KPITTECH
Kpit Technologies Limited
Historical option data for KPITTECH
25 Mar 2026 04:13 PM IST
| KPITTECH 30-MAR-2026 730 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.09
Theta: -0.41
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 673.60 | 0.85 | -0.15 | 42.71 | 372 | 2 | 443 | |||||||||
| 24 Mar | 665.00 | 1 | -0.4 | 46.58 | 145 | -49 | 441 | |||||||||
| 23 Mar | 659.30 | 1.3 | -1.1 | 49.56 | 148 | -74 | 491 | |||||||||
| 20 Mar | 660.95 | 2.45 | -0.35 | 43.97 | 230 | -27 | 566 | |||||||||
| 19 Mar | 658.90 | 2.75 | -4.8 | 45.1 | 297 | -6 | 593 | |||||||||
| 18 Mar | 688.25 | 7.35 | 4.85 | 42.1 | 1,167 | 74 | 593 | |||||||||
| 17 Mar | 653.70 | 2.45 | 0.1 | 42.57 | 175 | 4 | 520 | |||||||||
| 16 Mar | 631.95 | 2.25 | -3.1 | 50.38 | 440 | -78 | 516 | |||||||||
| 13 Mar | 660.15 | 5.4 | -3.35 | 46.85 | 494 | 122 | 591 | |||||||||
| 12 Mar | 671.25 | 8.7 | -3.1 | 44.85 | 491 | 20 | 471 | |||||||||
| 11 Mar | 682.75 | 11.45 | -3.65 | 43.66 | 612 | 2 | 452 | |||||||||
| 10 Mar | 693.25 | 14.85 | -0.8 | 41.75 | 486 | 6 | 436 | |||||||||
| 9 Mar | 688.90 | 16.4 | -4.4 | 44.5 | 1,008 | 132 | 428 | |||||||||
| 6 Mar | 698.55 | 20.8 | -7.1 | 44.67 | 1,646 | 114 | 308 | |||||||||
| 5 Mar | 717.50 | 28.95 | -11.7 | 42.43 | 413 | 133 | 194 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 736.15 | 41.5 | -9 | 42.42 | 389 | 49 | 62 | |||||||||
| 2 Mar | 754.25 | 51.6 | -269.55 | 41.82 | 82 | 13 | 13 | |||||||||
| 27 Feb | 771.10 | 321.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 793.70 | 321.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 788.70 | 321.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 760.50 | 321.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 812.70 | 321.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 835.40 | 321.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 847.50 | 321.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 861.60 | 321.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 879.30 | 321.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 880.30 | 321.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 861.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Kpit Technologies Limited - strike price 730 expiring on 30MAR2026
Delta for 730 CE is 0.06
Historical price for 730 CE is as follows
On 25 Mar KPITTECH was trading at 673.60. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 42.71, the open interest changed by 2 which increased total open position to 443
On 24 Mar KPITTECH was trading at 665.00. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 46.58, the open interest changed by -49 which decreased total open position to 441
On 23 Mar KPITTECH was trading at 659.30. The strike last trading price was 1.3, which was -1.1 lower than the previous day. The implied volatity was 49.56, the open interest changed by -74 which decreased total open position to 491
On 20 Mar KPITTECH was trading at 660.95. The strike last trading price was 2.45, which was -0.35 lower than the previous day. The implied volatity was 43.97, the open interest changed by -27 which decreased total open position to 566
On 19 Mar KPITTECH was trading at 658.90. The strike last trading price was 2.75, which was -4.8 lower than the previous day. The implied volatity was 45.1, the open interest changed by -6 which decreased total open position to 593
On 18 Mar KPITTECH was trading at 688.25. The strike last trading price was 7.35, which was 4.85 higher than the previous day. The implied volatity was 42.1, the open interest changed by 74 which increased total open position to 593
On 17 Mar KPITTECH was trading at 653.70. The strike last trading price was 2.45, which was 0.1 higher than the previous day. The implied volatity was 42.57, the open interest changed by 4 which increased total open position to 520
On 16 Mar KPITTECH was trading at 631.95. The strike last trading price was 2.25, which was -3.1 lower than the previous day. The implied volatity was 50.38, the open interest changed by -78 which decreased total open position to 516
On 13 Mar KPITTECH was trading at 660.15. The strike last trading price was 5.4, which was -3.35 lower than the previous day. The implied volatity was 46.85, the open interest changed by 122 which increased total open position to 591
On 12 Mar KPITTECH was trading at 671.25. The strike last trading price was 8.7, which was -3.1 lower than the previous day. The implied volatity was 44.85, the open interest changed by 20 which increased total open position to 471
On 11 Mar KPITTECH was trading at 682.75. The strike last trading price was 11.45, which was -3.65 lower than the previous day. The implied volatity was 43.66, the open interest changed by 2 which increased total open position to 452
On 10 Mar KPITTECH was trading at 693.25. The strike last trading price was 14.85, which was -0.8 lower than the previous day. The implied volatity was 41.75, the open interest changed by 6 which increased total open position to 436
On 9 Mar KPITTECH was trading at 688.90. The strike last trading price was 16.4, which was -4.4 lower than the previous day. The implied volatity was 44.5, the open interest changed by 132 which increased total open position to 428
On 6 Mar KPITTECH was trading at 698.55. The strike last trading price was 20.8, which was -7.1 lower than the previous day. The implied volatity was 44.67, the open interest changed by 114 which increased total open position to 308
On 5 Mar KPITTECH was trading at 717.50. The strike last trading price was 28.95, which was -11.7 lower than the previous day. The implied volatity was 42.43, the open interest changed by 133 which increased total open position to 194
On 4 Mar KPITTECH was trading at 736.15. The strike last trading price was 41.5, which was -9 lower than the previous day. The implied volatity was 42.42, the open interest changed by 49 which increased total open position to 62
On 2 Mar KPITTECH was trading at 754.25. The strike last trading price was 51.6, which was -269.55 lower than the previous day. The implied volatity was 41.82, the open interest changed by 13 which increased total open position to 13
On 27 Feb KPITTECH was trading at 771.10. The strike last trading price was 321.15, 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 Feb KPITTECH was trading at 793.70. The strike last trading price was 321.15, 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 Feb KPITTECH was trading at 788.70. The strike last trading price was 321.15, 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 Feb KPITTECH was trading at 760.50. The strike last trading price was 321.15, 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 Feb KPITTECH was trading at 812.70. The strike last trading price was 321.15, 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 Feb KPITTECH was trading at 835.40. The strike last trading price was 321.15, 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 Feb KPITTECH was trading at 847.50. The strike last trading price was 321.15, 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 Feb KPITTECH was trading at 861.60. The strike last trading price was 321.15, 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 Feb KPITTECH was trading at 879.30. The strike last trading price was 321.15, 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 Feb KPITTECH was trading at 880.30. The strike last trading price was 321.15, 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 13 Feb KPITTECH was trading at 861.70. 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
| KPITTECH 30MAR2026 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 673.60 | 67.5 | -11.35 | - | 0 | 0 | 123 |
| 24 Mar | 665.00 | 67.5 | -11.35 | 52.54 | 6 | -1 | 124 |
| 23 Mar | 659.30 | 78.85 | 11.05 | 76.69 | 21 | -17 | 126 |
| 20 Mar | 660.95 | 67.8 | 16.15 | 48.7 | 5 | 1 | 146 |
| 19 Mar | 658.90 | 51.65 | -22.45 | - | 0 | 0 | 145 |
| 18 Mar | 688.25 | 51.65 | -22.45 | 53.42 | 29 | -13 | 146 |
| 17 Mar | 653.70 | 74.45 | 9.35 | - | 11 | 0 | 159 |
| 16 Mar | 631.95 | 74.45 | 9.35 | - | 11 | -4 | 0 |
| 13 Mar | 660.15 | 74.45 | 9.35 | 35.59 | 11 | -4 | 159 |
| 12 Mar | 671.25 | 65.1 | 8.6 | 49.71 | 8 | -2 | 163 |
| 11 Mar | 682.75 | 59 | 4.05 | 51.18 | 53 | -12 | 166 |
| 10 Mar | 693.25 | 54.95 | 1.3 | 56.3 | 37 | -17 | 179 |
| 9 Mar | 688.90 | 53.35 | 4.15 | 50.35 | 93 | 12 | 197 |
| 6 Mar | 698.55 | 48 | 12.05 | 45.08 | 488 | 48 | 187 |
| 5 Mar | 717.50 | 36.2 | 5.15 | 43.8 | 382 | 22 | 139 |
| 4 Mar | 736.15 | 30.4 | 7 | 48.39 | 346 | 45 | 116 |
| 2 Mar | 754.25 | 22.35 | 3.5 | 43.55 | 194 | 49 | 72 |
| 27 Feb | 771.10 | 19.3 | 1.4 | 44.19 | 8 | 0 | 22 |
| 26 Feb | 793.70 | 17.9 | -9.4 | - | 0 | 0 | 22 |
| 25 Feb | 788.70 | 17.9 | -9.4 | 48.38 | 53 | 18 | 24 |
| 24 Feb | 760.50 | 27.4 | 26.5 | 48.03 | 11 | 6 | 6 |
| 23 Feb | 812.70 | 0.9 | 0 | 10.36 | 0 | 0 | 0 |
| 20 Feb | 835.40 | 0.9 | 0 | 11.66 | 0 | 0 | 0 |
| 19 Feb | 847.50 | 0.9 | 0 | 12.8 | 0 | 0 | 0 |
| 18 Feb | 861.60 | 0.9 | 0 | 13.6 | 0 | 0 | 0 |
| 17 Feb | 879.30 | 0.9 | 0 | 15.56 | 0 | 0 | 0 |
| 16 Feb | 880.30 | 0.9 | 0 | 15.41 | 0 | 0 | 0 |
| 13 Feb | 861.70 | 0.9 | 0 | 13.02 | 0 | 0 | 0 |
For Kpit Technologies Limited - strike price 730 expiring on 30MAR2026
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 25 Mar KPITTECH was trading at 673.60. The strike last trading price was 67.5, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 123
On 24 Mar KPITTECH was trading at 665.00. The strike last trading price was 67.5, which was -11.35 lower than the previous day. The implied volatity was 52.54, the open interest changed by -1 which decreased total open position to 124
On 23 Mar KPITTECH was trading at 659.30. The strike last trading price was 78.85, which was 11.05 higher than the previous day. The implied volatity was 76.69, the open interest changed by -17 which decreased total open position to 126
On 20 Mar KPITTECH was trading at 660.95. The strike last trading price was 67.8, which was 16.15 higher than the previous day. The implied volatity was 48.7, the open interest changed by 1 which increased total open position to 146
On 19 Mar KPITTECH was trading at 658.90. The strike last trading price was 51.65, which was -22.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 145
On 18 Mar KPITTECH was trading at 688.25. The strike last trading price was 51.65, which was -22.45 lower than the previous day. The implied volatity was 53.42, the open interest changed by -13 which decreased total open position to 146
On 17 Mar KPITTECH was trading at 653.70. The strike last trading price was 74.45, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159
On 16 Mar KPITTECH was trading at 631.95. The strike last trading price was 74.45, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0
On 13 Mar KPITTECH was trading at 660.15. The strike last trading price was 74.45, which was 9.35 higher than the previous day. The implied volatity was 35.59, the open interest changed by -4 which decreased total open position to 159
On 12 Mar KPITTECH was trading at 671.25. The strike last trading price was 65.1, which was 8.6 higher than the previous day. The implied volatity was 49.71, the open interest changed by -2 which decreased total open position to 163
On 11 Mar KPITTECH was trading at 682.75. The strike last trading price was 59, which was 4.05 higher than the previous day. The implied volatity was 51.18, the open interest changed by -12 which decreased total open position to 166
On 10 Mar KPITTECH was trading at 693.25. The strike last trading price was 54.95, which was 1.3 higher than the previous day. The implied volatity was 56.3, the open interest changed by -17 which decreased total open position to 179
On 9 Mar KPITTECH was trading at 688.90. The strike last trading price was 53.35, which was 4.15 higher than the previous day. The implied volatity was 50.35, the open interest changed by 12 which increased total open position to 197
On 6 Mar KPITTECH was trading at 698.55. The strike last trading price was 48, which was 12.05 higher than the previous day. The implied volatity was 45.08, the open interest changed by 48 which increased total open position to 187
On 5 Mar KPITTECH was trading at 717.50. The strike last trading price was 36.2, which was 5.15 higher than the previous day. The implied volatity was 43.8, the open interest changed by 22 which increased total open position to 139
On 4 Mar KPITTECH was trading at 736.15. The strike last trading price was 30.4, which was 7 higher than the previous day. The implied volatity was 48.39, the open interest changed by 45 which increased total open position to 116
On 2 Mar KPITTECH was trading at 754.25. The strike last trading price was 22.35, which was 3.5 higher than the previous day. The implied volatity was 43.55, the open interest changed by 49 which increased total open position to 72
On 27 Feb KPITTECH was trading at 771.10. The strike last trading price was 19.3, which was 1.4 higher than the previous day. The implied volatity was 44.19, the open interest changed by 0 which decreased total open position to 22
On 26 Feb KPITTECH was trading at 793.70. The strike last trading price was 17.9, which was -9.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 25 Feb KPITTECH was trading at 788.70. The strike last trading price was 17.9, which was -9.4 lower than the previous day. The implied volatity was 48.38, the open interest changed by 18 which increased total open position to 24
On 24 Feb KPITTECH was trading at 760.50. The strike last trading price was 27.4, which was 26.5 higher than the previous day. The implied volatity was 48.03, the open interest changed by 6 which increased total open position to 6
On 23 Feb KPITTECH was trading at 812.70. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 10.36, the open interest changed by 0 which decreased total open position to 0
On 20 Feb KPITTECH was trading at 835.40. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 11.66, the open interest changed by 0 which decreased total open position to 0
On 19 Feb KPITTECH was trading at 847.50. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 12.8, the open interest changed by 0 which decreased total open position to 0
On 18 Feb KPITTECH was trading at 861.60. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 13.6, the open interest changed by 0 which decreased total open position to 0
On 17 Feb KPITTECH was trading at 879.30. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 15.56, the open interest changed by 0 which decreased total open position to 0
On 16 Feb KPITTECH was trading at 880.30. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 15.41, the open interest changed by 0 which decreased total open position to 0
On 13 Feb KPITTECH was trading at 861.70. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 13.02, the open interest changed by 0 which decreased total open position to 0
