KPITTECH

Kpit Technologies Limited

1224.6 +63.80 (5.50%)

L: 1161.5 H: 1229

Back to Option Chain

Historical option data for KPITTECH
21 Dec 2025 04:15 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

KPITTECH 30-DEC-2025 1220 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1224.60	24.6 ₹ 9,840	19.6 7840.00	-	7,629 30,51,600	-207 -82,800	735 2,94,000
20 Dec	1224.60	24.6 ₹ 9,840	19.6 7840.00	-	7,629 30,51,600	-207 -82,800	735 2,94,000
14 Dec	1237.90	41.15 ₹ 16,460	2.65 1060.00	-	694 2,77,600	28 11,200	309 1,23,600
13 Dec	1237.90	41.15 ₹ 16,460	2.65 1060.00	-	694 2,77,600	28 11,200	309 1,23,600

7 Dec	1267.00	60 ₹ 24,000	-5.65 -2260.00	-	8 3,200	-2 -800	127 50,800
5 Dec	1267.00	60 ₹ 24,000	-5.65 -2260.00	21.46	8 3,200	-2 -800	127 50,800
30 Nov	1222.40	35.8 ₹ 14,320	-1.65 -660.00	-	618 2,47,200	-25 -10,000	284 1,13,600
29 Nov	1222.40	35.8 ₹ 14,320	-1.65 -660.00	-	618 2,47,200	-25 -10,000	284 1,13,600
23 Nov	1168.90	26.85 ₹ 10,740	-13.5 -5400.00	-	110 44,000	61 24,400	135 54,000
22 Nov	1168.90	26.85 ₹ 10,740	-13.5 -5400.00	-	110 44,000	61 24,400	135 54,000
16 Nov	1222.20	53.95 ₹ 21,580	-11.05 -4420.00	-	5 2,000	-5 -2,000	22 8,800
15 Nov	1222.20	53.95 ₹ 21,580	-11.05 -4420.00	-	5 2,000	-5 -2,000	22 8,800
14 Nov	1222.20	53.95 ₹ 21,580	-11.05 -4420.00	-	5 2,000	-4 -1,600	22 8,800
13 Nov	1238.70	65 ₹ 26,000	3.9 1560.00	-	3 1,200	-2 -800	26 10,400

For Kpit Technologies Limited - strike price 1220 expiring on 30DEC2025

Delta for 1220 CE is -

Historical price for 1220 CE is as follows

On 21 Dec KPITTECH was trading at 1224.60. The strike last trading price was 24.6, which was 19.6 higher than the previous day. The implied volatity was -, the open interest changed by -207 which decreased total open position to 735

On 20 Dec KPITTECH was trading at 1224.60. The strike last trading price was 24.6, which was 19.6 higher than the previous day. The implied volatity was -, the open interest changed by -207 which decreased total open position to 735

On 14 Dec KPITTECH was trading at 1237.90. The strike last trading price was 41.15, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 309

On 13 Dec KPITTECH was trading at 1237.90. The strike last trading price was 41.15, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 309

On 7 Dec KPITTECH was trading at 1267.00. The strike last trading price was 60, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 127

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 60, which was -5.65 lower than the previous day. The implied volatity was 21.46, the open interest changed by -2 which decreased total open position to 127

On 30 Nov KPITTECH was trading at 1222.40. The strike last trading price was 35.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 284

On 29 Nov KPITTECH was trading at 1222.40. The strike last trading price was 35.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 284

On 23 Nov KPITTECH was trading at 1168.90. The strike last trading price was 26.85, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 135

On 22 Nov KPITTECH was trading at 1168.90. The strike last trading price was 26.85, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 135

On 16 Nov KPITTECH was trading at 1222.20. The strike last trading price was 53.95, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 22

On 15 Nov KPITTECH was trading at 1222.20. The strike last trading price was 53.95, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 22

On 14 Nov KPITTECH was trading at 1222.20. The strike last trading price was 53.95, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 22

On 13 Nov KPITTECH was trading at 1238.70. The strike last trading price was 65, which was 3.9 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 26

KPITTECH 30DEC2025 1220 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	1224.60	18.1 ₹ 7,240	-42.85 -17140.00	-	1,766 7,06,400	430 1,72,000	621 2,48,400
20 Dec	1224.60	18.1 ₹ 7,240	-42.85 -17140.00	-	1,766 7,06,400	430 1,72,000	621 2,48,400
14 Dec	1237.90	17.15 ₹ 6,860	-4.2 -1680.00	-	151 60,400	19 7,600	271 1,08,400
13 Dec	1237.90	17.15 ₹ 6,860	-4.2 -1680.00	-	151 60,400	19 7,600	271 1,08,400
7 Dec	1267.00	12.85 ₹ 5,140	-0.55 -220.00	-	55 22,000	16 6,400	128 51,200
5 Dec	1267.00	12.85 ₹ 5,140	-0.55 -220.00	24.75	55 22,000	18 7,200	128 51,200
30 Nov	1222.40	33.6 ₹ 13,440	-2.65 -1060.00	-	156 62,400	32 12,800	115 46,000
29 Nov	1222.40	33.6 ₹ 13,440	-2.65 -1060.00	-	156 62,400	32 12,800	115 46,000
23 Nov	1168.90	69 ₹ 27,600	17 6800.00	-	31 12,400	23 9,200	30 12,000
22 Nov	1168.90	69 ₹ 27,600	17 6800.00	-	31 12,400	23 9,200	30 12,000
16 Nov	1222.20	50.5 ₹ 20,200	-46.05 -18420.00	-	1 400	1 400	0 0
15 Nov	1222.20	50.5 ₹ 20,200	-46.05 -18420.00	-	1 400	1 400	0 0
14 Nov	1222.20	50.5 ₹ 20,200	-46.05 -18420.00	-	1 400	0 0	0 0
13 Nov	1238.70	96.55 ₹ 38,620	0 0.00	-	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1220 expiring on 30DEC2025

Delta for 1220 PE is -

Historical price for 1220 PE is as follows

On 21 Dec KPITTECH was trading at 1224.60. The strike last trading price was 18.1, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by 430 which increased total open position to 621

On 20 Dec KPITTECH was trading at 1224.60. The strike last trading price was 18.1, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by 430 which increased total open position to 621

On 14 Dec KPITTECH was trading at 1237.90. The strike last trading price was 17.15, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 271

On 13 Dec KPITTECH was trading at 1237.90. The strike last trading price was 17.15, which was -4.2 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 271

On 7 Dec KPITTECH was trading at 1267.00. The strike last trading price was 12.85, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 128

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 12.85, which was -0.55 lower than the previous day. The implied volatity was 24.75, the open interest changed by 18 which increased total open position to 128

On 30 Nov KPITTECH was trading at 1222.40. The strike last trading price was 33.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 115

On 29 Nov KPITTECH was trading at 1222.40. The strike last trading price was 33.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 115

On 23 Nov KPITTECH was trading at 1168.90. The strike last trading price was 69, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 30

On 22 Nov KPITTECH was trading at 1168.90. The strike last trading price was 69, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 30

On 16 Nov KPITTECH was trading at 1222.20. The strike last trading price was 50.5, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 15 Nov KPITTECH was trading at 1222.20. The strike last trading price was 50.5, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov KPITTECH was trading at 1222.20. The strike last trading price was 50.5, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov KPITTECH was trading at 1238.70. The strike last trading price was 96.55, 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

Related Pages for KPITTECH

KPITTECH

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD