KEI
Kei Industries Ltd.
Historical option data for KEI
10 Mar 2026 04:13 PM IST
| KEI 30-MAR-2026 4050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 4537.00 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 4789.50 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 4921.00 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 4920.50 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 4979.00 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 5206.00 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 5080.40 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 5009.10 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 4944.00 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 4781.00 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 4765.70 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 4756.00 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 4568.60 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 4606.90 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 4567.80 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 4483.60 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 4566.80 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 4591.30 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 4605.90 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 4590.60 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 4599.10 | 194.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 4462.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 4443.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4423.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 4367.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 4079.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3974.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 4021.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 4005.30 | 194.95 | 0 | 1.29 | 0 | 0 | 0 | |||||||||
| 28 Jan | 3879.10 | 194.95 | 0 | 2.2 | 0 | 0 | 0 | |||||||||
For Kei Industries Ltd. - strike price 4050 expiring on 30MAR2026
Delta for 4050 CE is -
Historical price for 4050 CE is as follows
On 10 Mar KEI was trading at 4537.00. The strike last trading price was 194.95, 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 Mar KEI was trading at 4789.50. The strike last trading price was 194.95, 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 Mar KEI was trading at 4921.00. The strike last trading price was 194.95, 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 Mar KEI was trading at 4920.50. The strike last trading price was 194.95, 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 Mar KEI was trading at 4979.00. The strike last trading price was 194.95, 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 Mar KEI was trading at 5206.00. The strike last trading price was 194.95, 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 Feb KEI was trading at 5080.40. The strike last trading price was 194.95, 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 Feb KEI was trading at 5009.10. The strike last trading price was 194.95, 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 Feb KEI was trading at 4944.00. The strike last trading price was 194.95, 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 Feb KEI was trading at 4781.00. The strike last trading price was 194.95, 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 23 Feb KEI was trading at 4765.70. The strike last trading price was 194.95, 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 Feb KEI was trading at 4756.00. The strike last trading price was 194.95, 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 Feb KEI was trading at 4568.60. The strike last trading price was 194.95, 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 18 Feb KEI was trading at 4606.90. The strike last trading price was 194.95, 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 17 Feb KEI was trading at 4567.80. The strike last trading price was 194.95, 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 Feb KEI was trading at 4483.60. The strike last trading price was 194.95, 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 13 Feb KEI was trading at 4566.80. The strike last trading price was 194.95, 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 12 Feb KEI was trading at 4591.30. The strike last trading price was 194.95, 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 11 Feb KEI was trading at 4605.90. The strike last trading price was 194.95, 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 Feb KEI was trading at 4590.60. The strike last trading price was 194.95, 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 Feb KEI was trading at 4599.10. The strike last trading price was 194.95, 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 Feb KEI was trading at 4462.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb KEI was trading at 4443.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb KEI was trading at 4423.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb KEI was trading at 4367.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb KEI was trading at 4079.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KEI was trading at 3974.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan KEI was trading at 4021.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan KEI was trading at 4005.30. The strike last trading price was 194.95, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 28 Jan KEI was trading at 3879.10. The strike last trading price was 194.95, which was 0 lower than the previous day. The implied volatity was 2.2, the open interest changed by 0 which decreased total open position to 0
| KEI 30MAR2026 4050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 2.51
Theta: -3.23
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 4537.00 | 48.95 | -348.45 | 54.55 | 11 | 0 | 0 |
| 9 Mar | 4789.50 | 397.4 | 0 | 17.93 | 0 | 0 | 0 |
| 6 Mar | 4921.00 | 397.4 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 4920.50 | 397.4 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 4979.00 | 397.4 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 5206.00 | 397.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 5080.40 | 397.4 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 5009.10 | 397.4 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 4944.00 | 397.4 | 0 | 16.32 | 0 | 0 | 0 |
| 24 Feb | 4781.00 | 397.4 | 0 | 13.85 | 0 | 0 | 0 |
| 23 Feb | 4765.70 | 397.4 | 0 | 13.25 | 0 | 0 | 0 |
| 20 Feb | 4756.00 | 397.4 | 0 | 13.1 | 0 | 0 | 0 |
| 19 Feb | 4568.60 | 397.4 | 0 | 9.45 | 0 | 0 | 0 |
| 18 Feb | 4606.90 | 397.4 | 0 | 10.11 | 0 | 0 | 0 |
| 17 Feb | 4567.80 | 397.4 | 0 | 9.46 | 0 | 0 | 0 |
| 16 Feb | 4483.60 | 397.4 | 0 | 8.09 | 0 | 0 | 0 |
| 13 Feb | 4566.80 | 397.4 | 0 | 9.17 | 0 | 0 | 0 |
| 12 Feb | 4591.30 | 397.4 | 0 | 9.25 | 0 | 0 | 0 |
| 11 Feb | 4605.90 | 397.4 | 0 | 9.43 | 0 | 0 | 0 |
| 10 Feb | 4590.60 | 397.4 | 0 | 9.26 | 0 | 0 | 0 |
| 9 Feb | 4599.10 | 397.4 | 0 | 9.37 | 0 | 0 | 0 |
| 6 Feb | 4462.60 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 4443.00 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 4423.30 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 4367.00 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 4079.80 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 3974.40 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 4021.10 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 4005.30 | 397.4 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 3879.10 | 397.4 | 0 | 0 | 0 | 0 | 0 |
For Kei Industries Ltd. - strike price 4050 expiring on 30MAR2026
Delta for 4050 PE is -0.15
Historical price for 4050 PE is as follows
On 10 Mar KEI was trading at 4537.00. The strike last trading price was 48.95, which was -348.45 lower than the previous day. The implied volatity was 54.55, the open interest changed by 0 which decreased total open position to 0
On 9 Mar KEI was trading at 4789.50. The strike last trading price was 397.4, which was 0 lower than the previous day. The implied volatity was 17.93, the open interest changed by 0 which decreased total open position to 0
On 6 Mar KEI was trading at 4921.00. The strike last trading price was 397.4, 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 Mar KEI was trading at 4920.50. The strike last trading price was 397.4, 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 Mar KEI was trading at 4979.00. The strike last trading price was 397.4, 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 Mar KEI was trading at 5206.00. The strike last trading price was 397.4, 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 Feb KEI was trading at 5080.40. The strike last trading price was 397.4, 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 Feb KEI was trading at 5009.10. The strike last trading price was 397.4, 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 Feb KEI was trading at 4944.00. The strike last trading price was 397.4, which was 0 lower than the previous day. The implied volatity was 16.32, the open interest changed by 0 which decreased total open position to 0
On 24 Feb KEI was trading at 4781.00. The strike last trading price was 397.4, which was 0 lower than the previous day. The implied volatity was 13.85, the open interest changed by 0 which decreased total open position to 0
On 23 Feb KEI was trading at 4765.70. The strike last trading price was 397.4, which was 0 lower than the previous day. The implied volatity was 13.25, the open interest changed by 0 which decreased total open position to 0
On 20 Feb KEI was trading at 4756.00. The strike last trading price was 397.4, which was 0 lower than the previous day. The implied volatity was 13.1, the open interest changed by 0 which decreased total open position to 0
On 19 Feb KEI was trading at 4568.60. The strike last trading price was 397.4, which was 0 lower than the previous day. The implied volatity was 9.45, the open interest changed by 0 which decreased total open position to 0
On 18 Feb KEI was trading at 4606.90. The strike last trading price was 397.4, which was 0 lower than the previous day. The implied volatity was 10.11, the open interest changed by 0 which decreased total open position to 0
On 17 Feb KEI was trading at 4567.80. The strike last trading price was 397.4, which was 0 lower than the previous day. The implied volatity was 9.46, the open interest changed by 0 which decreased total open position to 0
On 16 Feb KEI was trading at 4483.60. The strike last trading price was 397.4, which was 0 lower than the previous day. The implied volatity was 8.09, the open interest changed by 0 which decreased total open position to 0
On 13 Feb KEI was trading at 4566.80. The strike last trading price was 397.4, which was 0 lower than the previous day. The implied volatity was 9.17, the open interest changed by 0 which decreased total open position to 0
On 12 Feb KEI was trading at 4591.30. The strike last trading price was 397.4, which was 0 lower than the previous day. The implied volatity was 9.25, the open interest changed by 0 which decreased total open position to 0
On 11 Feb KEI was trading at 4605.90. The strike last trading price was 397.4, which was 0 lower than the previous day. The implied volatity was 9.43, the open interest changed by 0 which decreased total open position to 0
On 10 Feb KEI was trading at 4590.60. The strike last trading price was 397.4, which was 0 lower than the previous day. The implied volatity was 9.26, the open interest changed by 0 which decreased total open position to 0
On 9 Feb KEI was trading at 4599.10. The strike last trading price was 397.4, which was 0 lower than the previous day. The implied volatity was 9.37, the open interest changed by 0 which decreased total open position to 0
On 6 Feb KEI was trading at 4462.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb KEI was trading at 4443.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb KEI was trading at 4423.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb KEI was trading at 4367.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb KEI was trading at 4079.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb KEI was trading at 3974.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan KEI was trading at 4021.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan KEI was trading at 4005.30. The strike last trading price was 397.4, 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 Jan KEI was trading at 3879.10. The strike last trading price was 397.4, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
