Historical option data for KPITTECH
03 Jun 2026 04:10 PM IST
| KPITTECH 30-Jun-2026 (27d) 770 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.01
Theta: -0.57
Gamma: 0.00545
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 774.25 | 31.5 | -20.2 (-39.07%) | 34.45 | 773 | 183 | 415 | |||||||||
| 2 Jun | 809.25 | 52.2 | 20.7 (65.71%) | 30.59 | 241 | -23 | 240 | |||||||||
| 1 Jun | 786.10 | 31.55 | -0.3 (-0.94%) | 20.01 | 443 | -39 | 263 | |||||||||
| 29 May | 771.95 | 31.25 | 3.6 (13.02%) | 32.83 | 688 | -179 | 301 | |||||||||
| 27 May | 771.80 | 29.25 | -5.05 (-14.72%) | 27.21 | 619 | 188 | 481 | |||||||||
| 26 May | 784.70 | 35 | 7.3 (26.35%) | 21.32 | 589 | 28 | 294 | |||||||||
| 25 May | 756.60 | 28.1 | 4.95 (21.38%) | 33.12 | 529 | 162 | 265 | |||||||||
| 22 May | 751.05 | 23.6 | 0.5 (2.16%) | 30.05 | 134 | 44 | 101 | |||||||||
| 21 May | 750.90 | 23.1 | -0.1 (-0.43%) | 29.47 | 49 | 25 | 56 | |||||||||
| 20 May | 750.80 | 22.9 | -19.75 (-46.31%) | 29.14 | 48 | 27 | 27 | |||||||||
| 19 May | 743.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 707.75 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 703.70 | 0 | -42.65 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 709.00 | 0 | -42.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 710.65 | 0 | -42.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 712.05 | 0 | -42.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 733.45 | 0 | -42.65 (-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 | |||||||||
For Kpit Technologies Limited - strike price 770 expiring on 30JUN2026
Delta for 770 CE is 0.55
Historical price for 770 CE is as follows
On 3 Jun KPITTECH was trading at 774.25. The strike last trading price was 31.5, which was -20.2 lower than the previous day. The implied volatity was 34.45, the open interest changed by 183 which increased total open position to 415
On 2 Jun KPITTECH was trading at 809.25. The strike last trading price was 52.2, which was 20.7 higher than the previous day. The implied volatity was 30.59, the open interest changed by -23 which decreased total open position to 240
On 1 Jun KPITTECH was trading at 786.10. The strike last trading price was 31.55, which was -0.3 lower than the previous day. The implied volatity was 20.01, the open interest changed by -39 which decreased total open position to 263
On 29 May KPITTECH was trading at 771.95. The strike last trading price was 31.25, which was 3.6 higher than the previous day. The implied volatity was 32.83, the open interest changed by -179 which decreased total open position to 301
On 27 May KPITTECH was trading at 771.80. The strike last trading price was 29.25, which was -5.05 lower than the previous day. The implied volatity was 27.21, the open interest changed by 188 which increased total open position to 481
On 26 May KPITTECH was trading at 784.70. The strike last trading price was 35, which was 7.3 higher than the previous day. The implied volatity was 21.32, the open interest changed by 28 which increased total open position to 294
On 25 May KPITTECH was trading at 756.60. The strike last trading price was 28.1, which was 4.95 higher than the previous day. The implied volatity was 33.12, the open interest changed by 162 which increased total open position to 265
On 22 May KPITTECH was trading at 751.05. The strike last trading price was 23.6, which was 0.5 higher than the previous day. The implied volatity was 30.05, the open interest changed by 44 which increased total open position to 101
On 21 May KPITTECH was trading at 750.90. The strike last trading price was 23.1, which was -0.1 lower than the previous day. The implied volatity was 29.47, the open interest changed by 25 which increased total open position to 56
On 20 May KPITTECH was trading at 750.80. The strike last trading price was 22.9, which was -19.75 lower than the previous day. The implied volatity was 29.14, the open interest changed by 27 which increased total open position to 27
On 19 May KPITTECH was trading at 743.70. 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 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 -42.65 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 -42.65 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 -42.65 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 -42.65 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 -42.65 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
| KPITTECH 30-Jun-2026 (27d) 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.01
Theta: -0.61
Gamma: 0.00423
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 774.25 | 34.8 | 17.9 (105.92%) | 44.38 | 1,221 | 76 | 241 |
| 2 Jun | 809.25 | 16.5 | -15.35 (-48.19%) | 37.88 | 308 | 55 | 165 |
| 1 Jun | 786.10 | 32.1 | 0.95 (3.05%) | 48.53 | 625 | -32 | 111 |
| 29 May | 771.95 | 32.7 | -7.25 (-18.15%) | 37.33 | 602 | -134 | 143 |
| 27 May | 771.80 | 38.8 | 0.7 (1.84%) | 44.85 | 599 | 247 | 277 |
| 26 May | 784.70 | 36.05 | -14.95 (-29.31%) | 48.85 | 16 | 10 | 31 |
| 25 May | 756.60 | 51.1 | -44.9 (-46.77%) | 48.16 | 21 | 12 | 19 |
| 22 May | 751.05 | 96 | 96 | - | 0 | 0 | 7 |
| 21 May | 750.90 | 96 | 96 (0.00%) | - | 0 | 0 | 7 |
| 20 May | 750.80 | 96 | 0 (0.00%) | - | 0 | 0 | 7 |
| 19 May | 743.70 | 96 | 0 (0.00%) | 58.06 | 0 | 0 | 7 |
| 18 May | 707.75 | 96 | 16 (20.00%) | 58.06 | 4 | 4 | 7 |
| 15 May | 703.70 | 80 | 0 (0.00%) | - | 0 | 0 | 3 |
| 14 May | 709.00 | 80 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 13 May | 710.65 | 80 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 12 May | 712.05 | 80 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 11 May | 733.45 | 80 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 8 May | 729.15 | 80 | 0 (0.00%) | 50.89 | 0 | 0 | 3 |
| 7 May | 722.65 | 80 | 9.45 (13.39%) | 50.89 | 3 | 2 | 2 |
| 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 |
For Kpit Technologies Limited - strike price 770 expiring on 30JUN2026
Delta for 770 PE is -0.45
Historical price for 770 PE is as follows
On 3 Jun KPITTECH was trading at 774.25. The strike last trading price was 34.8, which was 17.9 higher than the previous day. The implied volatity was 44.38, the open interest changed by 76 which increased total open position to 241
On 2 Jun KPITTECH was trading at 809.25. The strike last trading price was 16.5, which was -15.35 lower than the previous day. The implied volatity was 37.88, the open interest changed by 55 which increased total open position to 165
On 1 Jun KPITTECH was trading at 786.10. The strike last trading price was 32.1, which was 0.95 higher than the previous day. The implied volatity was 48.53, the open interest changed by -32 which decreased total open position to 111
On 29 May KPITTECH was trading at 771.95. The strike last trading price was 32.7, which was -7.25 lower than the previous day. The implied volatity was 37.33, the open interest changed by -134 which decreased total open position to 143
On 27 May KPITTECH was trading at 771.80. The strike last trading price was 38.8, which was 0.7 higher than the previous day. The implied volatity was 44.85, the open interest changed by 247 which increased total open position to 277
On 26 May KPITTECH was trading at 784.70. The strike last trading price was 36.05, which was -14.95 lower than the previous day. The implied volatity was 48.85, the open interest changed by 10 which increased total open position to 31
On 25 May KPITTECH was trading at 756.60. The strike last trading price was 51.1, which was -44.9 lower than the previous day. The implied volatity was 48.16, the open interest changed by 12 which increased total open position to 19
On 22 May KPITTECH was trading at 751.05. The strike last trading price was 96, which was 96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 21 May KPITTECH was trading at 750.90. The strike last trading price was 96, which was 96 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 May KPITTECH was trading at 750.80. The strike last trading price was 96, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 May KPITTECH was trading at 743.70. The strike last trading price was 96, which was 0 lower than the previous day. The implied volatity was 58.06, the open interest changed by 0 which decreased total open position to 7
On 18 May KPITTECH was trading at 707.75. The strike last trading price was 96, which was 16 higher than the previous day. The implied volatity was 58.06, the open interest changed by 4 which increased total open position to 7
On 15 May KPITTECH was trading at 703.70. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 May KPITTECH was trading at 709.00. The strike last trading price was 80, 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 13 May KPITTECH was trading at 710.65. The strike last trading price was 80, 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 80, 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 11 May KPITTECH was trading at 733.45. The strike last trading price was 80, 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 8 May KPITTECH was trading at 729.15. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 50.89, the open interest changed by 0 which decreased total open position to 3
On 7 May KPITTECH was trading at 722.65. The strike last trading price was 80, which was 9.45 higher than the previous day. The implied volatity was 50.89, the open interest changed by 2 which increased total open position to 2
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
