Historical option data for KPITTECH
26 May 2026 04:10 PM IST
| KPITTECH 30-Jun-2026 (34d) 750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 0.01
Theta: -0.53
Gamma: 0.00301
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 784.70 | 43.3 | 7.85 (22.14%) | 48.42 | 651 | 15 | 549 | |||||||||
| 25 May | 756.60 | 35.75 | 5.3 (17.41%) | 30.85 | 591 | 208 | 534 | |||||||||
| 22 May | 751.05 | 31.1 | -0.35 (-1.11%) | 28.33 | 432 | 7 | 322 | |||||||||
| 21 May | 750.90 | 31.05 | 0.95 (3.16%) | 28.45 | 469 | 90 | 316 | |||||||||
| 20 May | 750.80 | 30.65 | 0.85 (2.85%) | 27.89 | 386 | 14 | 226 | |||||||||
| 19 May | 743.70 | 31.25 | 12.8 (69.38%) | 30.71 | 453 | 40 | 211 | |||||||||
| 18 May | 707.75 | 19.6 | 2.05 (11.68%) | 34.46 | 146 | 33 | 171 | |||||||||
| 15 May | 703.70 | 17.5 | -3.1 (-15.05%) | 33.22 | 28 | -3 | 137 | |||||||||
| 14 May | 709.00 | 20.6 | 0.5 (2.49%) | 33.37 | 84 | 34 | 141 | |||||||||
| 13 May | 710.65 | 20.3 | -0.35 (-1.69%) | 0 | 26 | 14 | 106 | |||||||||
| 12 May | 712.05 | 20.3 | -11.2 (-35.56%) | 0 | 72 | 35 | 92 | |||||||||
| 11 May | 733.45 | 31.5 | 1.65 (5.53%) | 0 | 27 | 4 | 57 | |||||||||
| 8 May | 729.15 | 28.35 | -0.35 (-1.22%) | 33.33 | 69 | 8 | 54 | |||||||||
| 7 May | 722.65 | 29.55 | -20.25 (-40.66%) | 34.53 | 108 | 37 | 46 | |||||||||
| 6 May | 748.60 | 49.65 | -14.85 (-23.02%) | 40.62 | 22 | 10 | 11 | |||||||||
| 5 May | 772.50 | 64.5 | 0.9 (1.42%) | - | 0 | 0 | 1 | |||||||||
| 4 May | 768.55 | 64.5 | 0.9 (1.42%) | - | 0 | 0 | 1 | |||||||||
| 30 Apr | 759.05 | 64.5 | 13.65 (26.84%) | 44.95 | 1 | 0 | 0 | |||||||||
For Kpit Technologies Limited - strike price 750 expiring on 30JUN2026
Delta for 750 CE is 0.68
Historical price for 750 CE is as follows
On 26 May KPITTECH was trading at 784.70. The strike last trading price was 43.3, which was 7.85 higher than the previous day. The implied volatity was 48.42, the open interest changed by 15 which increased total open position to 549
On 25 May KPITTECH was trading at 756.60. The strike last trading price was 35.75, which was 5.3 higher than the previous day. The implied volatity was 30.85, the open interest changed by 208 which increased total open position to 534
On 22 May KPITTECH was trading at 751.05. The strike last trading price was 31.1, which was -0.35 lower than the previous day. The implied volatity was 28.33, the open interest changed by 7 which increased total open position to 322
On 21 May KPITTECH was trading at 750.90. The strike last trading price was 31.05, which was 0.95 higher than the previous day. The implied volatity was 28.45, the open interest changed by 90 which increased total open position to 316
On 20 May KPITTECH was trading at 750.80. The strike last trading price was 30.65, which was 0.85 higher than the previous day. The implied volatity was 27.89, the open interest changed by 14 which increased total open position to 226
On 19 May KPITTECH was trading at 743.70. The strike last trading price was 31.25, which was 12.8 higher than the previous day. The implied volatity was 30.71, the open interest changed by 40 which increased total open position to 211
On 18 May KPITTECH was trading at 707.75. The strike last trading price was 19.6, which was 2.05 higher than the previous day. The implied volatity was 34.46, the open interest changed by 33 which increased total open position to 171
On 15 May KPITTECH was trading at 703.70. The strike last trading price was 17.5, which was -3.1 lower than the previous day. The implied volatity was 33.22, the open interest changed by -3 which decreased total open position to 137
On 14 May KPITTECH was trading at 709.00. The strike last trading price was 20.6, which was 0.5 higher than the previous day. The implied volatity was 33.37, the open interest changed by 34 which increased total open position to 141
On 13 May KPITTECH was trading at 710.65. The strike last trading price was 20.3, which was -0.35 lower than the previous day. The implied volatity was 0, the open interest changed by 14 which increased total open position to 106
On 12 May KPITTECH was trading at 712.05. The strike last trading price was 20.3, which was -11.2 lower than the previous day. The implied volatity was 0, the open interest changed by 35 which increased total open position to 92
On 11 May KPITTECH was trading at 733.45. The strike last trading price was 31.5, which was 1.65 higher than the previous day. The implied volatity was 0, the open interest changed by 4 which increased total open position to 57
On 8 May KPITTECH was trading at 729.15. The strike last trading price was 28.35, which was -0.35 lower than the previous day. The implied volatity was 33.33, the open interest changed by 8 which increased total open position to 54
On 7 May KPITTECH was trading at 722.65. The strike last trading price was 29.55, which was -20.25 lower than the previous day. The implied volatity was 34.53, the open interest changed by 37 which increased total open position to 46
On 6 May KPITTECH was trading at 748.60. The strike last trading price was 49.65, which was -14.85 lower than the previous day. The implied volatity was 40.62, the open interest changed by 10 which increased total open position to 11
On 5 May KPITTECH was trading at 772.50. The strike last trading price was 64.5, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 May KPITTECH was trading at 768.55. The strike last trading price was 64.5, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr KPITTECH was trading at 759.05. The strike last trading price was 64.5, which was 13.65 higher than the previous day. The implied volatity was 44.95, the open interest changed by 0 which decreased total open position to 0
| KPITTECH 30-Jun-2026 (34d) 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.01
Theta: -0.53
Gamma: 0.00305
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 784.70 | 26.95 | -11.35 (-29.63%) | 47.9 | 347 | 94 | 472 |
| 25 May | 756.60 | 38.1 | -6.55 (-14.67%) | 46.2 | 333 | 204 | 379 |
| 22 May | 751.05 | 43.85 | -2.85 (-6.10%) | 47.98 | 294 | 111 | 175 |
| 21 May | 750.90 | 47.2 | -2.9 (-5.79%) | 50.35 | 230 | -13 | 64 |
| 20 May | 750.80 | 50.15 | -3.45 (-6.44%) | 52.63 | 97 | 27 | 77 |
| 19 May | 743.70 | 52.75 | -18.3 (-25.76%) | 52.04 | 45 | 18 | 50 |
| 18 May | 707.75 | 71.05 | -4.75 (-6.27%) | 51.53 | 8 | -1 | 32 |
| 15 May | 703.70 | 75.8 | 1.6 (2.16%) | 57.44 | 2 | 2 | 33 |
| 14 May | 709.00 | 74.2 | -2.3 (-3.01%) | 54.48 | 3 | 2 | 31 |
| 13 May | 710.65 | 76.5 | 0 (0.00%) | 0 | 0 | 0 | 29 |
| 12 May | 712.05 | 76.5 | 17.6 (29.88%) | 53.93 | 36 | 28 | 28 |
| 11 May | 733.45 | 0 | -58.9 (-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 |
For Kpit Technologies Limited - strike price 750 expiring on 30JUN2026
Delta for 750 PE is -0.32
Historical price for 750 PE is as follows
On 26 May KPITTECH was trading at 784.70. The strike last trading price was 26.95, which was -11.35 lower than the previous day. The implied volatity was 47.9, the open interest changed by 94 which increased total open position to 472
On 25 May KPITTECH was trading at 756.60. The strike last trading price was 38.1, which was -6.55 lower than the previous day. The implied volatity was 46.2, the open interest changed by 204 which increased total open position to 379
On 22 May KPITTECH was trading at 751.05. The strike last trading price was 43.85, which was -2.85 lower than the previous day. The implied volatity was 47.98, the open interest changed by 111 which increased total open position to 175
On 21 May KPITTECH was trading at 750.90. The strike last trading price was 47.2, which was -2.9 lower than the previous day. The implied volatity was 50.35, the open interest changed by -13 which decreased total open position to 64
On 20 May KPITTECH was trading at 750.80. The strike last trading price was 50.15, which was -3.45 lower than the previous day. The implied volatity was 52.63, the open interest changed by 27 which increased total open position to 77
On 19 May KPITTECH was trading at 743.70. The strike last trading price was 52.75, which was -18.3 lower than the previous day. The implied volatity was 52.04, the open interest changed by 18 which increased total open position to 50
On 18 May KPITTECH was trading at 707.75. The strike last trading price was 71.05, which was -4.75 lower than the previous day. The implied volatity was 51.53, the open interest changed by -1 which decreased total open position to 32
On 15 May KPITTECH was trading at 703.70. The strike last trading price was 75.8, which was 1.6 higher than the previous day. The implied volatity was 57.44, the open interest changed by 2 which increased total open position to 33
On 14 May KPITTECH was trading at 709.00. The strike last trading price was 74.2, which was -2.3 lower than the previous day. The implied volatity was 54.48, the open interest changed by 2 which increased total open position to 31
On 13 May KPITTECH was trading at 710.65. The strike last trading price was 76.5, 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 29
On 12 May KPITTECH was trading at 712.05. The strike last trading price was 76.5, which was 17.6 higher than the previous day. The implied volatity was 53.93, the open interest changed by 28 which increased total open position to 28
On 11 May KPITTECH was trading at 733.45. The strike last trading price was 0, which was -58.9 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
