`
Related Pages for KEI
[--[65.84.65.76]--]
KEI
Kei Industries Ltd.
2589.85 80.10 (3.19%)

Back to Option Chain

Historical option data for KEI

08 Apr 2025 05:53 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
KEI 24APR2025 3200 CE
Delta: 0.05
Vega: 0.58
Theta: -1.08
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
8 Apr 2600.05 6.55 -1.25 57.56 529 58 1,368
7 Apr 2509.75 7 0.35 - 672 -16 1,303
4 Apr 2645.10 6.7 -12.05 47.09 1,772 31 1,326
3 Apr 2824.40 19.3 -13.75 43.16 806 108 1,294
1 Apr 2829.40 28 -15.55 46.11 779 196 1,228
28 Mar 2892.85 42.1 -9 43.73 1,410 13 1,032
27 Mar 2883.25 50 8.1 45.02 879 4 1,021
26 Mar 2819.95 41.05 -4.2 47.24 563 21 1,013
25 Mar 2835.20 43.95 -9.35 46.95 1,296 266 991
24 Mar 2882.65 54 1.75 44.81 1,165 -60 724
21 Mar 2890.30 50.05 -5.55 41.73 1,465 174 770
20 Mar 2841.10 60 -129.6 45.44 2,113 575 596
19 Mar 3283.25 188.85 8.95 30.31 64 4 17
18 Mar 3265.95 180.4 88.6 30.98 24 2 13
17 Mar 3124.05 91 -0.8 0.00 0 0 0
13 Mar 3053.95 91 -0.8 0.00 0 0 0
12 Mar 3065.45 91 -0.8 0.00 0 0 0
11 Mar 3028.45 91 -0.8 0.00 0 3 0
10 Mar 3030.75 91 -69 34.64 17 2 11
7 Mar 3223.85 160 -28.05 27.34 5 1 9
6 Mar 3287.25 188.05 6.05 25.58 16 7 11
5 Mar 3287.20 182 20.6 23.76 4 2 3
4 Mar 3140.85 161.4 0 0.00 0 0 0
26 Feb 3775.00 876.35 0 - 0 0 0
25 Feb 3797.85 876.35 0 - 0 0 0
24 Feb 3741.90 876.35 0 - 0 0 0
21 Feb 3844.45 876.35 0 - 0 0 0
20 Feb 3732.45 876.35 0 - 0 0 0
19 Feb 3568.60 876.35 0 - 0 0 0
18 Feb 3403.60 876.35 0 - 0 0 0
17 Feb 3447.25 876.35 0 - 0 0 0
14 Feb 3411.65 876.35 0 - 0 0 0
13 Feb 3404.00 0 0 - 0 0 0
12 Feb 3479.95 0 0 - 0 0 0
11 Feb 3560.35 0 0 - 0 0 0
10 Feb 3794.90 0 0 - 0 0 0
7 Feb 3912.25 0 0 - 0 0 0
6 Feb 3921.15 0 0 - 0 0 0
5 Feb 3895.05 0 0 - 0 0 0
4 Feb 3877.00 0 0 - 0 0 0
3 Feb 3902.90 0 0 - 0 0 0
1 Feb 3917.75 0 0 - 0 0 0

For Kei Industries Ltd. - strike price 3200 expiring on 24APR2025

Delta for 3200 CE is 0.05

Historical price for 3200 CE is as follows

On 8 Apr KEI was trading at 2600.05. The strike last trading price was 6.55, which was -1.25 lower than the previous day. The implied volatity was 57.56, the open interest changed by 58 which increased total open position to 1368


On 7 Apr KEI was trading at 2509.75. The strike last trading price was 7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 1303


On 4 Apr KEI was trading at 2645.10. The strike last trading price was 6.7, which was -12.05 lower than the previous day. The implied volatity was 47.09, the open interest changed by 31 which increased total open position to 1326


On 3 Apr KEI was trading at 2824.40. The strike last trading price was 19.3, which was -13.75 lower than the previous day. The implied volatity was 43.16, the open interest changed by 108 which increased total open position to 1294


On 1 Apr KEI was trading at 2829.40. The strike last trading price was 28, which was -15.55 lower than the previous day. The implied volatity was 46.11, the open interest changed by 196 which increased total open position to 1228


On 28 Mar KEI was trading at 2892.85. The strike last trading price was 42.1, which was -9 lower than the previous day. The implied volatity was 43.73, the open interest changed by 13 which increased total open position to 1032


On 27 Mar KEI was trading at 2883.25. The strike last trading price was 50, which was 8.1 higher than the previous day. The implied volatity was 45.02, the open interest changed by 4 which increased total open position to 1021


On 26 Mar KEI was trading at 2819.95. The strike last trading price was 41.05, which was -4.2 lower than the previous day. The implied volatity was 47.24, the open interest changed by 21 which increased total open position to 1013


On 25 Mar KEI was trading at 2835.20. The strike last trading price was 43.95, which was -9.35 lower than the previous day. The implied volatity was 46.95, the open interest changed by 266 which increased total open position to 991


On 24 Mar KEI was trading at 2882.65. The strike last trading price was 54, which was 1.75 higher than the previous day. The implied volatity was 44.81, the open interest changed by -60 which decreased total open position to 724


On 21 Mar KEI was trading at 2890.30. The strike last trading price was 50.05, which was -5.55 lower than the previous day. The implied volatity was 41.73, the open interest changed by 174 which increased total open position to 770


On 20 Mar KEI was trading at 2841.10. The strike last trading price was 60, which was -129.6 lower than the previous day. The implied volatity was 45.44, the open interest changed by 575 which increased total open position to 596


On 19 Mar KEI was trading at 3283.25. The strike last trading price was 188.85, which was 8.95 higher than the previous day. The implied volatity was 30.31, the open interest changed by 4 which increased total open position to 17


On 18 Mar KEI was trading at 3265.95. The strike last trading price was 180.4, which was 88.6 higher than the previous day. The implied volatity was 30.98, the open interest changed by 2 which increased total open position to 13


On 17 Mar KEI was trading at 3124.05. The strike last trading price was 91, which was -0.8 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 13 Mar KEI was trading at 3053.95. The strike last trading price was 91, which was -0.8 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 12 Mar KEI was trading at 3065.45. The strike last trading price was 91, which was -0.8 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 11 Mar KEI was trading at 3028.45. The strike last trading price was 91, which was -0.8 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 10 Mar KEI was trading at 3030.75. The strike last trading price was 91, which was -69 lower than the previous day. The implied volatity was 34.64, the open interest changed by 2 which increased total open position to 11


On 7 Mar KEI was trading at 3223.85. The strike last trading price was 160, which was -28.05 lower than the previous day. The implied volatity was 27.34, the open interest changed by 1 which increased total open position to 9


On 6 Mar KEI was trading at 3287.25. The strike last trading price was 188.05, which was 6.05 higher than the previous day. The implied volatity was 25.58, the open interest changed by 7 which increased total open position to 11


On 5 Mar KEI was trading at 3287.20. The strike last trading price was 182, which was 20.6 higher than the previous day. The implied volatity was 23.76, the open interest changed by 2 which increased total open position to 3


On 4 Mar KEI was trading at 3140.85. The strike last trading price was 161.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 26 Feb KEI was trading at 3775.00. The strike last trading price was 876.35, 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 25 Feb KEI was trading at 3797.85. The strike last trading price was 876.35, 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 24 Feb KEI was trading at 3741.90. The strike last trading price was 876.35, 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 21 Feb KEI was trading at 3844.45. The strike last trading price was 876.35, 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 Feb KEI was trading at 3732.45. The strike last trading price was 876.35, 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 19 Feb KEI was trading at 3568.60. The strike last trading price was 876.35, 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 Feb KEI was trading at 3403.60. The strike last trading price was 876.35, 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 Feb KEI was trading at 3447.25. The strike last trading price was 876.35, 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 14 Feb KEI was trading at 3411.65. The strike last trading price was 876.35, 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 Feb KEI was trading at 3404.00. 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 12 Feb KEI was trading at 3479.95. 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 11 Feb KEI was trading at 3560.35. 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 Feb KEI was trading at 3794.90. 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 7 Feb KEI was trading at 3912.25. 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 6 Feb KEI was trading at 3921.15. 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 5 Feb KEI was trading at 3895.05. 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 4 Feb KEI was trading at 3877.00. 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 3 Feb KEI was trading at 3902.90. 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 1 Feb KEI was trading at 3917.75. 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


KEI 24APR2025 3200 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
8 Apr 2600.05 640 255.5 - 1 0 81
7 Apr 2509.75 384.7 0.2 0.00 0 0 0
4 Apr 2645.10 384.7 0.2 0.00 0 2 0
3 Apr 2824.40 384.7 3.25 48.58 32 -1 78
1 Apr 2829.40 384.95 61.35 48.32 18 2 79
28 Mar 2892.85 323.6 -21.4 38.43 33 12 77
27 Mar 2883.25 345 -47 50.18 17 7 58
26 Mar 2819.95 392 7 46.31 12 11 50
25 Mar 2835.20 385 34.4 45.35 10 7 38
24 Mar 2882.65 352 -20 48.87 9 3 31
21 Mar 2890.30 372 -23.75 52.52 18 11 25
20 Mar 2841.10 395.75 333.8 57.33 15 13 13
19 Mar 3283.25 61.95 0 3.00 0 0 0
18 Mar 3265.95 61.95 0 2.48 0 0 0
17 Mar 3124.05 61.95 0 - 0 0 0
13 Mar 3053.95 61.95 0 - 0 0 0
12 Mar 3065.45 61.95 0 - 0 0 0
11 Mar 3028.45 61.95 0 - 0 0 0
10 Mar 3030.75 61.95 0 - 0 0 0
7 Mar 3223.85 61.95 0 1.45 0 0 0
6 Mar 3287.25 61.95 0 2.63 0 0 0
5 Mar 3287.20 61.95 0 2.63 0 0 0
4 Mar 3140.85 61.95 0 - 0 0 0
26 Feb 3775.00 0 0 11.61 0 0 0
25 Feb 3797.85 0 0 11.61 0 0 0
24 Feb 3741.90 0 0 10.28 0 0 0
21 Feb 3844.45 0 0 12.11 0 0 0
20 Feb 3732.45 0 0 9.86 0 0 0
19 Feb 3568.60 0 0 7.54 0 0 0
18 Feb 3403.60 0 0 5.01 0 0 0
17 Feb 3447.25 0 0 5.81 0 0 0
14 Feb 3411.65 0 0 4.98 0 0 0
13 Feb 3404.00 0 0 4.78 0 0 0
12 Feb 3479.95 0 0 5.90 0 0 0
11 Feb 3560.35 0 0 7.08 0 0 0
10 Feb 3794.90 0 0 10.21 0 0 0
7 Feb 3912.25 0 0 11.37 0 0 0
6 Feb 3921.15 0 0 11.35 0 0 0
5 Feb 3895.05 0 0 11.10 0 0 0
4 Feb 3877.00 0 0 10.90 0 0 0
3 Feb 3902.90 0 0 11.09 0 0 0
1 Feb 3917.75 0 0 11.12 0 0 0

For Kei Industries Ltd. - strike price 3200 expiring on 24APR2025

Delta for 3200 PE is -

Historical price for 3200 PE is as follows

On 8 Apr KEI was trading at 2600.05. The strike last trading price was 640, which was 255.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81


On 7 Apr KEI was trading at 2509.75. The strike last trading price was 384.7, which was 0.2 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 4 Apr KEI was trading at 2645.10. The strike last trading price was 384.7, which was 0.2 higher than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 3 Apr KEI was trading at 2824.40. The strike last trading price was 384.7, which was 3.25 higher than the previous day. The implied volatity was 48.58, the open interest changed by -1 which decreased total open position to 78


On 1 Apr KEI was trading at 2829.40. The strike last trading price was 384.95, which was 61.35 higher than the previous day. The implied volatity was 48.32, the open interest changed by 2 which increased total open position to 79


On 28 Mar KEI was trading at 2892.85. The strike last trading price was 323.6, which was -21.4 lower than the previous day. The implied volatity was 38.43, the open interest changed by 12 which increased total open position to 77


On 27 Mar KEI was trading at 2883.25. The strike last trading price was 345, which was -47 lower than the previous day. The implied volatity was 50.18, the open interest changed by 7 which increased total open position to 58


On 26 Mar KEI was trading at 2819.95. The strike last trading price was 392, which was 7 higher than the previous day. The implied volatity was 46.31, the open interest changed by 11 which increased total open position to 50


On 25 Mar KEI was trading at 2835.20. The strike last trading price was 385, which was 34.4 higher than the previous day. The implied volatity was 45.35, the open interest changed by 7 which increased total open position to 38


On 24 Mar KEI was trading at 2882.65. The strike last trading price was 352, which was -20 lower than the previous day. The implied volatity was 48.87, the open interest changed by 3 which increased total open position to 31


On 21 Mar KEI was trading at 2890.30. The strike last trading price was 372, which was -23.75 lower than the previous day. The implied volatity was 52.52, the open interest changed by 11 which increased total open position to 25


On 20 Mar KEI was trading at 2841.10. The strike last trading price was 395.75, which was 333.8 higher than the previous day. The implied volatity was 57.33, the open interest changed by 13 which increased total open position to 13


On 19 Mar KEI was trading at 3283.25. The strike last trading price was 61.95, which was 0 lower than the previous day. The implied volatity was 3.00, the open interest changed by 0 which decreased total open position to 0


On 18 Mar KEI was trading at 3265.95. The strike last trading price was 61.95, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0


On 17 Mar KEI was trading at 3124.05. The strike last trading price was 61.95, 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 KEI was trading at 3053.95. The strike last trading price was 61.95, 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 12 Mar KEI was trading at 3065.45. The strike last trading price was 61.95, 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 KEI was trading at 3028.45. The strike last trading price was 61.95, 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 Mar KEI was trading at 3030.75. The strike last trading price was 61.95, 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 Mar KEI was trading at 3223.85. The strike last trading price was 61.95, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0


On 6 Mar KEI was trading at 3287.25. The strike last trading price was 61.95, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0


On 5 Mar KEI was trading at 3287.20. The strike last trading price was 61.95, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0


On 4 Mar KEI was trading at 3140.85. The strike last trading price was 61.95, 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 26 Feb KEI was trading at 3775.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.61, the open interest changed by 0 which decreased total open position to 0


On 25 Feb KEI was trading at 3797.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.61, the open interest changed by 0 which decreased total open position to 0


On 24 Feb KEI was trading at 3741.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.28, the open interest changed by 0 which decreased total open position to 0


On 21 Feb KEI was trading at 3844.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.11, the open interest changed by 0 which decreased total open position to 0


On 20 Feb KEI was trading at 3732.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.86, the open interest changed by 0 which decreased total open position to 0


On 19 Feb KEI was trading at 3568.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.54, the open interest changed by 0 which decreased total open position to 0


On 18 Feb KEI was trading at 3403.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.01, the open interest changed by 0 which decreased total open position to 0


On 17 Feb KEI was trading at 3447.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.81, the open interest changed by 0 which decreased total open position to 0


On 14 Feb KEI was trading at 3411.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0


On 13 Feb KEI was trading at 3404.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.78, the open interest changed by 0 which decreased total open position to 0


On 12 Feb KEI was trading at 3479.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.90, the open interest changed by 0 which decreased total open position to 0


On 11 Feb KEI was trading at 3560.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.08, the open interest changed by 0 which decreased total open position to 0


On 10 Feb KEI was trading at 3794.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.21, the open interest changed by 0 which decreased total open position to 0


On 7 Feb KEI was trading at 3912.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.37, the open interest changed by 0 which decreased total open position to 0


On 6 Feb KEI was trading at 3921.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.35, the open interest changed by 0 which decreased total open position to 0


On 5 Feb KEI was trading at 3895.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.10, the open interest changed by 0 which decreased total open position to 0


On 4 Feb KEI was trading at 3877.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.90, the open interest changed by 0 which decreased total open position to 0


On 3 Feb KEI was trading at 3902.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.09, the open interest changed by 0 which decreased total open position to 0


On 1 Feb KEI was trading at 3917.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.12, the open interest changed by 0 which decreased total open position to 0