KPITTECH
Kpit Technologies Limited
Historical option data for KPITTECH
12 May 2026 04:15 PM IST
| KPITTECH 26-May-2026 (14d) 730 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.01
Theta: -0.65
Gamma: 0.00793
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 712.05 | 11.1 | -9.9 (-47.14%) | 33.52 | 1,405 | 46 | 653 | |||||||||
| 11 May | 733.45 | 21.45 | 0.4499999999999993 (2.14%) | 0 | 2,042 | -53 | 608 | |||||||||
| 8 May | 729.15 | 20.05 | -0.14999999999999858 (-0.74%) | 33.12 | 5,302 | -33 | 655 | |||||||||
| 7 May | 722.65 | 20.7 | -18.55 (-47.26%) | 33.67 | 3,772 | 353 | 684 | |||||||||
| 6 May | 748.60 | 38.7 | -20.849999999999994 (-35.01%) | 37.61 | 4,315 | 161 | 334 | |||||||||
| 5 May | 772.50 | 59.55 | 0.29999999999999716 (0.51%) | 44.78 | 16 | 4 | 173 | |||||||||
| 4 May | 768.55 | 59.1 | 4.350000000000001 (7.95%) | 47.48 | 44 | 35 | 169 | |||||||||
| 30 Apr | 759.05 | 56 | 12.350000000000001 (28.29%) | 48.04 | 162 | 25 | 159 | |||||||||
| 29 Apr | 740.05 | 43 | 1.0499999999999972 (2.50%) | 46.09 | 119 | 31 | 135 | |||||||||
| 28 Apr | 734.45 | 41.65 | -2.6499999999999986 (-5.98%) | 45.78 | 158 | 37 | 107 | |||||||||
| 27 Apr | 735.30 | 43.9 | 13.45 (44.17%) | 48.01 | 198 | 54 | 71 | |||||||||
| 24 Apr | 709.60 | 30.45 | -12.900000000000002 (-29.76%) | 47.64 | 12 | 2 | 17 | |||||||||
| 23 Apr | 733.65 | 42.55 | 1.6499999999999986 (4.03%) | 46.42 | 16 | 1 | 15 | |||||||||
| 22 Apr | 735.95 | 40.9 | -7.050000000000004 (-14.70%) | 40.24 | 16 | 13 | 14 | |||||||||
| 21 Apr | 744.70 | 47.95 | -7.5 (-13.53%) | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 734.40 | 47.95 | -7.5 (-13.53%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 747.80 | 47.95 | 31.900000000000002 (198.75%) | 36.54 | 1 | 0 | 0 | |||||||||
| 16 Apr | 746.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 728.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 709.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 716.45 | 0 | 0 (0.00%) | 1.32 | 0 | 0 | 0 | |||||||||
| 9 Apr | 716.05 | 16.05 | 0 (0.00%) | 0.49 | 0 | 0 | 0 | |||||||||
| 8 Apr | 721.15 | 16.05 | 0 (0.00%) | 0.42 | 0 | 0 | 0 | |||||||||
| 7 Apr | 707.85 | 16.05 | 0 (0.00%) | 1.34 | 0 | 0 | 0 | |||||||||
For Kpit Technologies Limited - strike price 730 expiring on 26MAY2026
Delta for 730 CE is 0.36
Historical price for 730 CE is as follows
On 12 May KPITTECH was trading at 712.05. The strike last trading price was 11.1, which was -9.9 lower than the previous day. The implied volatity was 33.52, the open interest changed by 46 which increased total open position to 653
On 11 May KPITTECH was trading at 733.45. The strike last trading price was 21.45, which was 0.4499999999999993 higher than the previous day. The implied volatity was 0, the open interest changed by -53 which decreased total open position to 608
On 8 May KPITTECH was trading at 729.15. The strike last trading price was 20.05, which was -0.14999999999999858 lower than the previous day. The implied volatity was 33.12, the open interest changed by -33 which decreased total open position to 655
On 7 May KPITTECH was trading at 722.65. The strike last trading price was 20.7, which was -18.55 lower than the previous day. The implied volatity was 33.67, the open interest changed by 353 which increased total open position to 684
On 6 May KPITTECH was trading at 748.60. The strike last trading price was 38.7, which was -20.849999999999994 lower than the previous day. The implied volatity was 37.61, the open interest changed by 161 which increased total open position to 334
On 5 May KPITTECH was trading at 772.50. The strike last trading price was 59.55, which was 0.29999999999999716 higher than the previous day. The implied volatity was 44.78, the open interest changed by 4 which increased total open position to 173
On 4 May KPITTECH was trading at 768.55. The strike last trading price was 59.1, which was 4.350000000000001 higher than the previous day. The implied volatity was 47.48, the open interest changed by 35 which increased total open position to 169
On 30 Apr KPITTECH was trading at 759.05. The strike last trading price was 56, which was 12.350000000000001 higher than the previous day. The implied volatity was 48.04, the open interest changed by 25 which increased total open position to 159
On 29 Apr KPITTECH was trading at 740.05. The strike last trading price was 43, which was 1.0499999999999972 higher than the previous day. The implied volatity was 46.09, the open interest changed by 31 which increased total open position to 135
On 28 Apr KPITTECH was trading at 734.45. The strike last trading price was 41.65, which was -2.6499999999999986 lower than the previous day. The implied volatity was 45.78, the open interest changed by 37 which increased total open position to 107
On 27 Apr KPITTECH was trading at 735.30. The strike last trading price was 43.9, which was 13.45 higher than the previous day. The implied volatity was 48.01, the open interest changed by 54 which increased total open position to 71
On 24 Apr KPITTECH was trading at 709.60. The strike last trading price was 30.45, which was -12.900000000000002 lower than the previous day. The implied volatity was 47.64, the open interest changed by 2 which increased total open position to 17
On 23 Apr KPITTECH was trading at 733.65. The strike last trading price was 42.55, which was 1.6499999999999986 higher than the previous day. The implied volatity was 46.42, the open interest changed by 1 which increased total open position to 15
On 22 Apr KPITTECH was trading at 735.95. The strike last trading price was 40.9, which was -7.050000000000004 lower than the previous day. The implied volatity was 40.24, the open interest changed by 13 which increased total open position to 14
On 21 Apr KPITTECH was trading at 744.70. The strike last trading price was 47.95, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr KPITTECH was trading at 734.40. The strike last trading price was 47.95, which was -7.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr KPITTECH was trading at 747.80. The strike last trading price was 47.95, which was 31.900000000000002 higher than the previous day. The implied volatity was 36.54, the open interest changed by 0 which decreased total open position to 0
On 16 Apr KPITTECH was trading at 746.25. 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 Apr KPITTECH was trading at 728.65. 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 13 Apr KPITTECH was trading at 709.85. 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 10 Apr KPITTECH was trading at 716.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 9 Apr KPITTECH was trading at 716.05. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 8 Apr KPITTECH was trading at 721.15. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
On 7 Apr KPITTECH was trading at 707.85. The strike last trading price was 16.05, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
| KPITTECH 26-May-2026 (14d) 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 712.05 | 44.25 | 16.15 (57.47%) | 0 | 327 | -54 | 329 |
| 11 May | 733.45 | 27.6 | -3.25 (-10.53%) | 0 | 510 | 44 | 382 |
| 8 May | 729.15 | 31.2 | -4.099999999999998 (-11.61%) | 45.72 | 804 | -42 | 339 |
| 7 May | 722.65 | 34.75 | 14.850000000000001 (74.62%) | 49.42 | 1,297 | -17 | 380 |
| 6 May | 748.60 | 19.9 | 4.199999999999999 (26.75%) | 42.41 | 7,468 | 181 | 399 |
| 5 May | 772.50 | 15.4 | -4.049999999999999 (-20.82%) | 46.1 | 15 | -5 | 218 |
| 4 May | 768.55 | 19.35 | -4.599999999999998 (-19.21%) | 49.08 | 90 | 94 | 222 |
| 30 Apr | 759.05 | 23.05 | -6.75 (-22.65%) | 46.04 | 282 | 83 | 211 |
| 29 Apr | 740.05 | 29.1 | -4.25 (-12.74%) | 43.48 | 225 | -11 | 129 |
| 28 Apr | 734.45 | 32.3 | -1.1500000000000057 (-3.44%) | 44.6 | 290 | 56 | 141 |
| 27 Apr | 735.30 | 33.5 | -13.5 (-28.72%) | 45.35 | 152 | 61 | 85 |
| 24 Apr | 709.60 | 46.25 | 8.799999999999997 (23.50%) | 43.26 | 10 | 2 | 23 |
| 23 Apr | 733.65 | 37.45 | 1.4000000000000057 (3.88%) | 45.42 | 15 | 6 | 20 |
| 22 Apr | 735.95 | 35.7 | 0.7000000000000028 (2.00%) | 45.18 | 9 | 1 | 14 |
| 21 Apr | 744.70 | 35 | 0 (0.00%) | 44.29 | 1 | 0 | 12 |
| 20 Apr | 734.40 | 35 | 3.0500000000000007 (9.55%) | 43.27 | 11 | 7 | 10 |
| 17 Apr | 747.80 | 31.95 | -2.400000000000002 (-6.99%) | 45.77 | 1 | 0 | 4 |
| 16 Apr | 746.25 | 35.15 | -8.350000000000001 (-19.20%) | 46.11 | 2 | 1 | 3 |
| 15 Apr | 728.65 | 43.5 | -22.5 (-34.09%) | 47.03 | 3 | 0 | 1 |
| 13 Apr | 709.85 | 66 | 0 (0.00%) | - | 0 | 0 | 1 |
| 10 Apr | 716.45 | 66 | 0 (0.00%) | - | 0 | 0 | 1 |
| 9 Apr | 716.05 | 66 | -37.25 (-36.08%) | - | 0 | 0 | 0 |
| 8 Apr | 721.15 | 66 | -37.25 (-36.08%) | - | 0 | 0 | 1 |
| 7 Apr | 707.85 | 66 | -37.25 (-36.08%) | - | 0 | 0 | 1 |
For Kpit Technologies Limited - strike price 730 expiring on 26MAY2026
Delta for 730 PE is 0
Historical price for 730 PE is as follows
On 12 May KPITTECH was trading at 712.05. The strike last trading price was 44.25, which was 16.15 higher than the previous day. The implied volatity was 0, the open interest changed by -54 which decreased total open position to 329
On 11 May KPITTECH was trading at 733.45. The strike last trading price was 27.6, which was -3.25 lower than the previous day. The implied volatity was 0, the open interest changed by 44 which increased total open position to 382
On 8 May KPITTECH was trading at 729.15. The strike last trading price was 31.2, which was -4.099999999999998 lower than the previous day. The implied volatity was 45.72, the open interest changed by -42 which decreased total open position to 339
On 7 May KPITTECH was trading at 722.65. The strike last trading price was 34.75, which was 14.850000000000001 higher than the previous day. The implied volatity was 49.42, the open interest changed by -17 which decreased total open position to 380
On 6 May KPITTECH was trading at 748.60. The strike last trading price was 19.9, which was 4.199999999999999 higher than the previous day. The implied volatity was 42.41, the open interest changed by 181 which increased total open position to 399
On 5 May KPITTECH was trading at 772.50. The strike last trading price was 15.4, which was -4.049999999999999 lower than the previous day. The implied volatity was 46.1, the open interest changed by -5 which decreased total open position to 218
On 4 May KPITTECH was trading at 768.55. The strike last trading price was 19.35, which was -4.599999999999998 lower than the previous day. The implied volatity was 49.08, the open interest changed by 94 which increased total open position to 222
On 30 Apr KPITTECH was trading at 759.05. The strike last trading price was 23.05, which was -6.75 lower than the previous day. The implied volatity was 46.04, the open interest changed by 83 which increased total open position to 211
On 29 Apr KPITTECH was trading at 740.05. The strike last trading price was 29.1, which was -4.25 lower than the previous day. The implied volatity was 43.48, the open interest changed by -11 which decreased total open position to 129
On 28 Apr KPITTECH was trading at 734.45. The strike last trading price was 32.3, which was -1.1500000000000057 lower than the previous day. The implied volatity was 44.6, the open interest changed by 56 which increased total open position to 141
On 27 Apr KPITTECH was trading at 735.30. The strike last trading price was 33.5, which was -13.5 lower than the previous day. The implied volatity was 45.35, the open interest changed by 61 which increased total open position to 85
On 24 Apr KPITTECH was trading at 709.60. The strike last trading price was 46.25, which was 8.799999999999997 higher than the previous day. The implied volatity was 43.26, the open interest changed by 2 which increased total open position to 23
On 23 Apr KPITTECH was trading at 733.65. The strike last trading price was 37.45, which was 1.4000000000000057 higher than the previous day. The implied volatity was 45.42, the open interest changed by 6 which increased total open position to 20
On 22 Apr KPITTECH was trading at 735.95. The strike last trading price was 35.7, which was 0.7000000000000028 higher than the previous day. The implied volatity was 45.18, the open interest changed by 1 which increased total open position to 14
On 21 Apr KPITTECH was trading at 744.70. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 44.29, the open interest changed by 0 which decreased total open position to 12
On 20 Apr KPITTECH was trading at 734.40. The strike last trading price was 35, which was 3.0500000000000007 higher than the previous day. The implied volatity was 43.27, the open interest changed by 7 which increased total open position to 10
On 17 Apr KPITTECH was trading at 747.80. The strike last trading price was 31.95, which was -2.400000000000002 lower than the previous day. The implied volatity was 45.77, the open interest changed by 0 which decreased total open position to 4
On 16 Apr KPITTECH was trading at 746.25. The strike last trading price was 35.15, which was -8.350000000000001 lower than the previous day. The implied volatity was 46.11, the open interest changed by 1 which increased total open position to 3
On 15 Apr KPITTECH was trading at 728.65. The strike last trading price was 43.5, which was -22.5 lower than the previous day. The implied volatity was 47.03, the open interest changed by 0 which decreased total open position to 1
On 13 Apr KPITTECH was trading at 709.85. The strike last trading price was 66, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr KPITTECH was trading at 716.45. The strike last trading price was 66, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr KPITTECH was trading at 716.05. The strike last trading price was 66, which was -37.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr KPITTECH was trading at 721.15. The strike last trading price was 66, which was -37.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Apr KPITTECH was trading at 707.85. The strike last trading price was 66, which was -37.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
