KEI
Kei Industries Ltd.
Historical option data for KEI
09 Mar 2026 03:13 PM IST
| KEI 30-MAR-2026 3300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Mar | 4781.50 | 1216.85 | 644.3 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4921.00 | 1216.85 | 644.3 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4920.50 | 1216.85 | 644.3 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4979.00 | 1216.85 | 644.3 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5206.00 | 1216.85 | 644.3 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 5080.40 | 1216.85 | 644.3 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 5009.10 | 1216.85 | 644.3 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 4944.00 | 1216.85 | 644.3 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 4781.00 | 1216.85 | 644.3 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 4765.70 | 1216.85 | 644.3 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 4756.00 | 1216.85 | 644.3 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 4568.60 | 1216.85 | 644.3 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 4606.90 | 1216.85 | 644.3 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 4567.80 | 1216.85 | 644.3 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 4483.60 | 1216.85 | 644.3 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 4566.80 | 1216.85 | 644.3 | - | 6 | -5 | 1 | |||||||||
| 12 Feb | 4591.30 | 572.55 | -565.9 | - | 0 | 0 | 6 | |||||||||
| 11 Feb | 4605.90 | 572.55 | -565.9 | - | 0 | 0 | 6 | |||||||||
| 10 Feb | 4590.60 | 572.55 | -565.9 | - | 0 | 0 | 6 | |||||||||
| 9 Feb | 4599.10 | 572.55 | -565.9 | - | 0 | 0 | 6 | |||||||||
| 6 Feb | 4462.60 | 572.55 | -565.9 | - | 0 | 0 | 6 | |||||||||
| 5 Feb | 4443.00 | 572.55 | -565.9 | - | 0 | 0 | 6 | |||||||||
| 4 Feb | 4423.30 | 572.55 | -565.9 | - | 0 | 0 | 6 | |||||||||
| 3 Feb | 4367.00 | 572.55 | -565.9 | - | 0 | 0 | 6 | |||||||||
| 2 Feb | 4079.80 | 572.55 | -565.9 | - | 0 | 0 | 6 | |||||||||
| 1 Feb | 3974.40 | 572.55 | -565.9 | - | 0 | 0 | 6 | |||||||||
| 30 Jan | 4021.10 | 572.55 | -565.9 | - | 0 | 0 | 6 | |||||||||
| 29 Jan | 4005.30 | 572.55 | -565.9 | - | 0 | 0 | 6 | |||||||||
| 28 Jan | 3879.10 | 572.55 | -565.9 | - | 6 | 3 | 3 | |||||||||
| 27 Jan | 3805.20 | 1138.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Jan | 3807.20 | 1138.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 3848.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Kei Industries Ltd. - strike price 3300 expiring on 30MAR2026
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 9 Mar KEI was trading at 4781.50. The strike last trading price was 1216.85, which was 644.3 higher 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 4921.00. The strike last trading price was 1216.85, which was 644.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar KEI was trading at 4920.50. The strike last trading price was 1216.85, which was 644.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar KEI was trading at 4979.00. The strike last trading price was 1216.85, which was 644.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar KEI was trading at 5206.00. The strike last trading price was 1216.85, which was 644.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb KEI was trading at 5080.40. The strike last trading price was 1216.85, which was 644.3 higher 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 5009.10. The strike last trading price was 1216.85, which was 644.3 higher 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 4944.00. The strike last trading price was 1216.85, which was 644.3 higher 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 4781.00. The strike last trading price was 1216.85, which was 644.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb KEI was trading at 4765.70. The strike last trading price was 1216.85, which was 644.3 higher 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 4756.00. The strike last trading price was 1216.85, which was 644.3 higher 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 4568.60. The strike last trading price was 1216.85, which was 644.3 higher 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 4606.90. The strike last trading price was 1216.85, which was 644.3 higher 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 4567.80. The strike last trading price was 1216.85, which was 644.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb KEI was trading at 4483.60. The strike last trading price was 1216.85, which was 644.3 higher 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 4566.80. The strike last trading price was 1216.85, which was 644.3 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 1
On 12 Feb KEI was trading at 4591.30. The strike last trading price was 572.55, which was -565.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Feb KEI was trading at 4605.90. The strike last trading price was 572.55, which was -565.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Feb KEI was trading at 4590.60. The strike last trading price was 572.55, which was -565.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Feb KEI was trading at 4599.10. The strike last trading price was 572.55, which was -565.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Feb KEI was trading at 4462.60. The strike last trading price was 572.55, which was -565.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Feb KEI was trading at 4443.00. The strike last trading price was 572.55, which was -565.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 4 Feb KEI was trading at 4423.30. The strike last trading price was 572.55, which was -565.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 3 Feb KEI was trading at 4367.00. The strike last trading price was 572.55, which was -565.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Feb KEI was trading at 4079.80. The strike last trading price was 572.55, which was -565.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 1 Feb KEI was trading at 3974.40. The strike last trading price was 572.55, which was -565.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 30 Jan KEI was trading at 4021.10. The strike last trading price was 572.55, which was -565.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 29 Jan KEI was trading at 4005.30. The strike last trading price was 572.55, which was -565.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 28 Jan KEI was trading at 3879.10. The strike last trading price was 572.55, which was -565.9 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 27 Jan KEI was trading at 3805.20. The strike last trading price was 1138.45, 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 Jan KEI was trading at 3807.20. The strike last trading price was 1138.45, 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 Jan KEI was trading at 3848.40. 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 30MAR2026 3300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Mar | 4781.50 | 37.1 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 4921.00 | 37.1 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4920.50 | 37.1 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4979.00 | 37.1 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 5206.00 | 37.1 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 5080.40 | 37.1 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 5009.10 | 37.1 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 4944.00 | 37.1 | 0 | 30 | 0 | 0 | 0 |
| 24 Feb | 4781.00 | 37.1 | 0 | 30 | 0 | 0 | 0 |
| 23 Feb | 4765.70 | 37.1 | 0 | 28.41 | 0 | 0 | 0 |
| 20 Feb | 4756.00 | 37.1 | 0 | 26.89 | 0 | 0 | 0 |
| 19 Feb | 4568.60 | 37.1 | 0 | 24.84 | 0 | 0 | 0 |
| 18 Feb | 4606.90 | 37.1 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 4567.80 | 37.1 | 0 | 23.31 | 0 | 0 | 0 |
| 16 Feb | 4483.60 | 37.1 | 0 | 21.5 | 0 | 0 | 0 |
| 13 Feb | 4566.80 | 37.1 | 0 | 21.74 | 0 | 0 | 0 |
| 12 Feb | 4591.30 | 37.1 | 0 | 22.91 | 0 | 0 | 0 |
| 11 Feb | 4605.90 | 37.1 | 0 | 22.94 | 0 | 0 | 0 |
| 10 Feb | 4590.60 | 37.1 | 0 | 21.62 | 0 | 0 | 0 |
| 9 Feb | 4599.10 | 37.1 | 0 | 21.66 | 0 | 0 | 0 |
| 6 Feb | 4462.60 | 37.1 | 0 | 19.2 | 0 | 0 | 0 |
| 5 Feb | 4443.00 | 37.1 | 0 | 19.15 | 0 | 0 | 0 |
| 4 Feb | 4423.30 | 37.1 | 0 | 18.74 | 0 | 0 | 0 |
| 3 Feb | 4367.00 | 37.1 | 0 | 18.33 | 0 | 0 | 0 |
| 2 Feb | 4079.80 | 37.1 | 0 | 13.91 | 0 | 0 | 0 |
| 1 Feb | 3974.40 | 37.1 | 0 | 12.61 | 0 | 0 | 0 |
| 30 Jan | 4021.10 | 37.1 | 0 | 12.66 | 0 | 0 | 0 |
| 29 Jan | 4005.30 | 37.1 | 0 | 11.08 | 0 | 0 | 0 |
| 28 Jan | 3879.10 | 37.1 | 0 | 10.25 | 0 | 0 | 0 |
| 27 Jan | 3805.20 | 37.1 | 0 | 8.9 | 0 | 0 | 0 |
| 23 Jan | 3807.20 | 37.1 | 0 | 9.14 | 0 | 0 | 0 |
| 22 Jan | 3848.40 | 0 | 0 | - | 0 | 0 | 0 |
For Kei Industries Ltd. - strike price 3300 expiring on 30MAR2026
Delta for 3300 PE is -
Historical price for 3300 PE is as follows
On 9 Mar KEI was trading at 4781.50. The strike last trading price was 37.1, 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 4921.00. The strike last trading price was 37.1, 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 Mar KEI was trading at 4920.50. The strike last trading price was 37.1, 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 Mar KEI was trading at 4979.00. The strike last trading price was 37.1, 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 Mar KEI was trading at 5206.00. The strike last trading price was 37.1, 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 27 Feb KEI was trading at 5080.40. The strike last trading price was 37.1, 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 5009.10. The strike last trading price was 37.1, 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 4944.00. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 24 Feb KEI was trading at 4781.00. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 0
On 23 Feb KEI was trading at 4765.70. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 28.41, the open interest changed by 0 which decreased total open position to 0
On 20 Feb KEI was trading at 4756.00. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 26.89, the open interest changed by 0 which decreased total open position to 0
On 19 Feb KEI was trading at 4568.60. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 24.84, the open interest changed by 0 which decreased total open position to 0
On 18 Feb KEI was trading at 4606.90. The strike last trading price was 37.1, 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 4567.80. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 23.31, the open interest changed by 0 which decreased total open position to 0
On 16 Feb KEI was trading at 4483.60. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 21.5, the open interest changed by 0 which decreased total open position to 0
On 13 Feb KEI was trading at 4566.80. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 0
On 12 Feb KEI was trading at 4591.30. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 22.91, the open interest changed by 0 which decreased total open position to 0
On 11 Feb KEI was trading at 4605.90. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 22.94, the open interest changed by 0 which decreased total open position to 0
On 10 Feb KEI was trading at 4590.60. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 21.62, the open interest changed by 0 which decreased total open position to 0
On 9 Feb KEI was trading at 4599.10. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 21.66, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KEI was trading at 4462.60. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 19.2, the open interest changed by 0 which decreased total open position to 0
On 5 Feb KEI was trading at 4443.00. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 19.15, the open interest changed by 0 which decreased total open position to 0
On 4 Feb KEI was trading at 4423.30. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 18.74, the open interest changed by 0 which decreased total open position to 0
On 3 Feb KEI was trading at 4367.00. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 18.33, the open interest changed by 0 which decreased total open position to 0
On 2 Feb KEI was trading at 4079.80. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 13.91, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KEI was trading at 3974.40. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 12.61, the open interest changed by 0 which decreased total open position to 0
On 30 Jan KEI was trading at 4021.10. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 12.66, the open interest changed by 0 which decreased total open position to 0
On 29 Jan KEI was trading at 4005.30. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 11.08, the open interest changed by 0 which decreased total open position to 0
On 28 Jan KEI was trading at 3879.10. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 10.25, the open interest changed by 0 which decreased total open position to 0
On 27 Jan KEI was trading at 3805.20. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 8.9, the open interest changed by 0 which decreased total open position to 0
On 23 Jan KEI was trading at 3807.20. The strike last trading price was 37.1, which was 0 lower than the previous day. The implied volatity was 9.14, the open interest changed by 0 which decreased total open position to 0
On 22 Jan KEI was trading at 3848.40. 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
