KEI

Kei Industries Ltd.

4106.6 -49.70 (-1.20%)

L: 4061.6 H: 4140

Back to Option Chain

Historical option data for KEI
17 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 3700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4106.60	389 ₹ 68,075	-231.1 -40442.50	-	0 0	0 0	1 175
16 Dec	4156.30	389 ₹ 68,075	-231.1 -40442.50	-	0 0	0 0	1 175
15 Dec	4167.90	389 ₹ 68,075	-231.1 -40442.50	-	0 0	0 0	0 0
12 Dec	4067.10	389 ₹ 68,075	-231.1 -40442.50	-	0 0	0 0	1 175
11 Dec	4057.30	389 ₹ 68,075	-231.1 -40442.50	-	0 0	0 0	1 175
10 Dec	3947.90	389 ₹ 68,075	-231.1 -40442.50	-	0 0	0 0	1 175
9 Dec	4073.00	389 ₹ 68,075	-231.1 -40442.50	-	1 175	0 0	0 0
8 Dec	4095.20	620.1 ₹ 1,08,517.5	0 0.00	-	0 0	0 0	0 0
5 Dec	4163.50	620.1 ₹ 1,08,517.5	0 0.00	-	0 0	0 0	0 0

4 Dec	4185.10	620.1 ₹ 1,08,517.5	0 0.00	-	0 0	0 0	0 0
3 Dec	4161.60	620.1 ₹ 1,08,517.5	0 0.00	-	0 0	0 0	0 0
2 Dec	4184.30	620.1 ₹ 1,08,517.5	0 0.00	-	0 0	0 0	0 0
1 Dec	4107.00	620.1 ₹ 1,08,517.5	0 0.00	-	0 0	0 0	0 0
28 Nov	4145.60	620.1 ₹ 1,08,517.5	0 0.00	-	0 0	0 0	0 0
27 Nov	4135.70	620.1 ₹ 1,08,517.5	0 0.00	-	0 0	0 0	0 0
26 Nov	4133.10	620.1 ₹ 1,08,517.5	0 0.00	-	0 0	0 0	0 0
25 Nov	4071.50	620.1 ₹ 1,08,517.5	0 0.00	-	0 0	0 0	0 0
24 Nov	4107.80	620.1 ₹ 1,08,517.5	0 0.00	-	0 0	0 0	0 0
21 Nov	4080.40	620.1 ₹ 1,08,517.5	0 0.00	-	0 0	0 0	0 0
20 Nov	4167.30	620.1 ₹ 1,08,517.5	0 0.00	-	0 0	0 0	0 0
19 Nov	4119.10	620.1 ₹ 1,08,517.5	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
24 Oct	4125.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	4143.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	4172.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	4131.70	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 3700 expiring on 30DEC2025

Delta for 3700 CE is -

Historical price for 3700 CE is as follows

On 17 Dec KEI was trading at 4106.60. The strike last trading price was 389, which was -231.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 389, which was -231.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec KEI was trading at 4167.90. The strike last trading price was 389, which was -231.1 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 389, which was -231.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 389, which was -231.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 389, which was -231.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 389, which was -231.1 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 620.1, 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 Dec KEI was trading at 4163.50. The strike last trading price was 620.1, 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 Dec KEI was trading at 4185.10. The strike last trading price was 620.1, 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 3 Dec KEI was trading at 4161.60. The strike last trading price was 620.1, 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 Dec KEI was trading at 4184.30. The strike last trading price was 620.1, 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 1 Dec KEI was trading at 4107.00. The strike last trading price was 620.1, 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 28 Nov KEI was trading at 4145.60. The strike last trading price was 620.1, 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 Nov KEI was trading at 4135.70. The strike last trading price was 620.1, 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 Nov KEI was trading at 4133.10. The strike last trading price was 620.1, 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 Nov KEI was trading at 4071.50. The strike last trading price was 620.1, 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 24 Nov KEI was trading at 4107.80. The strike last trading price was 620.1, 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 21 Nov KEI was trading at 4080.40. The strike last trading price was 620.1, 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 20 Nov KEI was trading at 4167.30. The strike last trading price was 620.1, 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 19 Nov KEI was trading at 4119.10. The strike last trading price was 620.1, 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 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 24 Oct KEI was trading at 4125.70. 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 21 Oct KEI was trading at 4143.80. 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 16 Oct KEI was trading at 4172.60. 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 6 Oct KEI was trading at 4131.70. 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 3700 PE
Delta: -0.04 Vega: 0.69 Theta: -0.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4106.60	4.5 ₹ 787.5	0.85 148.75	33.68	97 16,975	41 7,175	129 22,575
16 Dec	4156.30	3.55 ₹ 621.25	-2.85 -498.75	-	0 0	0 0	88 15,400
15 Dec	4167.90	3.55 ₹ 621.25	-2.85 -498.75	32.94	105 18,375	-57 -9,975	89 15,575
12 Dec	4067.10	6.3 ₹ 1,102.5	-2.95 -516.25	28.73	47 8,225	38 6,650	144 25,200
11 Dec	4057.30	9.25 ₹ 1,618.75	-20.2 -3535.00	29.31	76 13,300	15 2,625	110 19,250
10 Dec	3947.90	28 ₹ 4,900	18.1 3167.50	32.58	134 23,450	43 7,525	94 16,450
9 Dec	4073.00	9.4 ₹ 1,645	-4.4 -770.00	29.64	64 11,200	11 1,925	52 9,100
8 Dec	4095.20	15.1 ₹ 2,642.5	8 1400.00	32.97	8 1,400	-6 -1,050	40 7,000
5 Dec	4163.50	7.1 ₹ 1,242.5	0.85 148.75	29.51	33 5,775	22 3,850	46 8,050
4 Dec	4185.10	6.25 ₹ 1,093.75	-2.3 -402.50	29.32	9 1,575	-1 -175	23 4,025
3 Dec	4161.60	8.55 ₹ 1,496.25	-193.25 -33818.75	29.25	29 5,075	23 4,025	23 4,025
2 Dec	4184.30	201.8 ₹ 35,315	0 0.00	11.74	0 0	0 0	0 0
1 Dec	4107.00	201.8 ₹ 35,315	0 0.00	9.62	0 0	0 0	0 0
28 Nov	4145.60	201.8 ₹ 35,315	0 0.00	10.06	0 0	0 0	0 0
27 Nov	4135.70	201.8 ₹ 35,315	0 0.00	9.77	0 0	0 0	0 0
26 Nov	4133.10	201.8 ₹ 35,315	0 0.00	9.30	0 0	0 0	0 0
25 Nov	4071.50	201.8 ₹ 35,315	0 0.00	8.13	0 0	0 0	0 0
24 Nov	4107.80	201.8 ₹ 35,315	0 0.00	8.86	0 0	0 0	0 0
21 Nov	4080.40	201.8 ₹ 35,315	0 0.00	7.99	0 0	0 0	0 0
20 Nov	4167.30	201.8 ₹ 35,315	0 0.00	-	0 0	0 0	0 0
19 Nov	4119.10	201.8 ₹ 35,315	0 0.00	8.68	0 0	0 0	0 0
28 Oct	4063.80	201.8 ₹ 35,315	0 0.00	6.75	0 0	0 0	0 0
27 Oct	4084.80	201.8 ₹ 35,315	0 0.00	-	0 0	0 0	0 0
24 Oct	4125.70	201.8 ₹ 35,315	0 0.00	-	0 0	0 0	0 0
21 Oct	4143.80	201.8 ₹ 35,315	0 0.00	7.47	0 0	0 0	0 0
16 Oct	4172.60	201.8 ₹ 35,315	0 0.00	-	0 0	0 0	0 0
6 Oct	4131.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	4037.20	0 ₹ 0	0 0.00	5.34	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 3700 expiring on 30DEC2025

Delta for 3700 PE is -0.04

Historical price for 3700 PE is as follows

On 17 Dec KEI was trading at 4106.60. The strike last trading price was 4.5, which was 0.85 higher than the previous day. The implied volatity was 33.68, the open interest changed by 41 which increased total open position to 129

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 3.55, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 88

On 15 Dec KEI was trading at 4167.90. The strike last trading price was 3.55, which was -2.85 lower than the previous day. The implied volatity was 32.94, the open interest changed by -57 which decreased total open position to 89

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 6.3, which was -2.95 lower than the previous day. The implied volatity was 28.73, the open interest changed by 38 which increased total open position to 144

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 9.25, which was -20.2 lower than the previous day. The implied volatity was 29.31, the open interest changed by 15 which increased total open position to 110

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 28, which was 18.1 higher than the previous day. The implied volatity was 32.58, the open interest changed by 43 which increased total open position to 94

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 9.4, which was -4.4 lower than the previous day. The implied volatity was 29.64, the open interest changed by 11 which increased total open position to 52

On 8 Dec KEI was trading at 4095.20. The strike last trading price was 15.1, which was 8 higher than the previous day. The implied volatity was 32.97, the open interest changed by -6 which decreased total open position to 40

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 7.1, which was 0.85 higher than the previous day. The implied volatity was 29.51, the open interest changed by 22 which increased total open position to 46

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 6.25, which was -2.3 lower than the previous day. The implied volatity was 29.32, the open interest changed by -1 which decreased total open position to 23

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 8.55, which was -193.25 lower than the previous day. The implied volatity was 29.25, the open interest changed by 23 which increased total open position to 23

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 201.8, which was 0 lower than the previous day. The implied volatity was 11.74, 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 201.8, which was 0 lower than the previous day. The implied volatity was 9.62, 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 201.8, which was 0 lower than the previous day. The implied volatity was 10.06, 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 201.8, which was 0 lower than the previous day. The implied volatity was 9.77, 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 201.8, which was 0 lower than the previous day. The implied volatity was 9.30, 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 201.8, which was 0 lower than the previous day. The implied volatity was 8.13, 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 201.8, which was 0 lower than the previous day. The implied volatity was 8.86, 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 201.8, which was 0 lower than the previous day. The implied volatity was 7.99, 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 201.8, 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 201.8, which was 0 lower than the previous day. The implied volatity was 8.68, 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 201.8, which was 0 lower than the previous day. The implied volatity was 6.75, 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 201.8, 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 Oct KEI was trading at 4125.70. The strike last trading price was 201.8, 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 Oct KEI was trading at 4143.80. The strike last trading price was 201.8, which was 0 lower than the previous day. The implied volatity was 7.47, the open interest changed by 0 which decreased total open position to 0

On 16 Oct KEI was trading at 4172.60. The strike last trading price was 201.8, 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 5.34, 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