KPITTECH
Kpit Technologies Limited
Historical option data for KPITTECH
29 Apr 2026 10:05 AM IST
| KPITTECH 26-May-2026 (27d) 740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.01
Theta: -0.72
Gamma: 0.00402
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 753.85 | 47 | 9.549999999999997 | 46.51 | 181 | -1 | 340 | |||||||||
| 28 Apr | 734.45 | 38.3 | -1.0500000000000043 | 46.76 | 374 | 47 | 341 | |||||||||
| 27 Apr | 735.30 | 38.4 | 9.899999999999999 | 46.62 | 569 | 15 | 293 | |||||||||
| 24 Apr | 709.60 | 28.5 | -9.600000000000001 | 47 | 150 | 98 | 278 | |||||||||
| 23 Apr | 733.65 | 37.2 | -1.8499999999999943 | 46.13 | 151 | 56 | 176 | |||||||||
| 22 Apr | 735.95 | 39.5 | -4.899999999999999 | 43.4 | 140 | 15 | 121 | |||||||||
| 21 Apr | 744.70 | 44.65 | 4 | 43.94 | 50 | 16 | 107 | |||||||||
| 20 Apr | 734.40 | 40 | -6.100000000000001 | 45.61 | 36 | 28 | 90 | |||||||||
| 17 Apr | 747.80 | 46.1 | -6.399999999999999 | 41.89 | 10 | 7 | 61 | |||||||||
| 16 Apr | 746.25 | 52.5 | 7.5 | 46.86 | 62 | 50 | 53 | |||||||||
| 15 Apr | 728.65 | 45 | -37.8 | 49.94 | 3 | 1 | 1 | |||||||||
| 13 Apr | 709.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 716.45 | 0 | 0 | 2.44 | 0 | 0 | 0 | |||||||||
| 9 Apr | 716.05 | 82.8 | 0 | 1.53 | 0 | 0 | 0 | |||||||||
| 8 Apr | 721.15 | 82.8 | 0 | 1.04 | 0 | 0 | 0 | |||||||||
| 7 Apr | 707.85 | 82.8 | 0 | 2.44 | 0 | 0 | 0 | |||||||||
| 1 Apr | 674.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 634.75 | 0 | 0 | 7.91 | 0 | 0 | 0 | |||||||||
| 20 Mar | 660.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 658.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 688.25 | 0 | 0 | 3.22 | 0 | 0 | 0 | |||||||||
| 17 Mar | 653.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 631.95 | 0 | 0 | 7.35 | 0 | 0 | 0 | |||||||||
| 13 Mar | 660.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 682.75 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 693.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 688.90 | 0 | 0 | 2.97 | 0 | 0 | 0 | |||||||||
| 6 Mar | 698.55 | 0 | 0 | 2.22 | 0 | 0 | 0 | |||||||||
| 5 Mar | 717.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 736.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 754.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 771.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Kpit Technologies Limited - strike price 740 expiring on 26MAY2026
Delta for 740 CE is 0.6
Historical price for 740 CE is as follows
On 29 Apr KPITTECH was trading at 753.85. The strike last trading price was 47, which was 9.549999999999997 higher than the previous day. The implied volatity was 46.51, the open interest changed by -1 which decreased total open position to 340
On 28 Apr KPITTECH was trading at 734.45. The strike last trading price was 38.3, which was -1.0500000000000043 lower than the previous day. The implied volatity was 46.76, the open interest changed by 47 which increased total open position to 341
On 27 Apr KPITTECH was trading at 735.30. The strike last trading price was 38.4, which was 9.899999999999999 higher than the previous day. The implied volatity was 46.62, the open interest changed by 15 which increased total open position to 293
On 24 Apr KPITTECH was trading at 709.60. The strike last trading price was 28.5, which was -9.600000000000001 lower than the previous day. The implied volatity was 47, the open interest changed by 98 which increased total open position to 278
On 23 Apr KPITTECH was trading at 733.65. The strike last trading price was 37.2, which was -1.8499999999999943 lower than the previous day. The implied volatity was 46.13, the open interest changed by 56 which increased total open position to 176
On 22 Apr KPITTECH was trading at 735.95. The strike last trading price was 39.5, which was -4.899999999999999 lower than the previous day. The implied volatity was 43.4, the open interest changed by 15 which increased total open position to 121
On 21 Apr KPITTECH was trading at 744.70. The strike last trading price was 44.65, which was 4 higher than the previous day. The implied volatity was 43.94, the open interest changed by 16 which increased total open position to 107
On 20 Apr KPITTECH was trading at 734.40. The strike last trading price was 40, which was -6.100000000000001 lower than the previous day. The implied volatity was 45.61, the open interest changed by 28 which increased total open position to 90
On 17 Apr KPITTECH was trading at 747.80. The strike last trading price was 46.1, which was -6.399999999999999 lower than the previous day. The implied volatity was 41.89, the open interest changed by 7 which increased total open position to 61
On 16 Apr KPITTECH was trading at 746.25. The strike last trading price was 52.5, which was 7.5 higher than the previous day. The implied volatity was 46.86, the open interest changed by 50 which increased total open position to 53
On 15 Apr KPITTECH was trading at 728.65. The strike last trading price was 45, which was -37.8 lower than the previous day. The implied volatity was 49.94, the open interest changed by 1 which increased total open position to 1
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 2.44, 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 82.8, which was 0 lower than the previous day. The implied volatity was 1.53, 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 82.8, which was 0 lower than the previous day. The implied volatity was 1.04, 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 82.8, which was 0 lower than the previous day. The implied volatity was 2.44, the open interest changed by 0 which decreased total open position to 0
On 1 Apr KPITTECH was trading at 674.30. 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 30 Mar KPITTECH was trading at 634.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.91, the open interest changed by 0 which decreased total open position to 0
On 20 Mar KPITTECH was trading at 660.95. 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 19 Mar KPITTECH was trading at 658.90. 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 18 Mar KPITTECH was trading at 688.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.22, the open interest changed by 0 which decreased total open position to 0
On 17 Mar KPITTECH was trading at 653.70. 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 16 Mar KPITTECH was trading at 631.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.35, the open interest changed by 0 which decreased total open position to 0
On 13 Mar KPITTECH was trading at 660.15. 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 11 Mar KPITTECH was trading at 682.75. 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 Mar KPITTECH was trading at 693.25. 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 9 Mar KPITTECH was trading at 688.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 6 Mar KPITTECH was trading at 698.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.22, 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 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 Mar KPITTECH was trading at 736.15. 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 2 Mar KPITTECH was trading at 754.25. 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 27 Feb KPITTECH was trading at 771.10. 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 26-May-2026 (27d) 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.01
Theta: -0.6
Gamma: 0.0041
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 753.85 | 30.75 | -7.850000000000001 | 46.02 | 43 | 10 | 155 |
| 28 Apr | 734.45 | 37.7 | -0.5499999999999972 | 45.45 | 121 | 76 | 144 |
| 27 Apr | 735.30 | 38.1 | -1.4499999999999957 | 45.13 | 55 | 33 | 68 |
| 24 Apr | 709.60 | 40.35 | 40.35 | 44.03 | 0 | 0 | 35 |
| 23 Apr | 733.65 | 40.35 | 0.8999999999999986 | 44.03 | 38 | 21 | 37 |
| 22 Apr | 735.95 | 39 | 4.950000000000003 | 43.76 | 35 | 11 | 26 |
| 21 Apr | 744.70 | 33.7 | -7.849999999999994 | 41.68 | 3 | 2 | 15 |
| 20 Apr | 734.40 | 42 | 3.3500000000000014 | 43.61 | 6 | 2 | 11 |
| 17 Apr | 747.80 | 38.65 | -1.1499999999999986 | 43.98 | 16 | 6 | 9 |
| 16 Apr | 746.25 | 39.7 | -10.449999999999996 | 46.7 | 4 | 2 | 2 |
| 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 | 0 | 0 |
| 9 Apr | 716.05 | 50.15 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 721.15 | 50.15 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 707.85 | 50.15 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 674.30 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 634.75 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 660.95 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 658.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 688.25 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 653.70 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 631.95 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 660.15 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 682.75 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 693.25 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 688.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 698.55 | 0 | 0 | 0.1 | 0 | 0 | 0 |
| 5 Mar | 717.50 | 0 | 0 | 1.4 | 0 | 0 | 0 |
| 4 Mar | 736.15 | 0 | 0 | 0.93 | 0 | 0 | 0 |
| 2 Mar | 754.25 | 0 | 0 | 2.52 | 0 | 0 | 0 |
| 27 Feb | 771.10 | 0 | 0 | 3.82 | 0 | 0 | 0 |
For Kpit Technologies Limited - strike price 740 expiring on 26MAY2026
Delta for 740 PE is -0.41
Historical price for 740 PE is as follows
On 29 Apr KPITTECH was trading at 753.85. The strike last trading price was 30.75, which was -7.850000000000001 lower than the previous day. The implied volatity was 46.02, the open interest changed by 10 which increased total open position to 155
On 28 Apr KPITTECH was trading at 734.45. The strike last trading price was 37.7, which was -0.5499999999999972 lower than the previous day. The implied volatity was 45.45, the open interest changed by 76 which increased total open position to 144
On 27 Apr KPITTECH was trading at 735.30. The strike last trading price was 38.1, which was -1.4499999999999957 lower than the previous day. The implied volatity was 45.13, the open interest changed by 33 which increased total open position to 68
On 24 Apr KPITTECH was trading at 709.60. The strike last trading price was 40.35, which was 40.35 higher than the previous day. The implied volatity was 44.03, the open interest changed by 0 which decreased total open position to 35
On 23 Apr KPITTECH was trading at 733.65. The strike last trading price was 40.35, which was 0.8999999999999986 higher than the previous day. The implied volatity was 44.03, the open interest changed by 21 which increased total open position to 37
On 22 Apr KPITTECH was trading at 735.95. The strike last trading price was 39, which was 4.950000000000003 higher than the previous day. The implied volatity was 43.76, the open interest changed by 11 which increased total open position to 26
On 21 Apr KPITTECH was trading at 744.70. The strike last trading price was 33.7, which was -7.849999999999994 lower than the previous day. The implied volatity was 41.68, the open interest changed by 2 which increased total open position to 15
On 20 Apr KPITTECH was trading at 734.40. The strike last trading price was 42, which was 3.3500000000000014 higher than the previous day. The implied volatity was 43.61, the open interest changed by 2 which increased total open position to 11
On 17 Apr KPITTECH was trading at 747.80. The strike last trading price was 38.65, which was -1.1499999999999986 lower than the previous day. The implied volatity was 43.98, the open interest changed by 6 which increased total open position to 9
On 16 Apr KPITTECH was trading at 746.25. The strike last trading price was 39.7, which was -10.449999999999996 lower than the previous day. The implied volatity was 46.7, the open interest changed by 2 which increased total open position to 2
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 -, 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 50.15, 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 8 Apr KPITTECH was trading at 721.15. The strike last trading price was 50.15, 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 7 Apr KPITTECH was trading at 707.85. The strike last trading price was 50.15, 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 1 Apr KPITTECH was trading at 674.30. 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 30 Mar KPITTECH was trading at 634.75. 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 20 Mar KPITTECH was trading at 660.95. 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 19 Mar KPITTECH was trading at 658.90. 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 18 Mar KPITTECH was trading at 688.25. 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 17 Mar KPITTECH was trading at 653.70. 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 16 Mar KPITTECH was trading at 631.95. 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 13 Mar KPITTECH was trading at 660.15. 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 11 Mar KPITTECH was trading at 682.75. 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 Mar KPITTECH was trading at 693.25. 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 9 Mar KPITTECH was trading at 688.90. 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 Mar KPITTECH was trading at 698.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.1, 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 0, which was 0 lower than the previous day. The implied volatity was 1.4, 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 0, which was 0 lower than the previous day. The implied volatity was 0.93, 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 0, which was 0 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0
On 27 Feb KPITTECH was trading at 771.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0
