KEI
Kei Industries Ltd.
Historical option data for KEI
11 Apr 2025 04:13 PM IST
| KEI 24APR2025 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2607.35 | 4.05 | -0.35 | - | 171 | -24 | 703 | |||
| 9 Apr | 2599.70 | 4.15 | -1 | - | 180 | -92 | 727 | |||
| 8 Apr | 2600.05 | 4.9 | -1.1 | - | 219 | 47 | 819 | |||
| 7 Apr | 2509.75 | 4.55 | -0.65 | - | 673 | 94 | 757 | |||
|
|
||||||||||
| 4 Apr | 2645.10 | 4.85 | -7.5 | 50.12 | 973 | 155 | 660 | |||
| 3 Apr | 2824.40 | 12.75 | -8.05 | 45.32 | 323 | 54 | 501 | |||
| 1 Apr | 2829.40 | 18.7 | -9.85 | 47.61 | 306 | -19 | 399 | |||
| 28 Mar | 2892.85 | 29 | -6.15 | 45.10 | 498 | -103 | 418 | |||
| 27 Mar | 2883.25 | 35.5 | 7 | 46.46 | 278 | -39 | 520 | |||
| 26 Mar | 2819.95 | 28.2 | -3.15 | 47.98 | 146 | 22 | 560 | |||
| 25 Mar | 2835.20 | 30.1 | -7.05 | 47.51 | 379 | -3 | 539 | |||
| 24 Mar | 2882.65 | 38.9 | 1.85 | 46.11 | 897 | 58 | 539 | |||
| 21 Mar | 2890.30 | 36 | -3.05 | 43.12 | 683 | 81 | 478 | |||
| 20 Mar | 2841.10 | 41.7 | -105.45 | 45.58 | 1,343 | 350 | 396 | |||
| 19 Mar | 3283.25 | 150 | 26.15 | 34.51 | 72 | 14 | 46 | |||
| 18 Mar | 3265.95 | 123.85 | 37.05 | 30.20 | 35 | -1 | 32 | |||
| 17 Mar | 3124.05 | 86.8 | 19.95 | 35.93 | 1 | 0 | 33 | |||
| 13 Mar | 3053.95 | 66.85 | -2.1 | 35.19 | 11 | 7 | 33 | |||
| 12 Mar | 3065.45 | 68.95 | -9.85 | 34.07 | 12 | 0 | 26 | |||
| 11 Mar | 3028.45 | 78.8 | 13.8 | 37.32 | 6 | 2 | 25 | |||
| 10 Mar | 3030.75 | 65 | -53.7 | 35.50 | 15 | 5 | 21 | |||
| 7 Mar | 3223.85 | 118.7 | -36.3 | 29.17 | 10 | 3 | 16 | |||
| 6 Mar | 3287.25 | 155 | 10 | 31.47 | 9 | 4 | 13 | |||
| 5 Mar | 3287.20 | 145 | 13.1 | 27.52 | 10 | 7 | 8 | |||
| 4 Mar | 3140.85 | 131.9 | -32.4 | 38.03 | 1 | 0 | 0 | |||
For Kei Industries Ltd. - strike price 3300 expiring on 24APR2025
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 11 Apr KEI was trading at 2607.35. The strike last trading price was 4.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 703
On 9 Apr KEI was trading at 2599.70. The strike last trading price was 4.15, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by -92 which decreased total open position to 727
On 8 Apr KEI was trading at 2600.05. The strike last trading price was 4.9, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 819
On 7 Apr KEI was trading at 2509.75. The strike last trading price was 4.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 94 which increased total open position to 757
On 4 Apr KEI was trading at 2645.10. The strike last trading price was 4.85, which was -7.5 lower than the previous day. The implied volatity was 50.12, the open interest changed by 155 which increased total open position to 660
On 3 Apr KEI was trading at 2824.40. The strike last trading price was 12.75, which was -8.05 lower than the previous day. The implied volatity was 45.32, the open interest changed by 54 which increased total open position to 501
On 1 Apr KEI was trading at 2829.40. The strike last trading price was 18.7, which was -9.85 lower than the previous day. The implied volatity was 47.61, the open interest changed by -19 which decreased total open position to 399
On 28 Mar KEI was trading at 2892.85. The strike last trading price was 29, which was -6.15 lower than the previous day. The implied volatity was 45.10, the open interest changed by -103 which decreased total open position to 418
On 27 Mar KEI was trading at 2883.25. The strike last trading price was 35.5, which was 7 higher than the previous day. The implied volatity was 46.46, the open interest changed by -39 which decreased total open position to 520
On 26 Mar KEI was trading at 2819.95. The strike last trading price was 28.2, which was -3.15 lower than the previous day. The implied volatity was 47.98, the open interest changed by 22 which increased total open position to 560
On 25 Mar KEI was trading at 2835.20. The strike last trading price was 30.1, which was -7.05 lower than the previous day. The implied volatity was 47.51, the open interest changed by -3 which decreased total open position to 539
On 24 Mar KEI was trading at 2882.65. The strike last trading price was 38.9, which was 1.85 higher than the previous day. The implied volatity was 46.11, the open interest changed by 58 which increased total open position to 539
On 21 Mar KEI was trading at 2890.30. The strike last trading price was 36, which was -3.05 lower than the previous day. The implied volatity was 43.12, the open interest changed by 81 which increased total open position to 478
On 20 Mar KEI was trading at 2841.10. The strike last trading price was 41.7, which was -105.45 lower than the previous day. The implied volatity was 45.58, the open interest changed by 350 which increased total open position to 396
On 19 Mar KEI was trading at 3283.25. The strike last trading price was 150, which was 26.15 higher than the previous day. The implied volatity was 34.51, the open interest changed by 14 which increased total open position to 46
On 18 Mar KEI was trading at 3265.95. The strike last trading price was 123.85, which was 37.05 higher than the previous day. The implied volatity was 30.20, the open interest changed by -1 which decreased total open position to 32
On 17 Mar KEI was trading at 3124.05. The strike last trading price was 86.8, which was 19.95 higher than the previous day. The implied volatity was 35.93, the open interest changed by 0 which decreased total open position to 33
On 13 Mar KEI was trading at 3053.95. The strike last trading price was 66.85, which was -2.1 lower than the previous day. The implied volatity was 35.19, the open interest changed by 7 which increased total open position to 33
On 12 Mar KEI was trading at 3065.45. The strike last trading price was 68.95, which was -9.85 lower than the previous day. The implied volatity was 34.07, the open interest changed by 0 which decreased total open position to 26
On 11 Mar KEI was trading at 3028.45. The strike last trading price was 78.8, which was 13.8 higher than the previous day. The implied volatity was 37.32, the open interest changed by 2 which increased total open position to 25
On 10 Mar KEI was trading at 3030.75. The strike last trading price was 65, which was -53.7 lower than the previous day. The implied volatity was 35.50, the open interest changed by 5 which increased total open position to 21
On 7 Mar KEI was trading at 3223.85. The strike last trading price was 118.7, which was -36.3 lower than the previous day. The implied volatity was 29.17, the open interest changed by 3 which increased total open position to 16
On 6 Mar KEI was trading at 3287.25. The strike last trading price was 155, which was 10 higher than the previous day. The implied volatity was 31.47, the open interest changed by 4 which increased total open position to 13
On 5 Mar KEI was trading at 3287.20. The strike last trading price was 145, which was 13.1 higher than the previous day. The implied volatity was 27.52, the open interest changed by 7 which increased total open position to 8
On 4 Mar KEI was trading at 3140.85. The strike last trading price was 131.9, which was -32.4 lower than the previous day. The implied volatity was 38.03, the open interest changed by 0 which decreased total open position to 0
| KEI 24APR2025 3300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2607.35 | 685.25 | 0 | 0.00 | 0 | -2 | 0 |
| 9 Apr | 2599.70 | 685.25 | 218.8 | 48.08 | 4 | 0 | 18 |
| 8 Apr | 2600.05 | 466.45 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 2509.75 | 466.45 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 2645.10 | 466.45 | 0 | 0.00 | 0 | 6 | 0 |
| 3 Apr | 2824.40 | 466.45 | 29.3 | 43.02 | 23 | 8 | 20 |
| 1 Apr | 2829.40 | 468.05 | 33.25 | 45.46 | 18 | 5 | 15 |
| 28 Mar | 2892.85 | 434.8 | 4.8 | 51.44 | 11 | -4 | 10 |
| 27 Mar | 2883.25 | 430 | -35 | 52.53 | 12 | 11 | 14 |
| 26 Mar | 2819.95 | 465 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 2835.20 | 465 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 2882.65 | 465 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 2890.30 | 465 | 0 | 0.00 | 0 | 2 | 0 |
| 20 Mar | 2841.10 | 465 | 265 | 54.92 | 8 | 3 | 4 |
| 19 Mar | 3283.25 | 200 | -229.15 | 50.78 | 1 | 0 | 0 |
| 18 Mar | 3265.95 | 429.15 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3124.05 | 429.15 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3053.95 | 429.15 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3065.45 | 429.15 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3028.45 | 429.15 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3030.75 | 429.15 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 3223.85 | 429.15 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3287.25 | 429.15 | 0 | 0.26 | 0 | 0 | 0 |
| 5 Mar | 3287.20 | 429.15 | 0 | 0.57 | 0 | 0 | 0 |
| 4 Mar | 3140.85 | 429.15 | 0 | - | 0 | 0 | 0 |
For Kei Industries Ltd. - strike price 3300 expiring on 24APR2025
Delta for 3300 PE is 0.00
Historical price for 3300 PE is as follows
On 11 Apr KEI was trading at 2607.35. The strike last trading price was 685.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 9 Apr KEI was trading at 2599.70. The strike last trading price was 685.25, which was 218.8 higher than the previous day. The implied volatity was 48.08, the open interest changed by 0 which decreased total open position to 18
On 8 Apr KEI was trading at 2600.05. The strike last trading price was 466.45, 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 7 Apr KEI was trading at 2509.75. The strike last trading price was 466.45, 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 4 Apr KEI was trading at 2645.10. The strike last trading price was 466.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 3 Apr KEI was trading at 2824.40. The strike last trading price was 466.45, which was 29.3 higher than the previous day. The implied volatity was 43.02, the open interest changed by 8 which increased total open position to 20
On 1 Apr KEI was trading at 2829.40. The strike last trading price was 468.05, which was 33.25 higher than the previous day. The implied volatity was 45.46, the open interest changed by 5 which increased total open position to 15
On 28 Mar KEI was trading at 2892.85. The strike last trading price was 434.8, which was 4.8 higher than the previous day. The implied volatity was 51.44, the open interest changed by -4 which decreased total open position to 10
On 27 Mar KEI was trading at 2883.25. The strike last trading price was 430, which was -35 lower than the previous day. The implied volatity was 52.53, the open interest changed by 11 which increased total open position to 14
On 26 Mar KEI was trading at 2819.95. The strike last trading price was 465, 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 25 Mar KEI was trading at 2835.20. The strike last trading price was 465, 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 24 Mar KEI was trading at 2882.65. The strike last trading price was 465, 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 21 Mar KEI was trading at 2890.30. The strike last trading price was 465, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 20 Mar KEI was trading at 2841.10. The strike last trading price was 465, which was 265 higher than the previous day. The implied volatity was 54.92, the open interest changed by 3 which increased total open position to 4
On 19 Mar KEI was trading at 3283.25. The strike last trading price was 200, which was -229.15 lower than the previous day. The implied volatity was 50.78, 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 429.15, 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 Mar KEI was trading at 3124.05. The strike last trading price was 429.15, 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 429.15, 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 429.15, 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 429.15, 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 429.15, 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 429.15, 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 Mar KEI was trading at 3287.25. The strike last trading price was 429.15, which was 0 lower than the previous day. The implied volatity was 0.26, 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 429.15, which was 0 lower than the previous day. The implied volatity was 0.57, 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 429.15, 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
