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 3550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4284.40	548.9 ₹ 96,057.5	19 3325.00	-	0 0	0 0	0 0
18 Dec	4086.80	548.9 ₹ 96,057.5	19 3325.00	-	0 0	0 0	0 0
17 Dec	4106.60	548.9 ₹ 96,057.5	19 3325.00	-	0 0	0 0	0 0
16 Dec	4156.30	548.9 ₹ 96,057.5	19 3325.00	-	0 0	0 0	0 0
15 Dec	4167.90	548.9 ₹ 96,057.5	19 3325.00	-	2 350	0 0	2 350
12 Dec	4067.10	529.9 ₹ 92,732.5	-122.25 -21393.75	-	0 0	0 0	2 350
11 Dec	4057.30	529.9 ₹ 92,732.5	-122.25 -21393.75	44.87	2 350	0 0	0 0
10 Dec	3947.90	652.15 ₹ 1,14,126.25	0 0.00	-	0 0	0 0	0 0
9 Dec	4073.00	652.15 ₹ 1,14,126.25	0 0.00	-	0 0	0 0	0 0
8 Dec	4095.20	652.15 ₹ 1,14,126.25	0 0.00	-	0 0	0 0	0 0
4 Dec	4185.10	652.15 ₹ 1,14,126.25	0 0.00	-	0 0	0 0	0 0
3 Dec	4161.60	652.15 ₹ 1,14,126.25	0 0.00	-	0 0	0 0	0 0
2 Dec	4184.30	652.15 ₹ 1,14,126.25	0 0.00	-	0 0	0 0	0 0

1 Dec	4107.00	652.15 ₹ 1,14,126.25	0 0.00	-	0 0	0 0	0 0
28 Nov	4145.60	652.15 ₹ 1,14,126.25	0 0.00	-	0 0	0 0	0 0
27 Nov	4135.70	652.15 ₹ 1,14,126.25	0 0.00	-	0 0	0 0	0 0
26 Nov	4133.10	652.15 ₹ 1,14,126.25	0 0.00	-	0 0	0 0	0 0
25 Nov	4071.50	652.15 ₹ 1,14,126.25	0 0.00	-	0 0	0 0	0 0
24 Nov	4107.80	652.15 ₹ 1,14,126.25	0 0.00	-	0 0	0 0	0 0
21 Nov	4080.40	652.15 ₹ 1,14,126.25	0 0.00	-	0 0	0 0	0 0
20 Nov	4167.30	652.15 ₹ 1,14,126.25	0 0.00	-	0 0	0 0	0 0
19 Nov	4119.10	652.15 ₹ 1,14,126.25	0 0.00	-	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 3550 expiring on 30DEC2025

Delta for 3550 CE is -

Historical price for 3550 CE is as follows

On 19 Dec KEI was trading at 4284.40. The strike last trading price was 548.9, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Dec KEI was trading at 4086.80. The strike last trading price was 548.9, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec KEI was trading at 4106.60. The strike last trading price was 548.9, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 548.9, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec KEI was trading at 4167.90. The strike last trading price was 548.9, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 529.9, which was -122.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 529.9, which was -122.25 lower than the previous day. The implied volatity was 44.87, the open interest changed by 0 which decreased total open position to 0

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 652.15, 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 9 Dec KEI was trading at 4073.00. The strike last trading price was 652.15, 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 8 Dec KEI was trading at 4095.20. The strike last trading price was 652.15, 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 4 Dec KEI was trading at 4185.10. The strike last trading price was 652.15, 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 3 Dec KEI was trading at 4161.60. The strike last trading price was 652.15, 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 2 Dec KEI was trading at 4184.30. The strike last trading price was 652.15, 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 1 Dec KEI was trading at 4107.00. The strike last trading price was 652.15, 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 28 Nov KEI was trading at 4145.60. The strike last trading price was 652.15, 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 27 Nov KEI was trading at 4135.70. The strike last trading price was 652.15, 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 26 Nov KEI was trading at 4133.10. The strike last trading price was 652.15, 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 25 Nov KEI was trading at 4071.50. The strike last trading price was 652.15, 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 24 Nov KEI was trading at 4107.80. The strike last trading price was 652.15, 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 21 Nov KEI was trading at 4080.40. The strike last trading price was 652.15, 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 20 Nov KEI was trading at 4167.30. The strike last trading price was 652.15, 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 19 Nov KEI was trading at 4119.10. The strike last trading price was 652.15, 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

KEI 30DEC2025 3550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	4284.40	2.2 ₹ 385	-98.95 -17316.25	-	0 0	0 0	0 0
18 Dec	4086.80	2.2 ₹ 385	-98.95 -17316.25	-	0 0	0 0	0 0
17 Dec	4106.60	2.2 ₹ 385	-98.95 -17316.25	-	0 0	0 0	0 0
16 Dec	4156.30	2.2 ₹ 385	-98.95 -17316.25	-	0 0	0 0	0 0
15 Dec	4167.90	2.2 ₹ 385	-98.95 -17316.25	-	0 0	0 0	0 0
12 Dec	4067.10	2.2 ₹ 385	-98.95 -17316.25	32.25	2 350	0 0	0 0
11 Dec	4057.30	101.15 ₹ 17,701.25	0 0.00	14.89	0 0	0 0	0 0
10 Dec	3947.90	101.15 ₹ 17,701.25	0 0.00	-	0 0	0 0	0 0
9 Dec	4073.00	101.15 ₹ 17,701.25	0 0.00	-	0 0	0 0	0 0
8 Dec	4095.20	101.15 ₹ 17,701.25	0 0.00	-	0 0	0 0	0 0
4 Dec	4185.10	101.15 ₹ 17,701.25	0 0.00	-	0 0	0 0	0 0
3 Dec	4161.60	101.15 ₹ 17,701.25	0 0.00	-	0 0	0 0	0 0
2 Dec	4184.30	101.15 ₹ 17,701.25	0 0.00	-	0 0	0 0	0 0
1 Dec	4107.00	101.15 ₹ 17,701.25	0 0.00	-	0 0	0 0	0 0
28 Nov	4145.60	101.15 ₹ 17,701.25	0 0.00	-	0 0	0 0	0 0
27 Nov	4135.70	101.15 ₹ 17,701.25	0 0.00	-	0 0	0 0	0 0
26 Nov	4133.10	101.15 ₹ 17,701.25	0 0.00	12.63	0 0	0 0	0 0
25 Nov	4071.50	101.15 ₹ 17,701.25	0 0.00	11.51	0 0	0 0	0 0
24 Nov	4107.80	101.15 ₹ 17,701.25	0 0.00	12.14	0 0	0 0	0 0
21 Nov	4080.40	101.15 ₹ 17,701.25	0 0.00	11.28	0 0	0 0	0 0
20 Nov	4167.30	101.15 ₹ 17,701.25	0 0.00	-	0 0	0 0	0 0
19 Nov	4119.10	101.15 ₹ 17,701.25	0 0.00	11.80	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 3550 expiring on 30DEC2025

Delta for 3550 PE is -

Historical price for 3550 PE is as follows

On 19 Dec KEI was trading at 4284.40. The strike last trading price was 2.2, which was -98.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Dec KEI was trading at 4086.80. The strike last trading price was 2.2, which was -98.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec KEI was trading at 4106.60. The strike last trading price was 2.2, which was -98.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 2.2, which was -98.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec KEI was trading at 4167.90. The strike last trading price was 2.2, which was -98.95 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 2.2, which was -98.95 lower than the previous day. The implied volatity was 32.25, the open interest changed by 0 which decreased total open position to 0

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 101.15, which was 0 lower than the previous day. The implied volatity was 14.89, the open interest changed by 0 which decreased total open position to 0

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 101.15, 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 9 Dec KEI was trading at 4073.00. The strike last trading price was 101.15, 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 8 Dec KEI was trading at 4095.20. The strike last trading price was 101.15, 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 4 Dec KEI was trading at 4185.10. The strike last trading price was 101.15, 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 3 Dec KEI was trading at 4161.60. The strike last trading price was 101.15, 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 2 Dec KEI was trading at 4184.30. The strike last trading price was 101.15, 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 1 Dec KEI was trading at 4107.00. The strike last trading price was 101.15, 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 28 Nov KEI was trading at 4145.60. The strike last trading price was 101.15, 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 27 Nov KEI was trading at 4135.70. The strike last trading price was 101.15, 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 26 Nov KEI was trading at 4133.10. The strike last trading price was 101.15, which was 0 lower than the previous day. The implied volatity was 12.63, 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 101.15, which was 0 lower than the previous day. The implied volatity was 11.51, 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 101.15, which was 0 lower than the previous day. The implied volatity was 12.14, 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 101.15, which was 0 lower than the previous day. The implied volatity was 11.28, 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 101.15, 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 19 Nov KEI was trading at 4119.10. The strike last trading price was 101.15, which was 0 lower than the previous day. The implied volatity was 11.80, 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