Historical option data for KPITTECH
27 May 2026 04:10 PM IST
| KPITTECH 30-Jun-2026 (33d) 760 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.01
Theta: -0.38
Gamma: 0.00625
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 771.80 | 33.5 | -5 (-12.99%) | 25.49 | 1,292 | 398 | 718 | |||||||||
| 26 May | 784.70 | 39.55 | 8.3 (26.56%) | 17.35 | 567 | -5 | 321 | |||||||||
| 25 May | 756.60 | 31.9 | 5.35 (20.15%) | 32.24 | 654 | 148 | 326 | |||||||||
| 22 May | 751.05 | 26.9 | 0.8 (3.07%) | 28.83 | 189 | 45 | 176 | |||||||||
| 21 May | 750.90 | 26.1 | -0.35 (-1.32%) | 28.43 | 31 | 8 | 130 | |||||||||
| 20 May | 750.80 | 26.5 | -0.7 (-2.57%) | 27.91 | 169 | 38 | 122 | |||||||||
| 19 May | 743.70 | 27.05 | 8.75 (47.81%) | 31.71 | 9 | 2 | 83 | |||||||||
| 18 May | 707.75 | 18.3 | 0 (0.00%) | - | 0 | 0 | 81 | |||||||||
| 15 May | 703.70 | 18.3 | -0.6 (-3.17%) | 35.69 | 2 | 0 | 81 | |||||||||
| 14 May | 709.00 | 18.9 | -8.65 (-31.40%) | 34.28 | 36 | 14 | 82 | |||||||||
| 13 May | 710.65 | 27.55 | 0 (0.00%) | 0 | 0 | 0 | 68 | |||||||||
| 12 May | 712.05 | 27.55 | 0 (0.00%) | 0 | 0 | 0 | 68 | |||||||||
| 11 May | 733.45 | 27.55 | -1.3 (-4.51%) | 0 | 1 | 0 | 67 | |||||||||
| 8 May | 729.15 | 28.85 | 5.6 (24.09%) | 34.32 | 22 | 0 | 67 | |||||||||
| 7 May | 722.65 | 23.5 | -20.1 (-46.10%) | 33.67 | 70 | 59 | 66 | |||||||||
| 6 May | 748.60 | 44 | -26 (-37.14%) | 39.85 | 23 | 2 | 6 | |||||||||
| 5 May | 772.50 | 70 | 10.65 (17.94%) | 49.09 | 4 | 0 | 2 | |||||||||
| 4 May | 768.55 | 59.35 | 0.7 (1.19%) | - | 0 | 0 | 2 | |||||||||
| 30 Apr | 759.05 | 59.35 | 38.25 (181.28%) | 44.84 | 2 | 1 | 1 | |||||||||
| 29 Apr | 740.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 734.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 713.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 709.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 733.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 735.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 744.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 746.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 746.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 728.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 709.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 716.45 | 21.1 | 0 (0.00%) | 2.59 | 0 | 0 | 0 | |||||||||
| 9 Apr | 716.05 | 21.1 | 0 (0.00%) | 2.15 | 0 | 0 | 0 | |||||||||
| 8 Apr | 721.15 | 21.1 | 0 (0.00%) | 2.36 | 0 | 0 | 0 | |||||||||
| 7 Apr | 707.85 | 21.1 | 0 (0.00%) | 2.92 | 0 | 0 | 0 | |||||||||
| 6 Apr | 694.85 | 0 | 0 (0.00%) | 3.85 | 0 | 0 | 0 | |||||||||
| 2 Apr | 696.80 | 0 | 0 (0.00%) | 3.63 | 0 | 0 | 0 | |||||||||
For Kpit Technologies Limited - strike price 760 expiring on 30JUN2026
Delta for 760 CE is 0.63
Historical price for 760 CE is as follows
On 27 May KPITTECH was trading at 771.80. The strike last trading price was 33.5, which was -5 lower than the previous day. The implied volatity was 25.49, the open interest changed by 398 which increased total open position to 718
On 26 May KPITTECH was trading at 784.70. The strike last trading price was 39.55, which was 8.3 higher than the previous day. The implied volatity was 17.35, the open interest changed by -5 which decreased total open position to 321
On 25 May KPITTECH was trading at 756.60. The strike last trading price was 31.9, which was 5.35 higher than the previous day. The implied volatity was 32.24, the open interest changed by 148 which increased total open position to 326
On 22 May KPITTECH was trading at 751.05. The strike last trading price was 26.9, which was 0.8 higher than the previous day. The implied volatity was 28.83, the open interest changed by 45 which increased total open position to 176
On 21 May KPITTECH was trading at 750.90. The strike last trading price was 26.1, which was -0.35 lower than the previous day. The implied volatity was 28.43, the open interest changed by 8 which increased total open position to 130
On 20 May KPITTECH was trading at 750.80. The strike last trading price was 26.5, which was -0.7 lower than the previous day. The implied volatity was 27.91, the open interest changed by 38 which increased total open position to 122
On 19 May KPITTECH was trading at 743.70. The strike last trading price was 27.05, which was 8.75 higher than the previous day. The implied volatity was 31.71, the open interest changed by 2 which increased total open position to 83
On 18 May KPITTECH was trading at 707.75. The strike last trading price was 18.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81
On 15 May KPITTECH was trading at 703.70. The strike last trading price was 18.3, which was -0.6 lower than the previous day. The implied volatity was 35.69, the open interest changed by 0 which decreased total open position to 81
On 14 May KPITTECH was trading at 709.00. The strike last trading price was 18.9, which was -8.65 lower than the previous day. The implied volatity was 34.28, the open interest changed by 14 which increased total open position to 82
On 13 May KPITTECH was trading at 710.65. The strike last trading price was 27.55, 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 68
On 12 May KPITTECH was trading at 712.05. The strike last trading price was 27.55, 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 68
On 11 May KPITTECH was trading at 733.45. The strike last trading price was 27.55, which was -1.3 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 67
On 8 May KPITTECH was trading at 729.15. The strike last trading price was 28.85, which was 5.6 higher than the previous day. The implied volatity was 34.32, the open interest changed by 0 which decreased total open position to 67
On 7 May KPITTECH was trading at 722.65. The strike last trading price was 23.5, which was -20.1 lower than the previous day. The implied volatity was 33.67, the open interest changed by 59 which increased total open position to 66
On 6 May KPITTECH was trading at 748.60. The strike last trading price was 44, which was -26 lower than the previous day. The implied volatity was 39.85, the open interest changed by 2 which increased total open position to 6
On 5 May KPITTECH was trading at 772.50. The strike last trading price was 70, which was 10.65 higher than the previous day. The implied volatity was 49.09, the open interest changed by 0 which decreased total open position to 2
On 4 May KPITTECH was trading at 768.55. The strike last trading price was 59.35, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Apr KPITTECH was trading at 759.05. The strike last trading price was 59.35, which was 38.25 higher than the previous day. The implied volatity was 44.84, the open interest changed by 1 which increased total open position to 1
On 29 Apr KPITTECH was trading at 740.05. 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 28 Apr KPITTECH was trading at 734.45. 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 27 Apr KPITTECH was trading at 713.10. 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 24 Apr KPITTECH was trading at 709.60. 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 23 Apr KPITTECH was trading at 733.65. 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 22 Apr KPITTECH was trading at 735.95. 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 21 Apr KPITTECH was trading at 744.70. 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 17 Apr KPITTECH was trading at 746.25. 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 Apr KPITTECH was trading at 746.25. 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 15 Apr KPITTECH was trading at 728.65. 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 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 21.1, which was 0 lower than the previous day. The implied volatity was 2.59, 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 21.1, 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
On 8 Apr KPITTECH was trading at 721.15. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 2.36, 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 21.1, which was 0 lower than the previous day. The implied volatity was 2.92, 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 3.85, 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 3.63, the open interest changed by 0 which decreased total open position to 0
| KPITTECH 30-Jun-2026 (33d) 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.01
Theta: -0.53
Gamma: 0.0037
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 771.80 | 33.5 | 0.55 (1.67%) | 44.31 | 402 | 84 | 362 |
| 26 May | 784.70 | 31.15 | -13.1 (-29.60%) | 48.19 | 320 | 36 | 278 |
| 25 May | 756.60 | 43.45 | -7.1 (-14.05%) | 46.42 | 259 | 159 | 240 |
| 22 May | 751.05 | 49.65 | -7.35 (-12.89%) | 48.72 | 60 | 11 | 78 |
| 21 May | 750.90 | 57 | 57 (-6.10%) | 54.42 | 4 | 0 | 67 |
| 20 May | 750.80 | 57 | -3.7 (-6.10%) | 54.42 | 4 | 2 | 67 |
| 19 May | 743.70 | 60.7 | -23.3 (-27.74%) | 53.47 | 5 | 3 | 67 |
| 18 May | 707.75 | 84 | 84 (0.00%) | - | 0 | 0 | 64 |
| 15 May | 703.70 | 84 | 0 (0.00%) | 57.71 | 0 | 0 | 64 |
| 14 May | 709.00 | 84 | 12.35 (17.24%) | 57.71 | 1 | 0 | 64 |
| 13 May | 710.65 | 71.65 | 0 (0.00%) | 0 | 0 | 0 | 64 |
| 12 May | 712.05 | 71.65 | 0 (0.00%) | 0 | 0 | 0 | 64 |
| 11 May | 733.45 | 71.65 | 0 (0.00%) | 0 | 0 | 0 | 64 |
| 8 May | 729.15 | 71.65 | -1.35 (-1.85%) | 48.96 | 2 | -1 | 63 |
| 7 May | 722.65 | 73 | -59.75 (-45.01%) | 50.23 | 73 | 64 | 64 |
| 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 |
| 29 Apr | 740.05 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 734.45 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 713.10 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 709.60 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 733.65 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 735.95 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 744.70 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 746.25 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 746.25 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 728.65 | - | - | - | 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 760 expiring on 30JUN2026
Delta for 760 PE is -0.41
Historical price for 760 PE is as follows
On 27 May KPITTECH was trading at 771.80. The strike last trading price was 33.5, which was 0.55 higher than the previous day. The implied volatity was 44.31, the open interest changed by 84 which increased total open position to 362
On 26 May KPITTECH was trading at 784.70. The strike last trading price was 31.15, which was -13.1 lower than the previous day. The implied volatity was 48.19, the open interest changed by 36 which increased total open position to 278
On 25 May KPITTECH was trading at 756.60. The strike last trading price was 43.45, which was -7.1 lower than the previous day. The implied volatity was 46.42, the open interest changed by 159 which increased total open position to 240
On 22 May KPITTECH was trading at 751.05. The strike last trading price was 49.65, which was -7.35 lower than the previous day. The implied volatity was 48.72, the open interest changed by 11 which increased total open position to 78
On 21 May KPITTECH was trading at 750.90. The strike last trading price was 57, which was 57 higher than the previous day. The implied volatity was 54.42, the open interest changed by 0 which decreased total open position to 67
On 20 May KPITTECH was trading at 750.80. The strike last trading price was 57, which was -3.7 lower than the previous day. The implied volatity was 54.42, the open interest changed by 2 which increased total open position to 67
On 19 May KPITTECH was trading at 743.70. The strike last trading price was 60.7, which was -23.3 lower than the previous day. The implied volatity was 53.47, the open interest changed by 3 which increased total open position to 67
On 18 May KPITTECH was trading at 707.75. The strike last trading price was 84, which was 84 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64
On 15 May KPITTECH was trading at 703.70. The strike last trading price was 84, which was 0 lower than the previous day. The implied volatity was 57.71, the open interest changed by 0 which decreased total open position to 64
On 14 May KPITTECH was trading at 709.00. The strike last trading price was 84, which was 12.35 higher than the previous day. The implied volatity was 57.71, the open interest changed by 0 which decreased total open position to 64
On 13 May KPITTECH was trading at 710.65. The strike last trading price was 71.65, 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 64
On 12 May KPITTECH was trading at 712.05. The strike last trading price was 71.65, 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 64
On 11 May KPITTECH was trading at 733.45. The strike last trading price was 71.65, 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 64
On 8 May KPITTECH was trading at 729.15. The strike last trading price was 71.65, which was -1.35 lower than the previous day. The implied volatity was 48.96, the open interest changed by -1 which decreased total open position to 63
On 7 May KPITTECH was trading at 722.65. The strike last trading price was 73, which was -59.75 lower than the previous day. The implied volatity was 50.23, the open interest changed by 64 which increased total open position to 64
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 29 Apr KPITTECH was trading at 740.05. 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 28 Apr KPITTECH was trading at 734.45. 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 27 Apr KPITTECH was trading at 713.10. 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 24 Apr KPITTECH was trading at 709.60. 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 23 Apr KPITTECH was trading at 733.65. 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 22 Apr KPITTECH was trading at 735.95. 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 21 Apr KPITTECH was trading at 744.70. 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 17 Apr KPITTECH was trading at 746.25. 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 Apr KPITTECH was trading at 746.25. 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 15 Apr KPITTECH was trading at 728.65. 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 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
