KEI

Kei Industries Ltd.

4284.4 +197.60 (4.84%)

L: 4088.1 H: 4296.4

Back to Option Chain

Historical option data for KEI
19 Dec 2025 04:13 PM IST

Strike Price

Expiry

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

Call
Put

Per Lot

KEI 30-DEC-2025 3400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4284.40	775.2 ₹ 1,35,660	120.95 21166.25	-	3 525	0 0	16 2,800
18 Dec	4086.80	654.25 ₹ 1,14,493.75	-27.5 -4812.50	-	4 700	3 525	15 2,625
17 Dec	4106.60	681.75 ₹ 1,19,306.25	44.95 7866.25	-	0 0	0 0	12 2,100
16 Dec	4156.30	681.75 ₹ 1,19,306.25	44.95 7866.25	-	0 0	0 0	12 2,100
15 Dec	4167.90	681.75 ₹ 1,19,306.25	44.95 7866.25	-	0 0	0 0	0 0
12 Dec	4067.10	681.75 ₹ 1,19,306.25	44.95 7866.25	-	0 0	0 0	12 2,100
11 Dec	4057.30	681.75 ₹ 1,19,306.25	44.95 7866.25	57.54	13 2,275	-3 -525	11 1,925
10 Dec	3947.90	636.8 ₹ 1,11,440	-155.25 -27168.75	82.08	6 1,050	0 0	17 2,975
9 Dec	4073.00	792.05 ₹ 1,38,608.75	-3.95 -691.25	-	0 0	0 0	0 0

8 Dec	4095.20	792.05 ₹ 1,38,608.75	-3.95 -691.25	-	0 0	0 0	17 2,975
4 Dec	4185.10	792.05 ₹ 1,38,608.75	-3.95 -691.25	-	0 0	0 0	0 0
3 Dec	4161.60	792.05 ₹ 1,38,608.75	-3.95 -691.25	-	0 0	5 875	0 0
2 Dec	4184.30	792.05 ₹ 1,38,608.75	-3.95 -691.25	-	10 1,750	5 875	17 2,975
1 Dec	4107.00	796 ₹ 1,39,300	57.35 10036.25	-	0 0	-2 -350	0 0
28 Nov	4145.60	796 ₹ 1,39,300	57.35 10036.25	55.18	5 875	0 0	14 2,450
27 Nov	4135.70	738.65 ₹ 1,29,263.75	9.85 1723.75	-	25 4,375	8 1,400	17 2,975
26 Nov	4133.10	728.8 ₹ 1,27,540	78.65 13763.75	2.07	3 525	0 0	9 1,575
25 Nov	4071.50	650.15 ₹ 1,13,776.25	-52.5 -9187.50	-	7 1,225	3 525	9 1,575
24 Nov	4107.80	702.65 ₹ 1,22,963.75	-31.1 -5442.50	-	3 525	0 0	3 525
21 Nov	4080.40	733.75 ₹ 1,28,406.25	-22.05 -3858.75	44.50	3 525	0 0	3 525
20 Nov	4167.30	755.8 ₹ 1,32,265	24.7 4322.50	-	9 1,575	-6 -1,050	0 0
19 Nov	4119.10	731.1 ₹ 1,27,942.5	-92.5 -16187.50	-	6 1,050	3 525	3 525

For Kei Industries Ltd. - strike price 3400 expiring on 30DEC2025

Delta for 3400 CE is -

Historical price for 3400 CE is as follows

On 19 Dec KEI was trading at 4284.40. The strike last trading price was 775.2, which was 120.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 18 Dec KEI was trading at 4086.80. The strike last trading price was 654.25, which was -27.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 15

On 17 Dec KEI was trading at 4106.60. The strike last trading price was 681.75, which was 44.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 681.75, which was 44.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 15 Dec KEI was trading at 4167.90. The strike last trading price was 681.75, which was 44.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 681.75, which was 44.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 681.75, which was 44.95 higher than the previous day. The implied volatity was 57.54, the open interest changed by -3 which decreased total open position to 11

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 636.8, which was -155.25 lower than the previous day. The implied volatity was 82.08, the open interest changed by 0 which decreased total open position to 17

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 792.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec KEI was trading at 4095.20. The strike last trading price was 792.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 792.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 792.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 792.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 17

On 1 Dec KEI was trading at 4107.00. The strike last trading price was 796, which was 57.35 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 28 Nov KEI was trading at 4145.60. The strike last trading price was 796, which was 57.35 higher than the previous day. The implied volatity was 55.18, the open interest changed by 0 which decreased total open position to 14

On 27 Nov KEI was trading at 4135.70. The strike last trading price was 738.65, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 17

On 26 Nov KEI was trading at 4133.10. The strike last trading price was 728.8, which was 78.65 higher than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 9

On 25 Nov KEI was trading at 4071.50. The strike last trading price was 650.15, which was -52.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 9

On 24 Nov KEI was trading at 4107.80. The strike last trading price was 702.65, which was -31.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 21 Nov KEI was trading at 4080.40. The strike last trading price was 733.75, which was -22.05 lower than the previous day. The implied volatity was 44.50, the open interest changed by 0 which decreased total open position to 3

On 20 Nov KEI was trading at 4167.30. The strike last trading price was 755.8, which was 24.7 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 19 Nov KEI was trading at 4119.10. The strike last trading price was 731.1, which was -92.5 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

KEI 30DEC2025 3400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4284.40	1.5 ₹ 262.5	0 0.00	-	0 0	0 0	42 7,350
18 Dec	4086.80	1.5 ₹ 262.5	0 0.00	-	0 0	0 0	42 7,350
17 Dec	4106.60	1.5 ₹ 262.5	0 0.00	46.03	1 175	0 0	42 7,350
16 Dec	4156.30	1.5 ₹ 262.5	0 0.00	-	1 175	0 0	41 7,175
15 Dec	4167.90	1.5 ₹ 262.5	-2.4 -420.00	45.47	13 2,275	-12 -2,100	41 7,175
12 Dec	4067.10	3.9 ₹ 682.5	-1.8 -315.00	-	0 0	0 0	53 9,275
11 Dec	4057.30	3.9 ₹ 682.5	-1.8 -315.00	41.88	8 1,400	-6 -1,050	52 9,100
10 Dec	3947.90	6.1 ₹ 1,067.5	4.7 822.50	38.14	31 5,425	-12 -2,100	58 10,150
9 Dec	4073.00	1.4 ₹ 245	-0.5 -87.50	34.87	27 4,725	7 1,225	72 12,600
8 Dec	4095.20	1.9 ₹ 332.5	-0.1 -17.50	35.75	1 175	0 0	65 11,375
4 Dec	4185.10	2 ₹ 350	0.5 87.50	37.04	3 525	0 0	65 11,375
3 Dec	4161.60	1.5 ₹ 262.5	0.5 87.50	33.82	1 175	0 0	65 11,375
2 Dec	4184.30	1 ₹ 175	-1.85 -323.75	32.85	1 175	0 0	65 11,375
1 Dec	4107.00	2.85 ₹ 498.75	-0.75 -131.25	34.51	1 175	0 0	66 11,550
28 Nov	4145.60	3.6 ₹ 630	-5.8 -1015.00	-	0 0	0 0	0 0
27 Nov	4135.70	3.6 ₹ 630	-5.8 -1015.00	-	0 0	-4 -700	0 0
26 Nov	4133.10	3.6 ₹ 630	-5.8 -1015.00	33.72	23 4,025	-4 -700	66 11,550
25 Nov	4071.50	8 ₹ 1,400	3.6 630.00	36.00	117 20,475	47 8,225	69 12,075
24 Nov	4107.80	4.4 ₹ 770	-3.1 -542.50	33.51	2 350	1 175	22 3,850
21 Nov	4080.40	7.5 ₹ 1,312.5	0 0.00	34.36	25 4,375	-1 -175	22 3,850
20 Nov	4167.30	7.5 ₹ 1,312.5	-2.55 -446.25	-	2 350	0 0	24 4,200
19 Nov	4119.10	10.05 ₹ 1,758.75	-99.8 -17465.00	37.23	116 20,300	25 4,375	25 4,375

For Kei Industries Ltd. - strike price 3400 expiring on 30DEC2025

Delta for 3400 PE is -

Historical price for 3400 PE is as follows

On 19 Dec KEI was trading at 4284.40. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 18 Dec KEI was trading at 4086.80. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 17 Dec KEI was trading at 4106.60. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 46.03, the open interest changed by 0 which decreased total open position to 42

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 15 Dec KEI was trading at 4167.90. The strike last trading price was 1.5, which was -2.4 lower than the previous day. The implied volatity was 45.47, the open interest changed by -12 which decreased total open position to 41

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 3.9, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 3.9, which was -1.8 lower than the previous day. The implied volatity was 41.88, the open interest changed by -6 which decreased total open position to 52

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 6.1, which was 4.7 higher than the previous day. The implied volatity was 38.14, the open interest changed by -12 which decreased total open position to 58

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 34.87, the open interest changed by 7 which increased total open position to 72

On 8 Dec KEI was trading at 4095.20. The strike last trading price was 1.9, which was -0.1 lower than the previous day. The implied volatity was 35.75, the open interest changed by 0 which decreased total open position to 65

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 2, which was 0.5 higher than the previous day. The implied volatity was 37.04, the open interest changed by 0 which decreased total open position to 65

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 1.5, which was 0.5 higher than the previous day. The implied volatity was 33.82, the open interest changed by 0 which decreased total open position to 65

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 1, which was -1.85 lower than the previous day. The implied volatity was 32.85, the open interest changed by 0 which decreased total open position to 65

On 1 Dec KEI was trading at 4107.00. The strike last trading price was 2.85, which was -0.75 lower than the previous day. The implied volatity was 34.51, the open interest changed by 0 which decreased total open position to 66

On 28 Nov KEI was trading at 4145.60. The strike last trading price was 3.6, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov KEI was trading at 4135.70. The strike last trading price was 3.6, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 26 Nov KEI was trading at 4133.10. The strike last trading price was 3.6, which was -5.8 lower than the previous day. The implied volatity was 33.72, the open interest changed by -4 which decreased total open position to 66

On 25 Nov KEI was trading at 4071.50. The strike last trading price was 8, which was 3.6 higher than the previous day. The implied volatity was 36.00, the open interest changed by 47 which increased total open position to 69

On 24 Nov KEI was trading at 4107.80. The strike last trading price was 4.4, which was -3.1 lower than the previous day. The implied volatity was 33.51, the open interest changed by 1 which increased total open position to 22

On 21 Nov KEI was trading at 4080.40. The strike last trading price was 7.5, which was 0 lower than the previous day. The implied volatity was 34.36, the open interest changed by -1 which decreased total open position to 22

On 20 Nov KEI was trading at 4167.30. The strike last trading price was 7.5, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 19 Nov KEI was trading at 4119.10. The strike last trading price was 10.05, which was -99.8 lower than the previous day. The implied volatity was 37.23, the open interest changed by 25 which increased total open position to 25

Related Pages for KEI

KEI

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