Historical option data for KPITTECH
05 Jun 2026 04:10 PM IST
| KPITTECH 30-Jun-2026 (24d) 740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.83
Vega: 0.01
Theta: -0.25
Gamma: 0.00564
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 777.80 | 44.55 | -3.35 (-6.99%) | 21.62 | 26 | 7 | 100 | |||||||||
| 4 Jun | 773.00 | 47.9 | -1.5 (-3.04%) | 28.71 | 11 | 3 | 93 | |||||||||
| 3 Jun | 774.25 | 49.4 | -22.85 (-31.63%) | 34.01 | 50 | 3 | 90 | |||||||||
| 2 Jun | 809.25 | 72.25 | 24.6 (51.63%) | 39.91 | 23 | -1 | 87 | |||||||||
| 1 Jun | 786.10 | 47.6 | -0.5 (-1.04%) | 14.99 | 49 | -7 | 90 | |||||||||
| 29 May | 771.95 | 45.55 | 3.8 (9.10%) | 30.16 | 66 | 18 | 97 | |||||||||
| 27 May | 771.80 | 42 | -9.4 (-18.29%) | 20.65 | 37 | 7 | 74 | |||||||||
| 26 May | 784.70 | 52.1 | 10.9 (26.46%) | 48.16 | 10 | -2 | 66 | |||||||||
| 25 May | 756.60 | 41.2 | 5.7 (16.06%) | 29.78 | 70 | 0 | 44 | |||||||||
| 22 May | 751.05 | 35.5 | 0 (0.00%) | 26.2 | 39 | -7 | 43 | |||||||||
| 21 May | 750.90 | 35.05 | -2.8 (-7.40%) | 28.43 | 38 | 11 | 51 | |||||||||
| 20 May | 750.80 | 37.85 | 4.35 (12.99%) | 29.85 | 29 | -1 | 39 | |||||||||
| 19 May | 743.70 | 34.95 | 12.95 (58.86%) | 29.38 | 51 | 34 | 38 | |||||||||
| 18 May | 707.75 | 22 | 0 (0.00%) | - | 0 | 0 | 4 | |||||||||
| 15 May | 703.70 | 22 | 0 (0.00%) | 33.18 | 0 | 0 | 4 | |||||||||
| 14 May | 709.00 | 22 | 1.25 (6.02%) | 33.18 | 1 | 0 | 3 | |||||||||
| 13 May | 710.65 | 20.75 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 12 May | 712.05 | 20.75 | -15.25 (-42.36%) | 0 | 3 | -1 | 3 | |||||||||
| 11 May | 733.45 | 36 | 0 (0.00%) | 0 | 0 | 0 | 4 | |||||||||
| 8 May | 729.15 | 36 | 4.35 (13.74%) | 34.57 | 5 | -1 | 2 | |||||||||
| 7 May | 722.65 | 33 | 7.6 (29.92%) | 33.56 | 4 | 3 | 3 | |||||||||
| 6 May | 748.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 772.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 768.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 759.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 733.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 735.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 744.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 709.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 716.45 | 0 | 0 (0.00%) | 1.08 | 0 | 0 | 0 | |||||||||
| 9 Apr | 716.05 | 0 | 0 (0.00%) | 0.61 | 0 | 0 | 0 | |||||||||
| 8 Apr | 721.15 | 0 | 0 (0.00%) | 0.85 | 0 | 0 | 0 | |||||||||
| 7 Apr | 707.85 | 0 | 0 (0.00%) | 2.34 | 0 | 0 | 0 | |||||||||
| 6 Apr | 694.85 | 0 | 0 (0.00%) | 2.34 | 0 | 0 | 0 | |||||||||
| 2 Apr | 696.80 | 0 | 0 (0.00%) | 2.15 | 0 | 0 | 0 | |||||||||
For Kpit Technologies Limited - strike price 740 expiring on 30JUN2026
Delta for 740 CE is 0.83
Historical price for 740 CE is as follows
On 5 Jun KPITTECH was trading at 777.80. The strike last trading price was 44.55, which was -3.35 lower than the previous day. The implied volatity was 21.62, the open interest changed by 7 which increased total open position to 100
On 4 Jun KPITTECH was trading at 773.00. The strike last trading price was 47.9, which was -1.5 lower than the previous day. The implied volatity was 28.71, the open interest changed by 3 which increased total open position to 93
On 3 Jun KPITTECH was trading at 774.25. The strike last trading price was 49.4, which was -22.85 lower than the previous day. The implied volatity was 34.01, the open interest changed by 3 which increased total open position to 90
On 2 Jun KPITTECH was trading at 809.25. The strike last trading price was 72.25, which was 24.6 higher than the previous day. The implied volatity was 39.91, the open interest changed by -1 which decreased total open position to 87
On 1 Jun KPITTECH was trading at 786.10. The strike last trading price was 47.6, which was -0.5 lower than the previous day. The implied volatity was 14.99, the open interest changed by -7 which decreased total open position to 90
On 29 May KPITTECH was trading at 771.95. The strike last trading price was 45.55, which was 3.8 higher than the previous day. The implied volatity was 30.16, the open interest changed by 18 which increased total open position to 97
On 27 May KPITTECH was trading at 771.80. The strike last trading price was 42, which was -9.4 lower than the previous day. The implied volatity was 20.65, the open interest changed by 7 which increased total open position to 74
On 26 May KPITTECH was trading at 784.70. The strike last trading price was 52.1, which was 10.9 higher than the previous day. The implied volatity was 48.16, the open interest changed by -2 which decreased total open position to 66
On 25 May KPITTECH was trading at 756.60. The strike last trading price was 41.2, which was 5.7 higher than the previous day. The implied volatity was 29.78, the open interest changed by 0 which decreased total open position to 44
On 22 May KPITTECH was trading at 751.05. The strike last trading price was 35.5, which was 0 lower than the previous day. The implied volatity was 26.2, the open interest changed by -7 which decreased total open position to 43
On 21 May KPITTECH was trading at 750.90. The strike last trading price was 35.05, which was -2.8 lower than the previous day. The implied volatity was 28.43, the open interest changed by 11 which increased total open position to 51
On 20 May KPITTECH was trading at 750.80. The strike last trading price was 37.85, which was 4.35 higher than the previous day. The implied volatity was 29.85, the open interest changed by -1 which decreased total open position to 39
On 19 May KPITTECH was trading at 743.70. The strike last trading price was 34.95, which was 12.95 higher than the previous day. The implied volatity was 29.38, the open interest changed by 34 which increased total open position to 38
On 18 May KPITTECH was trading at 707.75. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May KPITTECH was trading at 703.70. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 33.18, the open interest changed by 0 which decreased total open position to 4
On 14 May KPITTECH was trading at 709.00. The strike last trading price was 22, which was 1.25 higher than the previous day. The implied volatity was 33.18, the open interest changed by 0 which decreased total open position to 3
On 13 May KPITTECH was trading at 710.65. The strike last trading price was 20.75, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 12 May KPITTECH was trading at 712.05. The strike last trading price was 20.75, which was -15.25 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 3
On 11 May KPITTECH was trading at 733.45. The strike last trading price was 36, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 8 May KPITTECH was trading at 729.15. The strike last trading price was 36, which was 4.35 higher than the previous day. The implied volatity was 34.57, the open interest changed by -1 which decreased total open position to 2
On 7 May KPITTECH was trading at 722.65. The strike last trading price was 33, which was 7.6 higher than the previous day. The implied volatity was 33.56, the open interest changed by 3 which increased total open position to 3
On 6 May KPITTECH was trading at 748.60. 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 5 May KPITTECH was trading at 772.50. 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 4 May KPITTECH was trading at 768.55. 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 30 Apr KPITTECH was trading at 759.05. 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 23 Apr KPITTECH was trading at 733.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr KPITTECH was trading at 735.95. 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 21 Apr KPITTECH was trading at 744.70. 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
On 13 Apr KPITTECH was trading at 709.85. The strike last trading price was -, which was - 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 1.08, 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 0, which was 0 lower than the previous day. The implied volatity was 0.61, 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 0, which was 0 lower than the previous day. The implied volatity was 0.85, 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 0, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 6 Apr KPITTECH was trading at 694.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 2 Apr KPITTECH was trading at 696.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0
| KPITTECH 30-Jun-2026 (24d) 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.3
Vega: 0.01
Theta: -0.5
Gamma: 0.00422
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 777.80 | 16.7 | -1.05 (-5.92%) | 40.39 | 101 | 26 | 459 |
| 4 Jun | 773.00 | 17.75 | -1.4 (-7.31%) | 40.07 | 40 | -6 | 433 |
| 3 Jun | 774.25 | 20.85 | 12.25 (142.44%) | 43.27 | 465 | -17 | 442 |
| 2 Jun | 809.25 | 8.4 | -9.75 (-53.72%) | 37.56 | 842 | 292 | 460 |
| 1 Jun | 786.10 | 18.8 | 1.6 (9.30%) | 44.86 | 256 | 36 | 168 |
| 29 May | 771.95 | 19.4 | -5 (-20.49%) | 36.11 | 167 | 0 | 132 |
| 27 May | 771.80 | 23.8 | 0.45 (1.93%) | 42.84 | 157 | 41 | 131 |
| 26 May | 784.70 | 22.65 | -10.9 (-32.49%) | 47.06 | 124 | 21 | 90 |
| 25 May | 756.60 | 33.55 | -1.6 (-4.55%) | 45.67 | 47 | 34 | 68 |
| 22 May | 751.05 | 35.15 | -5.95 (-14.48%) | 47.95 | 11 | 7 | 33 |
| 21 May | 750.90 | 41.3 | -5.7 (-12.13%) | 48.42 | 69 | 12 | 16 |
| 20 May | 750.80 | 47 | 47 (-59.97%) | 51.72 | 0 | 0 | 4 |
| 19 May | 743.70 | 47 | -70.4 (-59.97%) | 51.72 | 5 | 4 | 4 |
| 18 May | 707.75 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 703.70 | 0 | -117.4 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 709.00 | 0 | -117.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 710.65 | 0 | -117.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 712.05 | 0 | -117.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 733.45 | 0 | -117.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 729.15 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 722.65 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 748.60 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 772.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 768.55 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 759.05 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 733.65 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 735.95 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 744.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 709.85 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 716.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 716.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 721.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 707.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 694.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 696.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Kpit Technologies Limited - strike price 740 expiring on 30JUN2026
Delta for 740 PE is -0.3
Historical price for 740 PE is as follows
On 5 Jun KPITTECH was trading at 777.80. The strike last trading price was 16.7, which was -1.05 lower than the previous day. The implied volatity was 40.39, the open interest changed by 26 which increased total open position to 459
On 4 Jun KPITTECH was trading at 773.00. The strike last trading price was 17.75, which was -1.4 lower than the previous day. The implied volatity was 40.07, the open interest changed by -6 which decreased total open position to 433
On 3 Jun KPITTECH was trading at 774.25. The strike last trading price was 20.85, which was 12.25 higher than the previous day. The implied volatity was 43.27, the open interest changed by -17 which decreased total open position to 442
On 2 Jun KPITTECH was trading at 809.25. The strike last trading price was 8.4, which was -9.75 lower than the previous day. The implied volatity was 37.56, the open interest changed by 292 which increased total open position to 460
On 1 Jun KPITTECH was trading at 786.10. The strike last trading price was 18.8, which was 1.6 higher than the previous day. The implied volatity was 44.86, the open interest changed by 36 which increased total open position to 168
On 29 May KPITTECH was trading at 771.95. The strike last trading price was 19.4, which was -5 lower than the previous day. The implied volatity was 36.11, the open interest changed by 0 which decreased total open position to 132
On 27 May KPITTECH was trading at 771.80. The strike last trading price was 23.8, which was 0.45 higher than the previous day. The implied volatity was 42.84, the open interest changed by 41 which increased total open position to 131
On 26 May KPITTECH was trading at 784.70. The strike last trading price was 22.65, which was -10.9 lower than the previous day. The implied volatity was 47.06, the open interest changed by 21 which increased total open position to 90
On 25 May KPITTECH was trading at 756.60. The strike last trading price was 33.55, which was -1.6 lower than the previous day. The implied volatity was 45.67, the open interest changed by 34 which increased total open position to 68
On 22 May KPITTECH was trading at 751.05. The strike last trading price was 35.15, which was -5.95 lower than the previous day. The implied volatity was 47.95, the open interest changed by 7 which increased total open position to 33
On 21 May KPITTECH was trading at 750.90. The strike last trading price was 41.3, which was -5.7 lower than the previous day. The implied volatity was 48.42, the open interest changed by 12 which increased total open position to 16
On 20 May KPITTECH was trading at 750.80. The strike last trading price was 47, which was 47 higher than the previous day. The implied volatity was 51.72, the open interest changed by 0 which decreased total open position to 4
On 19 May KPITTECH was trading at 743.70. The strike last trading price was 47, which was -70.4 lower than the previous day. The implied volatity was 51.72, the open interest changed by 4 which increased total open position to 4
On 18 May KPITTECH was trading at 707.75. 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 May KPITTECH was trading at 703.70. The strike last trading price was 0, which was -117.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May KPITTECH was trading at 709.00. The strike last trading price was 0, which was -117.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May KPITTECH was trading at 710.65. The strike last trading price was 0, which was -117.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May KPITTECH was trading at 712.05. The strike last trading price was 0, which was -117.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May KPITTECH was trading at 733.45. The strike last trading price was 0, which was -117.4 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May KPITTECH was trading at 729.15. 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 7 May KPITTECH was trading at 722.65. 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 6 May KPITTECH was trading at 748.60. 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 5 May KPITTECH was trading at 772.50. 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 4 May KPITTECH was trading at 768.55. 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 30 Apr KPITTECH was trading at 759.05. 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 23 Apr KPITTECH was trading at 733.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr KPITTECH was trading at 735.95. 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 21 Apr KPITTECH was trading at 744.70. 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
On 13 Apr KPITTECH was trading at 709.85. The strike last trading price was -, which was - 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 -, 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 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 8 Apr KPITTECH was trading at 721.15. 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 7 Apr KPITTECH was trading at 707.85. 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 6 Apr KPITTECH was trading at 694.85. 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 2 Apr KPITTECH was trading at 696.80. 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
