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 3850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4106.60	313.5 ₹ 54,862.5	67.65 11838.75	-	0 0	0 0	34 5,950
16 Dec	4156.30	313.5 ₹ 54,862.5	67.65 11838.75	37.44	1 175	0 0	34 5,950
15 Dec	4167.90	245.85 ₹ 43,023.75	-13.25 -2318.75	-	0 0	0 0	0 0
12 Dec	4067.10	245.85 ₹ 43,023.75	-13.25 -2318.75	-	0 0	0 0	34 5,950
11 Dec	4057.30	245.85 ₹ 43,023.75	-13.25 -2318.75	-	0 0	0 0	34 5,950
10 Dec	3947.90	245.85 ₹ 43,023.75	-13.25 -2318.75	-	0 0	0 0	34 5,950
9 Dec	4073.00	245.85 ₹ 43,023.75	-13.25 -2318.75	-	0 0	1 175	0 0
8 Dec	4095.20	245.85 ₹ 43,023.75	-13.25 -2318.75	-	11 1,925	0 0	33 5,775
5 Dec	4163.50	260.75 ₹ 45,631.25	-193.9 -33932.50	-	0 0	0 0	0 0
4 Dec	4185.10	260.75 ₹ 45,631.25	-193.9 -33932.50	-	0 0	0 0	0 0
3 Dec	4161.60	260.75 ₹ 45,631.25	-193.9 -33932.50	-	0 0	0 0	0 0
2 Dec	4184.30	260.75 ₹ 45,631.25	-193.9 -33932.50	-	0 0	0 0	0 0
1 Dec	4107.00	260.75 ₹ 45,631.25	-193.9 -33932.50	-	0 0	0 0	0 0
28 Nov	4145.60	260.75 ₹ 45,631.25	-193.9 -33932.50	-	0 0	0 0	0 0
27 Nov	4135.70	260.75 ₹ 45,631.25	-193.9 -33932.50	-	0 0	0 0	0 0
26 Nov	4133.10	260.75 ₹ 45,631.25	-193.9 -33932.50	-	0 0	33 5,775	0 0
25 Nov	4071.50	260.75 ₹ 45,631.25	-193.9 -33932.50	18.22	38 6,650	32 5,600	32 5,600
24 Nov	4107.80	454.65 ₹ 79,563.75	0 0.00	-	0 0	0 0	0 0
21 Nov	4080.40	454.65 ₹ 79,563.75	0 0.00	-	0 0	0 0	0 0
20 Nov	4167.30	454.65 ₹ 79,563.75	0 0.00	-	0 0	0 0	0 0
19 Nov	4119.10	454.65 ₹ 79,563.75	0 0.00	-	0 0	0 0	0 0

10 Nov	4032.40	454.65 ₹ 79,563.75	0 0.00	-	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 3850 expiring on 30DEC2025

Delta for 3850 CE is -

Historical price for 3850 CE is as follows

On 17 Dec KEI was trading at 4106.60. The strike last trading price was 313.5, which was 67.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 313.5, which was 67.65 higher than the previous day. The implied volatity was 37.44, the open interest changed by 0 which decreased total open position to 34

On 15 Dec KEI was trading at 4167.90. The strike last trading price was 245.85, which was -13.25 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 245.85, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 245.85, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 245.85, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 245.85, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec KEI was trading at 4095.20. The strike last trading price was 245.85, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 260.75, which was -193.9 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 260.75, which was -193.9 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 260.75, which was -193.9 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 260.75, which was -193.9 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 260.75, which was -193.9 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 260.75, which was -193.9 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 260.75, which was -193.9 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 260.75, which was -193.9 lower than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 0

On 25 Nov KEI was trading at 4071.50. The strike last trading price was 260.75, which was -193.9 lower than the previous day. The implied volatity was 18.22, the open interest changed by 32 which increased total open position to 32

On 24 Nov KEI was trading at 4107.80. The strike last trading price was 454.65, 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 Nov KEI was trading at 4080.40. The strike last trading price was 454.65, 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 20 Nov KEI was trading at 4167.30. The strike last trading price was 454.65, 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 454.65, 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 Nov KEI was trading at 4032.40. The strike last trading price was 454.65, 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

KEI 30DEC2025 3850 PE
Delta: -0.10 Vega: 1.35 Theta: -1.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	4106.60	10.65 ₹ 1,863.75	-15.95 -2791.25	28.76	214 37,450	70 12,250	80 14,000
16 Dec	4156.30	26.65 ₹ 4,663.75	-35.6 -6230.00	-	0 0	0 0	10 1,750
15 Dec	4167.90	26.65 ₹ 4,663.75	-35.6 -6230.00	-	0 0	0 0	0 0
12 Dec	4067.10	26.65 ₹ 4,663.75	-35.6 -6230.00	-	0 0	0 0	10 1,750
11 Dec	4057.30	26.65 ₹ 4,663.75	-35.6 -6230.00	27.68	17 2,975	-4 -700	11 1,925
10 Dec	3947.90	65.3 ₹ 11,427.5	-32.65 -5713.75	30.13	15 2,625	8 1,400	15 2,625
9 Dec	4073.00	97.95 ₹ 17,141.25	-53.15 -9301.25	-	0 0	0 0	0 0
8 Dec	4095.20	97.95 ₹ 17,141.25	-53.15 -9301.25	-	0 0	0 0	7 1,225
5 Dec	4163.50	97.95 ₹ 17,141.25	-53.15 -9301.25	-	0 0	0 0	0 0
4 Dec	4185.10	97.95 ₹ 17,141.25	-53.15 -9301.25	-	0 0	0 0	0 0
3 Dec	4161.60	97.95 ₹ 17,141.25	-53.15 -9301.25	-	0 0	0 0	0 0
2 Dec	4184.30	97.95 ₹ 17,141.25	-53.15 -9301.25	-	0 0	0 0	0 0
1 Dec	4107.00	97.95 ₹ 17,141.25	-53.15 -9301.25	-	0 0	0 0	0 0
28 Nov	4145.60	97.95 ₹ 17,141.25	-53.15 -9301.25	-	0 0	0 0	0 0
27 Nov	4135.70	97.95 ₹ 17,141.25	-53.15 -9301.25	-	0 0	0 0	0 0
26 Nov	4133.10	97.95 ₹ 17,141.25	-53.15 -9301.25	-	0 0	0 0	0 0
25 Nov	4071.50	97.95 ₹ 17,141.25	-53.15 -9301.25	-	0 0	0 0	0 0
24 Nov	4107.80	97.95 ₹ 17,141.25	-53.15 -9301.25	-	0 0	0 0	0 0
21 Nov	4080.40	97.95 ₹ 17,141.25	-53.15 -9301.25	-	0 0	0 0	0 0
20 Nov	4167.30	97.95 ₹ 17,141.25	-53.15 -9301.25	-	0 0	0 0	0 0
19 Nov	4119.10	97.95 ₹ 17,141.25	-53.15 -9301.25	-	0 0	0 0	0 0
10 Nov	4032.40	97.95 ₹ 17,141.25	-53.15 -9301.25	32.72	3 525	2 350	6 1,050

For Kei Industries Ltd. - strike price 3850 expiring on 30DEC2025

Delta for 3850 PE is -0.10

Historical price for 3850 PE is as follows

On 17 Dec KEI was trading at 4106.60. The strike last trading price was 10.65, which was -15.95 lower than the previous day. The implied volatity was 28.76, the open interest changed by 70 which increased total open position to 80

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 26.65, which was -35.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 15 Dec KEI was trading at 4167.90. The strike last trading price was 26.65, which was -35.6 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 26.65, which was -35.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 26.65, which was -35.6 lower than the previous day. The implied volatity was 27.68, the open interest changed by -4 which decreased total open position to 11

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 65.3, which was -32.65 lower than the previous day. The implied volatity was 30.13, the open interest changed by 8 which increased total open position to 15

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 97.95, which was -53.15 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 97.95, which was -53.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 97.95, which was -53.15 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 97.95, which was -53.15 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 97.95, which was -53.15 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 97.95, which was -53.15 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 97.95, which was -53.15 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 97.95, which was -53.15 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 97.95, which was -53.15 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 97.95, which was -53.15 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 97.95, which was -53.15 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 97.95, which was -53.15 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 97.95, which was -53.15 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 97.95, which was -53.15 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 97.95, which was -53.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov KEI was trading at 4032.40. The strike last trading price was 97.95, which was -53.15 lower than the previous day. The implied volatity was 32.72, the open interest changed by 2 which increased total open position to 6

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