KEI
Kei Industries Ltd.
Historical option data for KEI
10 Apr 2026 11:50 PM IST
| KEI 28-Apr-2026 (17d) 4250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 4459.00 | 252.15 | -34.45000000000002 | - | 0 | 0 | 50 | |||||||||
| 9 Apr | 4416.90 | 252.15 | -34.1 | 34.1 | 16 | 1 | 51 | |||||||||
| 8 Apr | 4507.20 | 286.25 | 128.1 | 22.43 | 77 | -14 | 51 | |||||||||
| 7 Apr | 4236.60 | 164.4 | 27.6 | 38.8 | 143 | 38 | 69 | |||||||||
| 6 Apr | 4123.10 | 136.8 | 47.3 | 44.54 | 81 | 27 | 31 | |||||||||
| 2 Apr | 4048.10 | 89.5 | -22.05 | 37.17 | 8 | 1 | 4 | |||||||||
| 1 Apr | 4134.80 | 111.55 | -22.75 | 33.91 | 9 | 0 | 2 | |||||||||
| 30 Mar | 4038.00 | 134.3 | 0 | - | 0 | 1 | 0 | |||||||||
| 27 Mar | 4124.00 | 134.3 | 0 | 34.54 | 1 | 0 | 1 | |||||||||
| 25 Mar | 4196.00 | 134.3 | -562.1 | 25.76 | 3 | 2 | 2 | |||||||||
| 24 Mar | 4126.00 | 696.4 | 0 | 2.25 | 0 | 0 | 0 | |||||||||
| 23 Mar | 3990.50 | 696.4 | 0 | 4.17 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 4188.00 | 696.4 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 19 Mar | 4213.00 | 696.4 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 18 Mar | 4390.00 | 696.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 4216.50 | 696.4 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 16 Mar | 4174.00 | 696.4 | 0 | 0.93 | 0 | 0 | 0 | |||||||||
| 13 Mar | 4158.00 | 696.4 | 0 | 0.91 | 0 | 0 | 0 | |||||||||
| 12 Mar | 4330.00 | 696.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4321.00 | 696.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 4537.00 | 696.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Kei Industries Ltd. - strike price 4250 expiring on 28APR2026
Delta for 4250 CE is -
Historical price for 4250 CE is as follows
On 10 Apr KEI was trading at 4459.00. The strike last trading price was 252.15, which was -34.45000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 9 Apr KEI was trading at 4416.90. The strike last trading price was 252.15, which was -34.1 lower than the previous day. The implied volatity was 34.1, the open interest changed by 1 which increased total open position to 51
On 8 Apr KEI was trading at 4507.20. The strike last trading price was 286.25, which was 128.1 higher than the previous day. The implied volatity was 22.43, the open interest changed by -14 which decreased total open position to 51
On 7 Apr KEI was trading at 4236.60. The strike last trading price was 164.4, which was 27.6 higher than the previous day. The implied volatity was 38.8, the open interest changed by 38 which increased total open position to 69
On 6 Apr KEI was trading at 4123.10. The strike last trading price was 136.8, which was 47.3 higher than the previous day. The implied volatity was 44.54, the open interest changed by 27 which increased total open position to 31
On 2 Apr KEI was trading at 4048.10. The strike last trading price was 89.5, which was -22.05 lower than the previous day. The implied volatity was 37.17, the open interest changed by 1 which increased total open position to 4
On 1 Apr KEI was trading at 4134.80. The strike last trading price was 111.55, which was -22.75 lower than the previous day. The implied volatity was 33.91, the open interest changed by 0 which decreased total open position to 2
On 30 Mar KEI was trading at 4038.00. The strike last trading price was 134.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Mar KEI was trading at 4124.00. The strike last trading price was 134.3, which was 0 lower than the previous day. The implied volatity was 34.54, the open interest changed by 0 which decreased total open position to 1
On 25 Mar KEI was trading at 4196.00. The strike last trading price was 134.3, which was -562.1 lower than the previous day. The implied volatity was 25.76, the open interest changed by 2 which increased total open position to 2
On 24 Mar KEI was trading at 4126.00. The strike last trading price was 696.4, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
On 23 Mar KEI was trading at 3990.50. The strike last trading price was 696.4, which was 0 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0
On 20 Mar KEI was trading at 4188.00. The strike last trading price was 696.4, which was 0 lower than the previous day. The implied volatity was 0.41, the open interest changed by 0 which decreased total open position to 0
On 19 Mar KEI was trading at 4213.00. The strike last trading price was 696.4, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 18 Mar KEI was trading at 4390.00. The strike last trading price was 696.4, 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 17 Mar KEI was trading at 4216.50. The strike last trading price was 696.4, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 16 Mar KEI was trading at 4174.00. The strike last trading price was 696.4, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 13 Mar KEI was trading at 4158.00. The strike last trading price was 696.4, which was 0 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 12 Mar KEI was trading at 4330.00. The strike last trading price was 696.4, 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 11 Mar KEI was trading at 4321.00. The strike last trading price was 696.4, 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 10 Mar KEI was trading at 4537.00. The strike last trading price was 696.4, 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
| KEI 28-Apr-2026 (17d) 4250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 0.03
Theta: -3.52
Gamma: 0.0008
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 4459.00 | 79.7 | -21.299999999999997 | 42.42 | 18 | 7 | 23 |
| 9 Apr | 4416.90 | 101 | 8 | 46.11 | 40 | 8 | 15 |
| 8 Apr | 4507.20 | 92.5 | -222.1 | 49.16 | 10 | 6 | 7 |
| 7 Apr | 4236.60 | 314.6 | 17.3 | - | 0 | 0 | 1 |
| 6 Apr | 4123.10 | 314.6 | 17.3 | - | 0 | 0 | 1 |
| 2 Apr | 4048.10 | 314.6 | 17.3 | 48.64 | 1 | 0 | 2 |
| 1 Apr | 4134.80 | 293.75 | -139.05 | 54.09 | 7 | 0 | 2 |
| 30 Mar | 4038.00 | 432.8 | 315.95 | 70.42 | 2 | 0 | 0 |
| 27 Mar | 4124.00 | 116.85 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 4196.00 | 116.85 | 0 | 0.12 | 0 | 0 | 0 |
| 24 Mar | 4126.00 | 116.85 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3990.50 | 116.85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 4188.00 | 116.85 | 0 | 0.24 | 0 | 0 | 0 |
| 19 Mar | 4213.00 | 116.85 | 0 | 0.25 | 0 | 0 | 0 |
| 18 Mar | 4390.00 | 116.85 | 0 | 3.36 | 0 | 0 | 0 |
| 17 Mar | 4216.50 | 116.85 | 0 | 0.67 | 0 | 0 | 0 |
| 16 Mar | 4174.00 | 116.85 | 0 | 0.02 | 0 | 0 | 0 |
| 13 Mar | 4158.00 | 116.85 | 0 | 0.05 | 0 | 0 | 0 |
| 12 Mar | 4330.00 | 116.85 | 0 | 2.1 | 0 | 0 | 0 |
| 11 Mar | 4321.00 | 116.85 | 0 | 2.65 | 0 | 0 | 0 |
| 10 Mar | 4537.00 | 116.85 | 0 | 5.79 | 0 | 0 | 0 |
For Kei Industries Ltd. - strike price 4250 expiring on 28APR2026
Delta for 4250 PE is -0.29
Historical price for 4250 PE is as follows
On 10 Apr KEI was trading at 4459.00. The strike last trading price was 79.7, which was -21.299999999999997 lower than the previous day. The implied volatity was 42.42, the open interest changed by 7 which increased total open position to 23
On 9 Apr KEI was trading at 4416.90. The strike last trading price was 101, which was 8 higher than the previous day. The implied volatity was 46.11, the open interest changed by 8 which increased total open position to 15
On 8 Apr KEI was trading at 4507.20. The strike last trading price was 92.5, which was -222.1 lower than the previous day. The implied volatity was 49.16, the open interest changed by 6 which increased total open position to 7
On 7 Apr KEI was trading at 4236.60. The strike last trading price was 314.6, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr KEI was trading at 4123.10. The strike last trading price was 314.6, which was 17.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr KEI was trading at 4048.10. The strike last trading price was 314.6, which was 17.3 higher than the previous day. The implied volatity was 48.64, the open interest changed by 0 which decreased total open position to 2
On 1 Apr KEI was trading at 4134.80. The strike last trading price was 293.75, which was -139.05 lower than the previous day. The implied volatity was 54.09, the open interest changed by 0 which decreased total open position to 2
On 30 Mar KEI was trading at 4038.00. The strike last trading price was 432.8, which was 315.95 higher than the previous day. The implied volatity was 70.42, the open interest changed by 0 which decreased total open position to 0
On 27 Mar KEI was trading at 4124.00. The strike last trading price was 116.85, 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 Mar KEI was trading at 4196.00. The strike last trading price was 116.85, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 24 Mar KEI was trading at 4126.00. The strike last trading price was 116.85, 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 Mar KEI was trading at 3990.50. The strike last trading price was 116.85, 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 Mar KEI was trading at 4188.00. The strike last trading price was 116.85, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 19 Mar KEI was trading at 4213.00. The strike last trading price was 116.85, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 18 Mar KEI was trading at 4390.00. The strike last trading price was 116.85, which was 0 lower than the previous day. The implied volatity was 3.36, the open interest changed by 0 which decreased total open position to 0
On 17 Mar KEI was trading at 4216.50. The strike last trading price was 116.85, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 16 Mar KEI was trading at 4174.00. The strike last trading price was 116.85, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 13 Mar KEI was trading at 4158.00. The strike last trading price was 116.85, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 12 Mar KEI was trading at 4330.00. The strike last trading price was 116.85, which was 0 lower than the previous day. The implied volatity was 2.1, the open interest changed by 0 which decreased total open position to 0
On 11 Mar KEI was trading at 4321.00. The strike last trading price was 116.85, which was 0 lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0
On 10 Mar KEI was trading at 4537.00. The strike last trading price was 116.85, which was 0 lower than the previous day. The implied volatity was 5.79, the open interest changed by 0 which decreased total open position to 0
