KEI

Kei Industries Ltd.

4067.1 +9.80 (0.24%)

L: 4014.3 H: 4088.8

Back to Option Chain

Historical option data for KEI
12 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 3800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4067.10	305.85 ₹ 53,523.75	108.5 18987.50	-	0 0	0 0	12 2,100
11 Dec	4057.30	305.85 ₹ 53,523.75	108.5 18987.50	37.67	2 350	-1 -175	12 2,100
10 Dec	3947.90	190 ₹ 33,250	-103.5 -18112.50	26.29	9 1,575	-1 -175	13 2,275
9 Dec	4073.00	293.5 ₹ 51,362.5	-67.85 -11873.75	-	16 2,800	5 875	11 1,925
8 Dec	4095.20	361.35 ₹ 63,236.25	65.3 11427.50	-	0 0	0 0	6 1,050
5 Dec	4163.50	361.35 ₹ 63,236.25	65.3 11427.50	-	0 0	4 700	0 0

4 Dec	4185.10	361.35 ₹ 63,236.25	65.3 11427.50	-	7 1,225	3 525	5 875
3 Dec	4161.60	296.05 ₹ 51,808.75	-264.45 -46278.75	-	0 0	0 0	0 0
2 Dec	4184.30	296.05 ₹ 51,808.75	-264.45 -46278.75	-	0 0	0 0	0 0
1 Dec	4107.00	296.05 ₹ 51,808.75	-264.45 -46278.75	-	0 0	0 0	0 0
28 Nov	4145.60	296.05 ₹ 51,808.75	-264.45 -46278.75	-	0 0	0 0	0 0
27 Nov	4135.70	296.05 ₹ 51,808.75	-264.45 -46278.75	-	0 0	0 0	0 0
26 Nov	4133.10	296.05 ₹ 51,808.75	-264.45 -46278.75	-	0 0	2 350	0 0
25 Nov	4071.50	296.05 ₹ 51,808.75	-264.45 -46278.75	11.37	4 700	2 350	2 350
24 Nov	4107.80	560.5 ₹ 98,087.5	0 0.00	-	0 0	0 0	0 0
21 Nov	4080.40	560.5 ₹ 98,087.5	0 0.00	-	0 0	0 0	0 0
20 Nov	4167.30	560.5 ₹ 98,087.5	0 0.00	-	0 0	0 0	0 0
19 Nov	4119.10	560.5 ₹ 98,087.5	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
10 Oct	4278.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	4250.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	4254.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	4201.50	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 3800 expiring on 30DEC2025

Delta for 3800 CE is -

Historical price for 3800 CE is as follows

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 305.85, which was 108.5 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 305.85, which was 108.5 higher than the previous day. The implied volatity was 37.67, the open interest changed by -1 which decreased total open position to 12

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 190, which was -103.5 lower than the previous day. The implied volatity was 26.29, the open interest changed by -1 which decreased total open position to 13

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 293.5, which was -67.85 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 11

On 8 Dec KEI was trading at 4095.20. The strike last trading price was 361.35, which was 65.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 361.35, which was 65.3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 361.35, which was 65.3 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 296.05, which was -264.45 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 296.05, which was -264.45 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 296.05, which was -264.45 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 296.05, which was -264.45 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 296.05, which was -264.45 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 296.05, which was -264.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov KEI was trading at 4071.50. The strike last trading price was 296.05, which was -264.45 lower than the previous day. The implied volatity was 11.37, the open interest changed by 2 which increased total open position to 2

On 24 Nov KEI was trading at 4107.80. The strike last trading price was 560.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov KEI was trading at 4080.40. The strike last trading price was 560.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov KEI was trading at 4167.30. The strike last trading price was 560.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov KEI was trading at 4119.10. The strike last trading price was 560.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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 10 Oct KEI was trading at 4278.20. 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

On 9 Oct KEI was trading at 4250.80. 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 8 Oct KEI was trading at 4254.90. 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 7 Oct KEI was trading at 4201.50. 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 3800 PE
Delta: -0.11 Vega: 1.68 Theta: -1.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4067.10	13.15 ₹ 2,301.25	-4.75 -831.25	27.22	73 12,775	1 175	178 31,150
11 Dec	4057.30	18 ₹ 3,150	-32.05 -5608.75	27.71	242 42,350	-4 -700	176 30,800
10 Dec	3947.90	49.8 ₹ 8,715	30.7 5372.50	31.88	315 55,125	-9 -1,575	180 31,500
9 Dec	4073.00	18 ₹ 3,150	-9.35 -1636.25	28.28	361 63,175	25 4,375	189 33,075
8 Dec	4095.20	28.65 ₹ 5,013.75	15.7 2747.50	32.66	168 29,400	21 3,675	163 28,525
5 Dec	4163.50	12.35 ₹ 2,161.25	-0.3 -52.50	27.77	152 26,600	68 11,900	142 24,850
4 Dec	4185.10	12.45 ₹ 2,178.75	-4.65 -813.75	28.59	132 23,100	56 9,800	72 12,600
3 Dec	4161.60	17.1 ₹ 2,992.5	-223.55 -39121.25	28.84	32 5,600	16 2,800	16 2,800
2 Dec	4184.30	240.65 ₹ 42,113.75	0 0.00	9.18	0 0	0 0	0 0
1 Dec	4107.00	240.65 ₹ 42,113.75	0 0.00	7.58	0 0	0 0	0 0
28 Nov	4145.60	240.65 ₹ 42,113.75	0 0.00	8.16	0 0	0 0	0 0
27 Nov	4135.70	240.65 ₹ 42,113.75	0 0.00	7.87	0 0	0 0	0 0
26 Nov	4133.10	240.65 ₹ 42,113.75	0 0.00	7.40	0 0	0 0	0 0
25 Nov	4071.50	240.65 ₹ 42,113.75	0 0.00	6.18	0 0	0 0	0 0
24 Nov	4107.80	240.65 ₹ 42,113.75	0 0.00	6.98	0 0	0 0	0 0
21 Nov	4080.40	240.65 ₹ 42,113.75	0 0.00	6.13	0 0	0 0	0 0
20 Nov	4167.30	240.65 ₹ 42,113.75	0 0.00	-	0 0	0 0	0 0
19 Nov	4119.10	240.65 ₹ 42,113.75	0 0.00	6.89	0 0	0 0	0 0
28 Oct	4063.80	240.65 ₹ 42,113.75	0 0.00	5.24	0 0	0 0	0 0
27 Oct	4084.80	240.65 ₹ 42,113.75	0 0.00	-	0 0	0 0	0 0
24 Oct	4125.70	240.65 ₹ 42,113.75	0 0.00	-	0 0	0 0	0 0
21 Oct	4143.80	240.65 ₹ 42,113.75	0 0.00	-	0 0	0 0	0 0
16 Oct	4172.60	240.65 ₹ 42,113.75	0 0.00	-	0 0	0 0	0 0
10 Oct	4278.20	240.65 ₹ 42,113.75	0 0.00	-	0 0	0 0	0 0
9 Oct	4250.80	240.65 ₹ 42,113.75	0 0.00	-	0 0	0 0	0 0
8 Oct	4254.90	240.65 ₹ 42,113.75	0 0.00	-	0 0	0 0	0 0
7 Oct	4201.50	240.65 ₹ 42,113.75	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	4.08	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 3800 expiring on 30DEC2025

Delta for 3800 PE is -0.11

Historical price for 3800 PE is as follows

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 13.15, which was -4.75 lower than the previous day. The implied volatity was 27.22, the open interest changed by 1 which increased total open position to 178

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 18, which was -32.05 lower than the previous day. The implied volatity was 27.71, the open interest changed by -4 which decreased total open position to 176

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 49.8, which was 30.7 higher than the previous day. The implied volatity was 31.88, the open interest changed by -9 which decreased total open position to 180

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 18, which was -9.35 lower than the previous day. The implied volatity was 28.28, the open interest changed by 25 which increased total open position to 189

On 8 Dec KEI was trading at 4095.20. The strike last trading price was 28.65, which was 15.7 higher than the previous day. The implied volatity was 32.66, the open interest changed by 21 which increased total open position to 163

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 12.35, which was -0.3 lower than the previous day. The implied volatity was 27.77, the open interest changed by 68 which increased total open position to 142

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 12.45, which was -4.65 lower than the previous day. The implied volatity was 28.59, the open interest changed by 56 which increased total open position to 72

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 17.1, which was -223.55 lower than the previous day. The implied volatity was 28.84, the open interest changed by 16 which increased total open position to 16

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 240.65, which was 0 lower than the previous day. The implied volatity was 9.18, 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 240.65, which was 0 lower than the previous day. The implied volatity was 7.58, 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 240.65, which was 0 lower than the previous day. The implied volatity was 8.16, 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 240.65, which was 0 lower than the previous day. The implied volatity was 7.87, 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 240.65, which was 0 lower than the previous day. The implied volatity was 7.40, 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 240.65, which was 0 lower than the previous day. The implied volatity was 6.18, 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 240.65, which was 0 lower than the previous day. The implied volatity was 6.98, 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 240.65, which was 0 lower than the previous day. The implied volatity was 6.13, 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 240.65, 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 240.65, which was 0 lower than the previous day. The implied volatity was 6.89, 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 240.65, which was 0 lower than the previous day. The implied volatity was 5.24, 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 240.65, 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 24 Oct KEI was trading at 4125.70. The strike last trading price was 240.65, 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 21 Oct KEI was trading at 4143.80. The strike last trading price was 240.65, 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 16 Oct KEI was trading at 4172.60. The strike last trading price was 240.65, 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 10 Oct KEI was trading at 4278.20. The strike last trading price was 240.65, 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 9 Oct KEI was trading at 4250.80. The strike last trading price was 240.65, 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 8 Oct KEI was trading at 4254.90. The strike last trading price was 240.65, 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 7 Oct KEI was trading at 4201.50. The strike last trading price was 240.65, 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 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 4.08, 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