KEI

Kei Industries Ltd.

4147 +60.20 (1.47%)

L: 4088.1 H: 4155

Back to Option Chain

Historical option data for KEI
19 Dec 2025 09:25 AM 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 3500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4136.40	501.5 ₹ 87,762.5	-41.5 -7262.50	-	0 0	0 0	23 4,025
18 Dec	4086.80	501.5 ₹ 87,762.5	-41.5 -7262.50	-	0 0	0 0	23 4,025
17 Dec	4106.60	501.5 ₹ 87,762.5	-41.5 -7262.50	-	0 0	0 0	23 4,025
16 Dec	4156.30	501.5 ₹ 87,762.5	-41.5 -7262.50	-	0 0	0 0	23 4,025
15 Dec	4167.90	501.5 ₹ 87,762.5	-41.5 -7262.50	-	0 0	0 0	0 0
12 Dec	4067.10	501.5 ₹ 87,762.5	-41.5 -7262.50	-	0 0	0 0	23 4,025
11 Dec	4057.30	501.5 ₹ 87,762.5	-41.5 -7262.50	0.20	7 1,225	0 0	22 3,850
10 Dec	3947.90	543 ₹ 95,025	-137.3 -24027.50	-	0 0	0 0	22 3,850
9 Dec	4073.00	543 ₹ 95,025	-137.3 -24027.50	-	0 0	0 0	0 0
8 Dec	4095.20	543 ₹ 95,025	-137.3 -24027.50	-	3 525	0 0	22 3,850
4 Dec	4185.10	680.3 ₹ 1,19,052.5	1.2 210.00	-	7 1,225	0 0	19 3,325
3 Dec	4161.60	679.1 ₹ 1,18,842.5	57.3 10027.50	-	0 0	3 525	0 0
2 Dec	4184.30	679.1 ₹ 1,18,842.5	57.3 10027.50	-	3 525	0 0	16 2,800
1 Dec	4107.00	626.2 ₹ 1,09,585	-3.6 -630.00	-	15 2,625	0 0	16 2,800
28 Nov	4145.60	629.8 ₹ 1,10,215	-23.9 -4182.50	-	0 0	16 2,800	0 0
27 Nov	4135.70	629.8 ₹ 1,10,215	-23.9 -4182.50	-	16 2,800	0 0	0 0
26 Nov	4133.10	653.7 ₹ 1,14,397.5	29.7 5197.50	-	0 0	0 0	0 0
25 Nov	4071.50	653.7 ₹ 1,14,397.5	29.7 5197.50	-	0 0	0 0	0 0

24 Nov	4107.80	653.7 ₹ 1,14,397.5	29.7 5197.50	-	0 0	0 0	0 0
21 Nov	4080.40	653.7 ₹ 1,14,397.5	29.7 5197.50	-	0 0	-3 -525	0 0
20 Nov	4167.30	653.7 ₹ 1,14,397.5	29.7 5197.50	-	3 525	-2 -350	1 175
19 Nov	4119.10	624 ₹ 1,09,200	-127.95 -22391.25	-	3 525	0 0	0 0

For Kei Industries Ltd. - strike price 3500 expiring on 30DEC2025

Delta for 3500 CE is -

Historical price for 3500 CE is as follows

On 19 Dec KEI was trading at 4136.40. The strike last trading price was 501.5, which was -41.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 18 Dec KEI was trading at 4086.80. The strike last trading price was 501.5, which was -41.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 17 Dec KEI was trading at 4106.60. The strike last trading price was 501.5, which was -41.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 501.5, which was -41.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 15 Dec KEI was trading at 4167.90. The strike last trading price was 501.5, which was -41.5 lower 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 501.5, which was -41.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 501.5, which was -41.5 lower than the previous day. The implied volatity was 0.20, the open interest changed by 0 which decreased total open position to 22

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 543, which was -137.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 543, which was -137.3 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 543, which was -137.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 680.3, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 679.1, which was 57.3 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 679.1, which was 57.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 1 Dec KEI was trading at 4107.00. The strike last trading price was 626.2, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 28 Nov KEI was trading at 4145.60. The strike last trading price was 629.8, which was -23.9 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 27 Nov KEI was trading at 4135.70. The strike last trading price was 629.8, which was -23.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov KEI was trading at 4133.10. The strike last trading price was 653.7, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov KEI was trading at 4071.50. The strike last trading price was 653.7, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov KEI was trading at 4107.80. The strike last trading price was 653.7, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov KEI was trading at 4080.40. The strike last trading price was 653.7, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 20 Nov KEI was trading at 4167.30. The strike last trading price was 653.7, which was 29.7 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 1

On 19 Nov KEI was trading at 4119.10. The strike last trading price was 624, which was -127.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

KEI 30DEC2025 3500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4136.40	1.15 ₹ 201.25	-0.6 -105.00	-	0 0	0 0	107 18,725
18 Dec	4086.80	1.15 ₹ 201.25	-0.6 -105.00	-	3 525	-1 -175	107 18,725
17 Dec	4106.60	1.7 ₹ 297.5	1.25 218.75	40.63	74 12,950	0 0	108 18,900
16 Dec	4156.30	0.45 ₹ 78.75	-1.05 -183.75	34.39	1 175	0 0	108 18,900
15 Dec	4167.90	1.5 ₹ 262.5	0 0.00	-	3 525	0 0	108 18,900
12 Dec	4067.10	1.5 ₹ 262.5	-1.2 -210.00	32.40	8 1,400	0 0	108 18,900
11 Dec	4057.30	2.7 ₹ 472.5	-4.9 -857.50	33.50	119 20,825	-29 -5,075	106 18,550
10 Dec	3947.90	8.7 ₹ 1,522.5	5.1 892.50	34.61	288 50,400	105 18,375	134 23,450
9 Dec	4073.00	3.6 ₹ 630	-0.75 -131.25	34.79	22 3,850	1 175	25 4,375
8 Dec	4095.20	4.8 ₹ 840	-131.85 -23073.75	35.98	26 4,550	24 4,200	24 4,200
4 Dec	4185.10	136.65 ₹ 23,913.75	0 0.00	16.41	0 0	0 0	0 0
3 Dec	4161.60	136.65 ₹ 23,913.75	0 0.00	15.72	0 0	0 0	0 0
2 Dec	4184.30	136.65 ₹ 23,913.75	0 0.00	16.13	0 0	0 0	0 0
1 Dec	4107.00	136.65 ₹ 23,913.75	0 0.00	14.80	0 0	0 0	0 0
28 Nov	4145.60	136.65 ₹ 23,913.75	0 0.00	15.01	0 0	0 0	0 0
27 Nov	4135.70	136.65 ₹ 23,913.75	0 0.00	-	0 0	0 0	0 0
26 Nov	4133.10	136.65 ₹ 23,913.75	0 0.00	13.52	0 0	0 0	0 0
25 Nov	4071.50	136.65 ₹ 23,913.75	0 0.00	12.41	0 0	0 0	0 0
24 Nov	4107.80	136.65 ₹ 23,913.75	0 0.00	13.00	0 0	0 0	0 0
21 Nov	4080.40	136.65 ₹ 23,913.75	0 0.00	12.09	0 0	0 0	0 0
20 Nov	4167.30	136.65 ₹ 23,913.75	0 0.00	-	0 0	0 0	0 0
19 Nov	4119.10	136.65 ₹ 23,913.75	0 0.00	12.62	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 3500 expiring on 30DEC2025

Delta for 3500 PE is -

Historical price for 3500 PE is as follows

On 19 Dec KEI was trading at 4136.40. The strike last trading price was 1.15, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 107

On 18 Dec KEI was trading at 4086.80. The strike last trading price was 1.15, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 107

On 17 Dec KEI was trading at 4106.60. The strike last trading price was 1.7, which was 1.25 higher than the previous day. The implied volatity was 40.63, the open interest changed by 0 which decreased total open position to 108

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 0.45, which was -1.05 lower than the previous day. The implied volatity was 34.39, the open interest changed by 0 which decreased total open position to 108

On 15 Dec KEI was trading at 4167.90. 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 108

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 1.5, which was -1.2 lower than the previous day. The implied volatity was 32.40, the open interest changed by 0 which decreased total open position to 108

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 2.7, which was -4.9 lower than the previous day. The implied volatity was 33.50, the open interest changed by -29 which decreased total open position to 106

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 8.7, which was 5.1 higher than the previous day. The implied volatity was 34.61, the open interest changed by 105 which increased total open position to 134

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 3.6, which was -0.75 lower than the previous day. The implied volatity was 34.79, the open interest changed by 1 which increased total open position to 25

On 8 Dec KEI was trading at 4095.20. The strike last trading price was 4.8, which was -131.85 lower than the previous day. The implied volatity was 35.98, the open interest changed by 24 which increased total open position to 24

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 136.65, which was 0 lower than the previous day. The implied volatity was 16.41, 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 136.65, which was 0 lower than the previous day. The implied volatity was 15.72, the open interest changed by 0 which decreased total open position to 0

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 136.65, which was 0 lower than the previous day. The implied volatity was 16.13, the open interest changed by 0 which decreased total open position to 0

On 1 Dec KEI was trading at 4107.00. The strike last trading price was 136.65, which was 0 lower than the previous day. The implied volatity was 14.80, the open interest changed by 0 which decreased total open position to 0

On 28 Nov KEI was trading at 4145.60. The strike last trading price was 136.65, which was 0 lower than the previous day. The implied volatity was 15.01, 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 136.65, 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 Nov KEI was trading at 4133.10. The strike last trading price was 136.65, which was 0 lower than the previous day. The implied volatity was 13.52, the open interest changed by 0 which decreased total open position to 0

On 25 Nov KEI was trading at 4071.50. The strike last trading price was 136.65, which was 0 lower than the previous day. The implied volatity was 12.41, the open interest changed by 0 which decreased total open position to 0

On 24 Nov KEI was trading at 4107.80. The strike last trading price was 136.65, which was 0 lower than the previous day. The implied volatity was 13.00, the open interest changed by 0 which decreased total open position to 0

On 21 Nov KEI was trading at 4080.40. The strike last trading price was 136.65, which was 0 lower than the previous day. The implied volatity was 12.09, the open interest changed by 0 which decreased total open position to 0

On 20 Nov KEI was trading at 4167.30. The strike last trading price was 136.65, 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 Nov KEI was trading at 4119.10. The strike last trading price was 136.65, which was 0 lower than the previous day. The implied volatity was 12.62, the open interest changed by 0 which decreased total open position to 0

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