KEI
Kei Industries Ltd.
Historical option data for KEI
30 Apr 2026 04:10 PM IST
| KEI 26-May-2026 (24d) 4250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 30 Apr | 4857.50 | 648.9 | -13.5 (-2.04%) | - | 0 | 0 | 2 | |||||||||
| 29 Apr | 4935.20 | 648.9 | -13.5 (-2.04%) | - | 0 | 0 | 2 | |||||||||
| 28 Apr | 4965.10 | 648.9 | -13.5 (-2.04%) | - | 0 | 0 | 2 | |||||||||
| 27 Apr | 4888.70 | 648.9 | -13.5 (-2.04%) | - | 0 | 0 | 2 | |||||||||
| 24 Apr | 4816.10 | 648.9 | -13.5 (-2.04%) | - | 0 | 0 | 2 | |||||||||
| 23 Apr | 4839.50 | 648.9 | -13.5 (-2.04%) | - | 0 | 0 | 2 | |||||||||
| 22 Apr | 4909.70 | 648.9 | -13.5 (-2.04%) | 52.55 | 0 | 0 | 2 | |||||||||
| 21 Apr | 4825.70 | 648.9 | 109.85000000000002 (20.38%) | 52.55 | 3 | 0 | 3 | |||||||||
| 20 Apr | 4880.60 | 539.05 | -147.30000000000007 (-21.46%) | - | 0 | 0 | 3 | |||||||||
| 17 Apr | 4839.30 | 539.05 | 320.04999999999995 (146.14%) | 53.29 | 3 | 2 | 2 | |||||||||
| 16 Apr | 4647.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 4598.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 4458.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 4459.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 4416.90 | 219 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4507.20 | 219 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 4236.60 | 219 | 0 (0.00%) | 0.25 | 0 | 0 | 0 | |||||||||
| 6 Apr | 4123.10 | 219 | 0 (0.00%) | 1.17 | 0 | 0 | 0 | |||||||||
| 2 Apr | 4048.10 | 0 | 0 (0.00%) | 2.44 | 0 | 0 | 0 | |||||||||
| 1 Apr | 4134.80 | 0 | 0 (0.00%) | 1.06 | 0 | 0 | 0 | |||||||||
For Kei Industries Ltd. - strike price 4250 expiring on 26MAY2026
Delta for 4250 CE is -
Historical price for 4250 CE is as follows
On 30 Apr KEI was trading at 4857.50. The strike last trading price was 648.9, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Apr KEI was trading at 4935.20. The strike last trading price was 648.9, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 28 Apr KEI was trading at 4965.10. The strike last trading price was 648.9, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Apr KEI was trading at 4888.70. The strike last trading price was 648.9, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Apr KEI was trading at 4816.10. The strike last trading price was 648.9, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Apr KEI was trading at 4839.50. The strike last trading price was 648.9, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr KEI was trading at 4909.70. The strike last trading price was 648.9, which was -13.5 lower than the previous day. The implied volatity was 52.55, the open interest changed by 0 which decreased total open position to 2
On 21 Apr KEI was trading at 4825.70. The strike last trading price was 648.9, which was 109.85000000000002 higher than the previous day. The implied volatity was 52.55, the open interest changed by 0 which decreased total open position to 3
On 20 Apr KEI was trading at 4880.60. The strike last trading price was 539.05, which was -147.30000000000007 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr KEI was trading at 4839.30. The strike last trading price was 539.05, which was 320.04999999999995 higher than the previous day. The implied volatity was 53.29, the open interest changed by 2 which increased total open position to 2
On 16 Apr KEI was trading at 4647.40. 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 15 Apr KEI was trading at 4598.50. 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 13 Apr KEI was trading at 4458.70. 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 10 Apr KEI was trading at 4459.00. 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 Apr KEI was trading at 4416.90. The strike last trading price was 219, 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 Apr KEI was trading at 4507.20. The strike last trading price was 219, 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 Apr KEI was trading at 4236.60. The strike last trading price was 219, 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 6 Apr KEI was trading at 4123.10. The strike last trading price was 219, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 2 Apr KEI was trading at 4048.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.44, the open interest changed by 0 which decreased total open position to 0
On 1 Apr KEI was trading at 4134.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
| KEI 26-May-2026 (24d) 4250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.03
Theta: -2.17
Gamma: 0.00041
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 4857.50 | 50.35 | -18.6 (-26.98%) | 45.56 | 7 | -3 | 6 |
| 29 Apr | 4935.20 | 68.95 | 68.95 | - | 0 | 0 | 9 |
| 28 Apr | 4965.10 | 68.95 | 68.95 | - | 0 | 0 | 9 |
| 27 Apr | 4888.70 | 68.95 | 68.95 (-31.05%) | 49.21 | 0 | 0 | 9 |
| 24 Apr | 4816.10 | 68.95 | -31.049999999999997 (-31.05%) | 49.21 | 2 | 0 | 9 |
| 23 Apr | 4839.50 | 100 | 100 | - | 0 | 0 | 9 |
| 22 Apr | 4909.70 | 100 | 100 | - | 0 | 0 | 9 |
| 21 Apr | 4825.70 | 100 | 100 | - | 0 | 0 | 9 |
| 20 Apr | 4880.60 | 100 | 100 | - | 0 | 0 | 9 |
| 17 Apr | 4839.30 | 100 | -284 (-73.96%) | 53.29 | 9 | 7 | 7 |
| 16 Apr | 4647.40 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 4598.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 4458.70 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 4459.00 | 0 | 0 (0.00%) | 4.39 | 0 | 0 | 0 |
| 9 Apr | 4416.90 | 384 | 0 (0.00%) | 3.77 | 0 | 0 | 0 |
| 8 Apr | 4507.20 | 384 | 0 (0.00%) | 4.99 | 0 | 0 | 0 |
| 7 Apr | 4236.60 | 384 | 0 (0.00%) | 0.87 | 0 | 0 | 0 |
| 6 Apr | 4123.10 | 384 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 4048.10 | 384 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 4134.80 | 0 | 0 (0.00%) | 0.18 | 0 | 0 | 0 |
For Kei Industries Ltd. - strike price 4250 expiring on 26MAY2026
Delta for 4250 PE is -0.16
Historical price for 4250 PE is as follows
On 30 Apr KEI was trading at 4857.50. The strike last trading price was 50.35, which was -18.6 lower than the previous day. The implied volatity was 45.56, the open interest changed by -3 which decreased total open position to 6
On 29 Apr KEI was trading at 4935.20. The strike last trading price was 68.95, which was 68.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 28 Apr KEI was trading at 4965.10. The strike last trading price was 68.95, which was 68.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 27 Apr KEI was trading at 4888.70. The strike last trading price was 68.95, which was 68.95 higher than the previous day. The implied volatity was 49.21, the open interest changed by 0 which decreased total open position to 9
On 24 Apr KEI was trading at 4816.10. The strike last trading price was 68.95, which was -31.049999999999997 lower than the previous day. The implied volatity was 49.21, the open interest changed by 0 which decreased total open position to 9
On 23 Apr KEI was trading at 4839.50. The strike last trading price was 100, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 22 Apr KEI was trading at 4909.70. The strike last trading price was 100, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 21 Apr KEI was trading at 4825.70. The strike last trading price was 100, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Apr KEI was trading at 4880.60. The strike last trading price was 100, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Apr KEI was trading at 4839.30. The strike last trading price was 100, which was -284 lower than the previous day. The implied volatity was 53.29, the open interest changed by 7 which increased total open position to 7
On 16 Apr KEI was trading at 4647.40. 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 15 Apr KEI was trading at 4598.50. 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 13 Apr KEI was trading at 4458.70. 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 10 Apr KEI was trading at 4459.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
On 9 Apr KEI was trading at 4416.90. The strike last trading price was 384, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
On 8 Apr KEI was trading at 4507.20. The strike last trading price was 384, which was 0 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
On 7 Apr KEI was trading at 4236.60. The strike last trading price was 384, which was 0 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0
On 6 Apr KEI was trading at 4123.10. The strike last trading price was 384, 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 Apr KEI was trading at 4048.10. The strike last trading price was 384, 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 1 Apr KEI was trading at 4134.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
