37 | -8 | 46.95 | 64 | 41 | 69 | |||||||||
| 11 Mar | 682.75 | 45 | 2 | 49.33 | 28 | 15 | 27 | |||||||||
| 10 Mar | 693.25 | 43 | -0.75 | 40.4 | 8 | 3 | 12 | |||||||||
| 9 Mar | 688.90 | 45 | -310 | 43.12 | 10 | 8 | 8 | |||||||||
| 6 Mar | 698.55 | 355 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 717.50 | 355 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 736.15 | 355 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 754.25 | 355 | 0 | - | 0 | 0 | 0 | |||||||||
For Kpit Technologies Limited - strike price 700 expiring on 28APR2026
Delta for 700 CE is 0.62
Historical price for 700 CE is as follows
On 8 Apr KPITTECH was trading at 715.85. The strike last trading price was 41.15, which was -0.95 lower than the previous day. The implied volatity was 46.04, the open interest changed by -128 which decreased total open position to 1410
On 7 Apr KPITTECH was trading at 707.85. The strike last trading price was 42.35, which was 5.4 higher than the previous day. The implied volatity was 52.13, the open interest changed by -2 which decreased total open position to 1547
On 6 Apr KPITTECH was trading at 694.85. The strike last trading price was 36.25, which was -2.2 lower than the previous day. The implied volatity was 53.84, the open interest changed by 152 which increased total open position to 1552
On 2 Apr KPITTECH was trading at 696.80. The strike last trading price was 37.1, which was 10.4 higher than the previous day. The implied volatity was 49.48, the open interest changed by -73 which decreased total open position to 1395
On 1 Apr KPITTECH was trading at 674.30. The strike last trading price was 26.15, which was 8.7 higher than the previous day. The implied volatity was 47.92, the open interest changed by -2 which decreased total open position to 1470
On 30 Mar KPITTECH was trading at 634.75. The strike last trading price was 17.55, which was -10.25 lower than the previous day. The implied volatity was 54.8, the open interest changed by 122 which increased total open position to 1471
On 27 Mar KPITTECH was trading at 660.05. The strike last trading price was 27.2, which was -5.25 lower than the previous day. The implied volatity was 52.14, the open interest changed by 395 which increased total open position to 1356
On 25 Mar KPITTECH was trading at 673.60. The strike last trading price was 31.65, which was 3.3 higher than the previous day. The implied volatity was 49.11, the open interest changed by 371 which increased total open position to 971
On 24 Mar KPITTECH was trading at 665.00. The strike last trading price was 27.5, which was -2.85 lower than the previous day. The implied volatity was 48.86, the open interest changed by -313 which decreased total open position to 601
On 23 Mar KPITTECH was trading at 659.30. The strike last trading price was 29, which was -3.1 lower than the previous day. The implied volatity was 53.51, the open interest changed by 110 which increased total open position to 913
On 20 Mar KPITTECH was trading at 660.95. The strike last trading price was 33.2, which was 4.9 higher than the previous day. The implied volatity was 52.32, the open interest changed by 28 which increased total open position to 803
On 19 Mar KPITTECH was trading at 658.90. The strike last trading price was 29.05, which was -12.1 lower than the previous day. The implied volatity was 48.58, the open interest changed by 53 which increased total open position to 776
On 18 Mar KPITTECH was trading at 688.25. The strike last trading price was 40, which was 11.75 higher than the previous day. The implied volatity was 45.68, the open interest changed by 154 which increased total open position to 724
On 17 Mar KPITTECH was trading at 653.70. The strike last trading price was 27, which was 2.9 higher than the previous day. The implied volatity was 47.44, the open interest changed by 190 which increased total open position to 571
On 16 Mar KPITTECH was trading at 631.95. The strike last trading price was 23.95, which was -7.95 lower than the previous day. The implied volatity was 53.55, the open interest changed by 269 which increased total open position to 381
On 13 Mar KPITTECH was trading at 660.15. The strike last trading price was 31, which was -6.4 lower than the previous day. The implied volatity was 49.62, the open interest changed by 42 which increased total open position to 110
On 12 Mar KPITTECH was trading at 671.25. The strike last trading price was 37, which was -8 lower than the previous day. The implied volatity was 46.95, the open interest changed by 41 which increased total open position to 69
On 11 Mar KPITTECH was trading at 682.75. The strike last trading price was 45, which was 2 higher than the previous day. The implied volatity was 49.33, the open interest changed by 15 which increased total open position to 27
On 10 Mar KPITTECH was trading at 693.25. The strike last trading price was 43, which was -0.75 lower than the previous day. The implied volatity was 40.4, the open interest changed by 3 which increased total open position to 12
On 9 Mar KPITTECH was trading at 688.90. The strike last trading price was 45, which was -310 lower than the previous day. The implied volatity was 43.12, the open interest changed by 8 which increased total open position to 8
On 6 Mar KPITTECH was trading at 698.55. The strike last trading price was 355, 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 Mar KPITTECH was trading at 717.50. The strike last trading price was 355, 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 Mar KPITTECH was trading at 736.15. The strike last trading price was 355, 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 Mar KPITTECH was trading at 754.25. The strike last trading price was 355, 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 28-Apr-2026 (20d) 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.64
Theta: -0.69
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Apr | 715.85 | 23.3 | -6.95 | 48.4 | 388 | -42 | 1,127 |
| 7 Apr | 707.85 | 29.5 | -8 | 53.51 | 797 | 214 | 1,176 |
| 6 Apr | 694.85 | 36.85 | -2.3 | 53.56 | 1,312 | 93 | 966 |
| 2 Apr | 696.80 | 40.7 | -10.25 | 55.66 | 303 | 75 | 871 |
| 1 Apr | 674.30 | 48.65 | -26.35 | 50.36 | 212 | -10 | 797 |
| 30 Mar | 634.75 | 75 | 10.45 | 49.9 | 147 | 108 | 806 |
| 27 Mar | 660.05 | 64.55 | 10.45 | 57.74 | 114 | 14 | 699 |
| 25 Mar | 673.60 | 55.6 | -3.55 | 54.07 | 225 | 67 | 686 |
| 24 Mar | 665.00 | 59.15 | -9.7 | 50.52 | 47 | -8 | 618 |
| 23 Mar | 659.30 | 68.85 | 4.7 | 56.91 | 241 | 199 | 626 |
| 20 Mar | 660.95 | 64.15 | -3.9 | 54.76 | 27 | 13 | 427 |
| 19 Mar | 658.90 | 66.55 | 17 | 54.58 | 29 | 10 | 415 |
| 18 Mar | 688.25 | 51.25 | -19.9 | 53.27 | 496 | 356 | 404 |
| 17 Mar | 653.70 | 71.15 | -12.85 | 55.22 | 3 | 0 | 48 |
| 16 Mar | 631.95 | 84 | 18.45 | 52.6 | 29 | 26 | 47 |
| 13 Mar | 660.15 | 65.55 | 1.6 | 46.92 | 19 | 9 | 20 |
| 12 Mar | 671.25 | 63.95 | 23.95 | 55.49 | 4 | 0 | 7 |
| 11 Mar | 682.75 | 40 | -8.85 | 36.06 | 1 | 0 | 6 |
| 10 Mar | 693.25 | 48.85 | 13.85 | 50.35 | 4 | 2 | 5 |
| 9 Mar | 688.90 | 35 | 0 | - | 0 | 0 | 3 |
| 6 Mar | 698.55 | 35 | 0 | 37.04 | 1 | 0 | 2 |
| 5 Mar | 717.50 | 35 | 3 | 44.62 | 1 | 0 | 1 |
| 4 Mar | 736.15 | 32 | 30.35 | 48.1 | 1 | 0 | 0 |
| 2 Mar | 754.25 | 1.65 | 0 | 5.74 | 0 | 0 | 0 |
For Kpit Technologies Limited - strike price 700 expiring on 28APR2026
Delta for 700 PE is -0.38
Historical price for 700 PE is as follows
On 8 Apr KPITTECH was trading at 715.85. The strike last trading price was 23.3, which was -6.95 lower than the previous day. The implied volatity was 48.4, the open interest changed by -42 which decreased total open position to 1127
On 7 Apr KPITTECH was trading at 707.85. The strike last trading price was 29.5, which was -8 lower than the previous day. The implied volatity was 53.51, the open interest changed by 214 which increased total open position to 1176
On 6 Apr KPITTECH was trading at 694.85. The strike last trading price was 36.85, which was -2.3 lower than the previous day. The implied volatity was 53.56, the open interest changed by 93 which increased total open position to 966
On 2 Apr KPITTECH was trading at 696.80. The strike last trading price was 40.7, which was -10.25 lower than the previous day. The implied volatity was 55.66, the open interest changed by 75 which increased total open position to 871
On 1 Apr KPITTECH was trading at 674.30. The strike last trading price was 48.65, which was -26.35 lower than the previous day. The implied volatity was 50.36, the open interest changed by -10 which decreased total open position to 797
On 30 Mar KPITTECH was trading at 634.75. The strike last trading price was 75, which was 10.45 higher than the previous day. The implied volatity was 49.9, the open interest changed by 108 which increased total open position to 806
On 27 Mar KPITTECH was trading at 660.05. The strike last trading price was 64.55, which was 10.45 higher than the previous day. The implied volatity was 57.74, the open interest changed by 14 which increased total open position to 699
On 25 Mar KPITTECH was trading at 673.60. The strike last trading price was 55.6, which was -3.55 lower than the previous day. The implied volatity was 54.07, the open interest changed by 67 which increased total open position to 686
On 24 Mar KPITTECH was trading at 665.00. The strike last trading price was 59.15, which was -9.7 lower than the previous day. The implied volatity was 50.52, the open interest changed by -8 which decreased total open position to 618
On 23 Mar KPITTECH was trading at 659.30. The strike last trading price was 68.85, which was 4.7 higher than the previous day. The implied volatity was 56.91, the open interest changed by 199 which increased total open position to 626
On 20 Mar KPITTECH was trading at 660.95. The strike last trading price was 64.15, which was -3.9 lower than the previous day. The implied volatity was 54.76, the open interest changed by 13 which increased total open position to 427
On 19 Mar KPITTECH was trading at 658.90. The strike last trading price was 66.55, which was 17 higher than the previous day. The implied volatity was 54.58, the open interest changed by 10 which increased total open position to 415
On 18 Mar KPITTECH was trading at 688.25. The strike last trading price was 51.25, which was -19.9 lower than the previous day. The implied volatity was 53.27, the open interest changed by 356 which increased total open position to 404
On 17 Mar KPITTECH was trading at 653.70. The strike last trading price was 71.15, which was -12.85 lower than the previous day. The implied volatity was 55.22, the open interest changed by 0 which decreased total open position to 48
On 16 Mar KPITTECH was trading at 631.95. The strike last trading price was 84, which was 18.45 higher than the previous day. The implied volatity was 52.6, the open interest changed by 26 which increased total open position to 47
On 13 Mar KPITTECH was trading at 660.15. The strike last trading price was 65.55, which was 1.6 higher than the previous day. The implied volatity was 46.92, the open interest changed by 9 which increased total open position to 20
On 12 Mar KPITTECH was trading at 671.25. The strike last trading price was 63.95, which was 23.95 higher than the previous day. The implied volatity was 55.49, the open interest changed by 0 which decreased total open position to 7
On 11 Mar KPITTECH was trading at 682.75. The strike last trading price was 40, which was -8.85 lower than the previous day. The implied volatity was 36.06, the open interest changed by 0 which decreased total open position to 6
On 10 Mar KPITTECH was trading at 693.25. The strike last trading price was 48.85, which was 13.85 higher than the previous day. The implied volatity was 50.35, the open interest changed by 2 which increased total open position to 5
On 9 Mar KPITTECH was trading at 688.90. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar KPITTECH was trading at 698.55. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 37.04, the open interest changed by 0 which decreased total open position to 2
On 5 Mar KPITTECH was trading at 717.50. The strike last trading price was 35, which was 3 higher than the previous day. The implied volatity was 44.62, the open interest changed by 0 which decreased total open position to 1
On 4 Mar KPITTECH was trading at 736.15. The strike last trading price was 32, which was 30.35 higher than the previous day. The implied volatity was 48.1, the open interest changed by 0 which decreased total open position to 0
On 2 Mar KPITTECH was trading at 754.25. The strike last trading price was 1.65, 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
