KEI

Kei Industries Ltd.

4086.8 -19.80 (-0.48%)

L: 4037.3 H: 4099

Back to Option Chain

Historical option data for KEI
18 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 3600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	4086.80	411.85 ₹ 72,073.75	-142.25 -24893.75	-	0 0	0 0	2 350
17 Dec	4106.60	411.85 ₹ 72,073.75	-142.25 -24893.75	-	0 0	0 0	2 350
16 Dec	4156.30	411.85 ₹ 72,073.75	-142.25 -24893.75	-	0 0	0 0	2 350
15 Dec	4167.90	411.85 ₹ 72,073.75	-142.25 -24893.75	-	0 0	0 0	0 0
12 Dec	4067.10	411.85 ₹ 72,073.75	-142.25 -24893.75	-	0 0	0 0	2 350

11 Dec	4057.30	411.85 ₹ 72,073.75	-142.25 -24893.75	-	0 0	0 0	2 350
10 Dec	3947.90	411.85 ₹ 72,073.75	-142.25 -24893.75	52.90	5 875	-1 -175	3 525
9 Dec	4073.00	554.1 ₹ 96,967.5	-129.95 -22741.25	-	0 0	0 0	0 0
8 Dec	4095.20	554.1 ₹ 96,967.5	-129.95 -22741.25	-	0 0	0 0	4 700
5 Dec	4163.50	554.1 ₹ 96,967.5	-129.95 -22741.25	-	0 0	0 0	0 0
4 Dec	4185.10	554.1 ₹ 96,967.5	-129.95 -22741.25	-	0 0	0 0	0 0
3 Dec	4161.60	554.1 ₹ 96,967.5	-129.95 -22741.25	-	0 0	0 0	0 0
2 Dec	4184.30	554.1 ₹ 96,967.5	-129.95 -22741.25	-	0 0	0 0	0 0
1 Dec	4107.00	554.1 ₹ 96,967.5	-129.95 -22741.25	-	0 0	0 0	0 0
28 Nov	4145.60	554.1 ₹ 96,967.5	-129.95 -22741.25	-	0 0	4 700	0 0
27 Nov	4135.70	554.1 ₹ 96,967.5	-129.95 -22741.25	-	17 2,975	5 875	5 875
26 Nov	4133.10	684.05 ₹ 1,19,708.75	0 0.00	-	0 0	0 0	0 0
25 Nov	4071.50	684.05 ₹ 1,19,708.75	0 0.00	-	0 0	0 0	0 0
24 Nov	4107.80	684.05 ₹ 1,19,708.75	0 0.00	-	0 0	0 0	0 0
21 Nov	4080.40	684.05 ₹ 1,19,708.75	0 0.00	-	0 0	0 0	0 0
20 Nov	4167.30	684.05 ₹ 1,19,708.75	0 0.00	-	0 0	0 0	0 0
19 Nov	4119.10	684.05 ₹ 1,19,708.75	0 0.00	-	0 0	0 0	0 0
28 Oct	4063.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	4084.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	4037.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 3600 expiring on 30DEC2025

Delta for 3600 CE is -

Historical price for 3600 CE is as follows

On 18 Dec KEI was trading at 4086.80. The strike last trading price was 411.85, which was -142.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec KEI was trading at 4106.60. The strike last trading price was 411.85, which was -142.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 411.85, which was -142.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec KEI was trading at 4167.90. The strike last trading price was 411.85, which was -142.25 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 411.85, which was -142.25 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 411.85, which was -142.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 411.85, which was -142.25 lower than the previous day. The implied volatity was 52.90, the open interest changed by -1 which decreased total open position to 3

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 554.1, which was -129.95 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 554.1, which was -129.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 554.1, which was -129.95 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 554.1, which was -129.95 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 554.1, which was -129.95 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 554.1, which was -129.95 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 554.1, which was -129.95 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 554.1, which was -129.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov KEI was trading at 4135.70. The strike last trading price was 554.1, which was -129.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 26 Nov KEI was trading at 4133.10. The strike last trading price was 684.05, 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 684.05, 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 684.05, 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 684.05, 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 684.05, 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 684.05, 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 Oct KEI was trading at 4063.80. 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

On 27 Oct KEI was trading at 4084.80. 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

On 3 Oct KEI was trading at 4037.20. 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 30DEC2025 3600 PE
Delta: -0.02 Vega: 0.41 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	4086.80	2.45 ₹ 428.75	0 0.00	37.43	15 2,625	0 0	133 23,275
17 Dec	4106.60	2.45 ₹ 428.75	-0.2 -35.00	36.51	61 10,675	0 0	133 23,275
16 Dec	4156.30	2.65 ₹ 463.75	-1.05 -183.75	-	0 0	0 0	133 23,275
15 Dec	4167.90	2.65 ₹ 463.75	-1.05 -183.75	37.33	16 2,800	0 0	133 23,275
12 Dec	4067.10	3.7 ₹ 647.5	-1.05 -183.75	31.54	55 9,625	1 175	132 23,100
11 Dec	4057.30	4.7 ₹ 822.5	-10.15 -1776.25	31.03	42 7,350	-3 -525	132 23,100
10 Dec	3947.90	15.9 ₹ 2,782.5	10.15 1776.25	34.04	254 44,450	4 700	138 24,150
9 Dec	4073.00	5.3 ₹ 927.5	-2.9 -507.50	31.68	297 51,975	34 5,950	134 23,450
8 Dec	4095.20	8.3 ₹ 1,452.5	4.7 822.50	34.20	180 31,500	-25 -4,375	82 14,350
5 Dec	4163.50	3.6 ₹ 630	0.05 8.75	30.61	1 175	0 0	107 18,725
4 Dec	4185.10	3.55 ₹ 621.25	-1.55 -271.25	30.98	1 175	0 0	107 18,725
3 Dec	4161.60	5.1 ₹ 892.5	-0.4 -70.00	31.06	2 350	0 0	108 18,900
2 Dec	4184.30	5.5 ₹ 962.5	-1.8 -315.00	32.60	6 1,050	-2 -350	108 18,900
1 Dec	4107.00	7.15 ₹ 1,251.25	0.8 140.00	30.59	33 5,775	21 3,675	109 19,075
28 Nov	4145.60	6.35 ₹ 1,111.25	-0.05 -8.75	30.27	3 525	0 0	88 15,400
27 Nov	4135.70	6.4 ₹ 1,120	-1.65 -288.75	29.49	28 4,900	2 350	90 15,750
26 Nov	4133.10	8.25 ₹ 1,443.75	-22.45 -3928.75	29.79	207 36,225	86 15,050	87 15,225
25 Nov	4071.50	30.7 ₹ 5,372.5	-136.55 -23896.25	38.04	1 175	0 0	0 0
24 Nov	4107.80	167.25 ₹ 29,268.75	0 0.00	11.28	0 0	0 0	0 0
21 Nov	4080.40	167.25 ₹ 29,268.75	0 0.00	9.82	0 0	0 0	0 0
20 Nov	4167.30	167.25 ₹ 29,268.75	0 0.00	-	0 0	0 0	0 0
19 Nov	4119.10	167.25 ₹ 29,268.75	0 0.00	10.36	0 0	0 0	0 0
28 Oct	4063.80	167.25 ₹ 29,268.75	0 0.00	-	0 0	0 0	0 0
27 Oct	4084.80	167.25 ₹ 29,268.75	0 0.00	-	0 0	0 0	0 0
3 Oct	4037.20	0 ₹ 0	0 0.00	6.95	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 3600 expiring on 30DEC2025

Delta for 3600 PE is -0.02

Historical price for 3600 PE is as follows

On 18 Dec KEI was trading at 4086.80. The strike last trading price was 2.45, which was 0 lower than the previous day. The implied volatity was 37.43, the open interest changed by 0 which decreased total open position to 133

On 17 Dec KEI was trading at 4106.60. The strike last trading price was 2.45, which was -0.2 lower than the previous day. The implied volatity was 36.51, the open interest changed by 0 which decreased total open position to 133

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 2.65, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133

On 15 Dec KEI was trading at 4167.90. The strike last trading price was 2.65, which was -1.05 lower than the previous day. The implied volatity was 37.33, the open interest changed by 0 which decreased total open position to 133

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 3.7, which was -1.05 lower than the previous day. The implied volatity was 31.54, the open interest changed by 1 which increased total open position to 132

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 4.7, which was -10.15 lower than the previous day. The implied volatity was 31.03, the open interest changed by -3 which decreased total open position to 132

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 15.9, which was 10.15 higher than the previous day. The implied volatity was 34.04, the open interest changed by 4 which increased total open position to 138

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 5.3, which was -2.9 lower than the previous day. The implied volatity was 31.68, the open interest changed by 34 which increased total open position to 134

On 8 Dec KEI was trading at 4095.20. The strike last trading price was 8.3, which was 4.7 higher than the previous day. The implied volatity was 34.20, the open interest changed by -25 which decreased total open position to 82

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 3.6, which was 0.05 higher than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 107

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 3.55, which was -1.55 lower than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 107

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 5.1, which was -0.4 lower than the previous day. The implied volatity was 31.06, the open interest changed by 0 which decreased total open position to 108

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 5.5, which was -1.8 lower than the previous day. The implied volatity was 32.60, the open interest changed by -2 which decreased total open position to 108

On 1 Dec KEI was trading at 4107.00. The strike last trading price was 7.15, which was 0.8 higher than the previous day. The implied volatity was 30.59, the open interest changed by 21 which increased total open position to 109

On 28 Nov KEI was trading at 4145.60. The strike last trading price was 6.35, which was -0.05 lower than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 88

On 27 Nov KEI was trading at 4135.70. The strike last trading price was 6.4, which was -1.65 lower than the previous day. The implied volatity was 29.49, the open interest changed by 2 which increased total open position to 90

On 26 Nov KEI was trading at 4133.10. The strike last trading price was 8.25, which was -22.45 lower than the previous day. The implied volatity was 29.79, the open interest changed by 86 which increased total open position to 87

On 25 Nov KEI was trading at 4071.50. The strike last trading price was 30.7, which was -136.55 lower than the previous day. The implied volatity was 38.04, 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 167.25, 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 21 Nov KEI was trading at 4080.40. The strike last trading price was 167.25, which was 0 lower than the previous day. The implied volatity was 9.82, 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 167.25, 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 167.25, which was 0 lower than the previous day. The implied volatity was 10.36, the open interest changed by 0 which decreased total open position to 0

On 28 Oct KEI was trading at 4063.80. The strike last trading price was 167.25, 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 Oct KEI was trading at 4084.80. The strike last trading price was 167.25, 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 Oct KEI was trading at 4037.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.95, 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