KEI

Kei Industries Ltd.

4146.3 -38.80 (-0.93%)

L: 4122.8 H: 4191.7

Back to Option Chain

Historical option data for KEI
05 Dec 2025 02:47 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 4150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4146.50	95 ₹ 16,625	-20.35 -3561.25	-	330 57,750	42 7,350	330 57,750
4 Dec	4185.10	118.5 ₹ 20,737.5	5.6 980.00	16.57	386 67,550	28 4,900	286 50,050
3 Dec	4161.60	113.95 ₹ 19,941.25	-31.75 -5556.25	22.20	295 51,625	20 3,500	257 44,975
2 Dec	4184.30	154.25 ₹ 26,993.75	51.55 9021.25	25.30	771 1,34,925	-48 -8,400	248 43,400
1 Dec	4107.00	105 ₹ 18,375	-24.45 -4278.75	23.43	504 88,200	9 1,575	296 51,800
28 Nov	4145.60	130.7 ₹ 22,872.5	17.4 3045.00	22.29	1,039 1,81,825	89 15,575	287 50,225
27 Nov	4135.70	115.85 ₹ 20,273.75	-5.45 -953.75	20.07	122 21,350	15 2,625	197 34,475
26 Nov	4133.10	118.45 ₹ 20,728.75	47.25 8268.75	22.57	391 68,425	109 19,075	183 32,025
25 Nov	4071.50	73.6 ₹ 12,880	-38.4 -6720.00	19.25	49 8,575	-1 -175	73 12,775
24 Nov	4107.80	112 ₹ 19,600	-9.2 -1610.00	21.80	53 9,275	34 5,950	74 12,950
21 Nov	4080.40	121.2 ₹ 21,210	-36.35 -6361.25	25.61	73 12,775	25 4,375	39 6,825
20 Nov	4167.30	156.25 ₹ 27,343.75	22 3850.00	21.93	17 2,975	7 1,225	13 2,275
19 Nov	4119.10	134.25 ₹ 23,493.75	-8.75 -1531.25	22.71	4 700	0 0	4 700

18 Nov	4125.90	143 ₹ 25,025	-159.1 -27842.50	23.53	13 2,275	5 875	5 875
17 Nov	4150.90	302.1 ₹ 52,867.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4113.60	302.1 ₹ 52,867.5	0 0.00	-	0 0	0 0	0 0
11 Nov	4062.70	302.1 ₹ 52,867.5	0 0.00	0.57	0 0	0 0	0 0
30 Oct	4109.00	302.1 ₹ 52,867.5	0 0.00	-	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 4150 expiring on 30DEC2025

Delta for 4150 CE is -

Historical price for 4150 CE is as follows

On 5 Dec KEI was trading at 4146.50. The strike last trading price was 95, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 330

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 118.5, which was 5.6 higher than the previous day. The implied volatity was 16.57, the open interest changed by 28 which increased total open position to 286

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 113.95, which was -31.75 lower than the previous day. The implied volatity was 22.20, the open interest changed by 20 which increased total open position to 257

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 154.25, which was 51.55 higher than the previous day. The implied volatity was 25.30, the open interest changed by -48 which decreased total open position to 248

On 1 Dec KEI was trading at 4107.00. The strike last trading price was 105, which was -24.45 lower than the previous day. The implied volatity was 23.43, the open interest changed by 9 which increased total open position to 296

On 28 Nov KEI was trading at 4145.60. The strike last trading price was 130.7, which was 17.4 higher than the previous day. The implied volatity was 22.29, the open interest changed by 89 which increased total open position to 287

On 27 Nov KEI was trading at 4135.70. The strike last trading price was 115.85, which was -5.45 lower than the previous day. The implied volatity was 20.07, the open interest changed by 15 which increased total open position to 197

On 26 Nov KEI was trading at 4133.10. The strike last trading price was 118.45, which was 47.25 higher than the previous day. The implied volatity was 22.57, the open interest changed by 109 which increased total open position to 183

On 25 Nov KEI was trading at 4071.50. The strike last trading price was 73.6, which was -38.4 lower than the previous day. The implied volatity was 19.25, the open interest changed by -1 which decreased total open position to 73

On 24 Nov KEI was trading at 4107.80. The strike last trading price was 112, which was -9.2 lower than the previous day. The implied volatity was 21.80, the open interest changed by 34 which increased total open position to 74

On 21 Nov KEI was trading at 4080.40. The strike last trading price was 121.2, which was -36.35 lower than the previous day. The implied volatity was 25.61, the open interest changed by 25 which increased total open position to 39

On 20 Nov KEI was trading at 4167.30. The strike last trading price was 156.25, which was 22 higher than the previous day. The implied volatity was 21.93, the open interest changed by 7 which increased total open position to 13

On 19 Nov KEI was trading at 4119.10. The strike last trading price was 134.25, which was -8.75 lower than the previous day. The implied volatity was 22.71, the open interest changed by 0 which decreased total open position to 4

On 18 Nov KEI was trading at 4125.90. The strike last trading price was 143, which was -159.1 lower than the previous day. The implied volatity was 23.53, the open interest changed by 5 which increased total open position to 5

On 17 Nov KEI was trading at 4150.90. The strike last trading price was 302.1, 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 13 Nov KEI was trading at 4113.60. The strike last trading price was 302.1, 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 11 Nov KEI was trading at 4062.70. The strike last trading price was 302.1, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0

On 30 Oct KEI was trading at 4109.00. The strike last trading price was 302.1, 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

KEI 30DEC2025 4150 PE
Delta: -0.45 Vega: 4.30 Theta: -1.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	4146.50	96.75 ₹ 16,931.25	2.85 498.75	25.02	105 18,375	6 1,050	94 16,450
4 Dec	4185.10	93.55 ₹ 16,371.25	-16.4 -2870.00	27.54	157 27,475	-14 -2,450	88 15,400
3 Dec	4161.60	107.25 ₹ 18,768.75	21.1 3692.50	26.88	484 84,700	-14 -2,450	102 17,850
2 Dec	4184.30	84.05 ₹ 14,708.75	-44.25 -7743.75	25.19	170 29,750	23 4,025	112 19,600
1 Dec	4107.00	125.55 ₹ 21,971.25	19.4 3395.00	26.41	265 46,375	-71 -12,425	89 15,575
28 Nov	4145.60	104.05 ₹ 18,208.75	-14.15 -2476.25	25.31	289 50,575	19 3,325	160 28,000
27 Nov	4135.70	115 ₹ 20,125	-6.4 -1120.00	26.27	83 14,525	3 525	139 24,325
26 Nov	4133.10	123.35 ₹ 21,586.25	-51.65 -9038.75	25.65	210 36,750	96 16,800	134 23,450
25 Nov	4071.50	175 ₹ 30,625	18 3150.00	29.32	27 4,725	-4 -700	38 6,650
24 Nov	4107.80	157 ₹ 27,475	-19 -3325.00	30.47	13 2,275	3 525	42 7,350
21 Nov	4080.40	176 ₹ 30,800	40.05 7008.75	29.93	58 10,150	15 2,625	38 6,650
20 Nov	4167.30	136 ₹ 23,800	-35.2 -6160.00	30.63	23 4,025	10 1,750	20 3,500
19 Nov	4119.10	171.2 ₹ 29,960	9.2 1610.00	32.79	3 525	0 0	13 2,275
18 Nov	4125.90	162 ₹ 28,350	18 3150.00	31.17	9 1,575	4 700	13 2,275
17 Nov	4150.90	144 ₹ 25,200	-55.95 -9791.25	-	12 2,100	0 0	7 1,225
13 Nov	4113.60	199.95 ₹ 34,991.25	-1 -175.00	-	0 0	0 0	0 0
11 Nov	4062.70	199.95 ₹ 34,991.25	-1 -175.00	30.99	3 525	0 0	4 700
30 Oct	4109.00	200.95 ₹ 35,166.25	-143.8 -25165.00	31.52	4 700	3 525	3 525

For Kei Industries Ltd. - strike price 4150 expiring on 30DEC2025

Delta for 4150 PE is -0.45

Historical price for 4150 PE is as follows

On 5 Dec KEI was trading at 4146.50. The strike last trading price was 96.75, which was 2.85 higher than the previous day. The implied volatity was 25.02, the open interest changed by 6 which increased total open position to 94

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 93.55, which was -16.4 lower than the previous day. The implied volatity was 27.54, the open interest changed by -14 which decreased total open position to 88

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 107.25, which was 21.1 higher than the previous day. The implied volatity was 26.88, the open interest changed by -14 which decreased total open position to 102

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 84.05, which was -44.25 lower than the previous day. The implied volatity was 25.19, the open interest changed by 23 which increased total open position to 112

On 1 Dec KEI was trading at 4107.00. The strike last trading price was 125.55, which was 19.4 higher than the previous day. The implied volatity was 26.41, the open interest changed by -71 which decreased total open position to 89

On 28 Nov KEI was trading at 4145.60. The strike last trading price was 104.05, which was -14.15 lower than the previous day. The implied volatity was 25.31, the open interest changed by 19 which increased total open position to 160

On 27 Nov KEI was trading at 4135.70. The strike last trading price was 115, which was -6.4 lower than the previous day. The implied volatity was 26.27, the open interest changed by 3 which increased total open position to 139

On 26 Nov KEI was trading at 4133.10. The strike last trading price was 123.35, which was -51.65 lower than the previous day. The implied volatity was 25.65, the open interest changed by 96 which increased total open position to 134

On 25 Nov KEI was trading at 4071.50. The strike last trading price was 175, which was 18 higher than the previous day. The implied volatity was 29.32, the open interest changed by -4 which decreased total open position to 38

On 24 Nov KEI was trading at 4107.80. The strike last trading price was 157, which was -19 lower than the previous day. The implied volatity was 30.47, the open interest changed by 3 which increased total open position to 42

On 21 Nov KEI was trading at 4080.40. The strike last trading price was 176, which was 40.05 higher than the previous day. The implied volatity was 29.93, the open interest changed by 15 which increased total open position to 38

On 20 Nov KEI was trading at 4167.30. The strike last trading price was 136, which was -35.2 lower than the previous day. The implied volatity was 30.63, the open interest changed by 10 which increased total open position to 20

On 19 Nov KEI was trading at 4119.10. The strike last trading price was 171.2, which was 9.2 higher than the previous day. The implied volatity was 32.79, the open interest changed by 0 which decreased total open position to 13

On 18 Nov KEI was trading at 4125.90. The strike last trading price was 162, which was 18 higher than the previous day. The implied volatity was 31.17, the open interest changed by 4 which increased total open position to 13

On 17 Nov KEI was trading at 4150.90. The strike last trading price was 144, which was -55.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 13 Nov KEI was trading at 4113.60. The strike last trading price was 199.95, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov KEI was trading at 4062.70. The strike last trading price was 199.95, which was -1 lower than the previous day. The implied volatity was 30.99, the open interest changed by 0 which decreased total open position to 4

On 30 Oct KEI was trading at 4109.00. The strike last trading price was 200.95, which was -143.8 lower than the previous day. The implied volatity was 31.52, the open interest changed by 3 which increased total open position to 3

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