KEI
Kei Industries Ltd.
Historical option data for KEI
20 Feb 2026 04:13 PM IST
| KEI 24-FEB-2026 4300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0.3
Theta: -2.86
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 4756.00 | 453.85 | 131.35 | 46.78 | 17 | -10 | 83 | |||||||||
| 19 Feb | 4568.60 | 322.5 | 7.5 | 73.7 | 3 | -1 | 93 | |||||||||
| 18 Feb | 4606.90 | 315 | 20.5 | 38.36 | 3 | 0 | 97 | |||||||||
| 17 Feb | 4567.80 | 294.5 | 70.5 | 42.34 | 17 | -8 | 97 | |||||||||
| 16 Feb | 4483.60 | 224 | -69.9 | 41.57 | 1 | 0 | 106 | |||||||||
| 13 Feb | 4566.80 | 293.9 | -32.25 | 30.36 | 24 | -2 | 106 | |||||||||
| 12 Feb | 4591.30 | 326.15 | -31.55 | 40.35 | 6 | -2 | 108 | |||||||||
| 11 Feb | 4605.90 | 357.7 | 26.9 | 44.97 | 15 | 5 | 109 | |||||||||
| 10 Feb | 4590.60 | 330.8 | -9.6 | 33.87 | 24 | -4 | 104 | |||||||||
| 9 Feb | 4599.10 | 344 | 119.15 | 38.84 | 32 | -9 | 110 | |||||||||
| 6 Feb | 4462.60 | 210.05 | 8.3 | 28.86 | 17 | -1 | 120 | |||||||||
| 5 Feb | 4443.00 | 200 | -22 | 23.62 | 53 | -9 | 122 | |||||||||
| 4 Feb | 4423.30 | 222 | 67.5 | 37.44 | 63 | -12 | 131 | |||||||||
| 3 Feb | 4367.00 | 153.45 | 115.1 | 24.78 | 761 | -38 | 139 | |||||||||
| 2 Feb | 4079.80 | 37.6 | 10.85 | 25.16 | 341 | -10 | 176 | |||||||||
| 1 Feb | 3974.40 | 24.15 | -11.95 | 30.72 | 357 | 1 | 186 | |||||||||
| 30 Jan | 4021.10 | 31 | -6.1 | 28.75 | 312 | 2 | 185 | |||||||||
| 29 Jan | 4005.30 | 37.4 | 16.45 | 29.2 | 541 | 73 | 185 | |||||||||
| 28 Jan | 3879.10 | 21.5 | 1.8 | 31.33 | 155 | -34 | 112 | |||||||||
| 27 Jan | 3805.20 | 19.2 | -3.45 | 32.24 | 107 | 47 | 146 | |||||||||
| 23 Jan | 3807.20 | 29.7 | 6.65 | 35.19 | 192 | 39 | 99 | |||||||||
| 22 Jan | 3848.40 | 23.05 | -27.95 | 29.52 | 124 | 25 | 60 | |||||||||
| 21 Jan | 3939.30 | 49.8 | -42.65 | 31.78 | 25 | 1 | 34 | |||||||||
| 20 Jan | 4069.90 | 92.45 | -210.9 | 34.51 | 39 | 32 | 32 | |||||||||
| 19 Jan | 4318.40 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 4370.10 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 4384.60 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Jan | 4310.80 | 303.35 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 12 Jan | 4368.10 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 4328.80 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 4404.40 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 4538.20 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 4526.20 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 4528.90 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 4529.60 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 4514.50 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 4460.20 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 4352.50 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 4393.10 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 4367.40 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 4408.80 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 4409.50 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 4441.60 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 4284.40 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 4086.80 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 4106.60 | 303.35 | 0 | 1.64 | 0 | 0 | 0 | |||||||||
| 16 Dec | 4156.30 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 4167.90 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 4067.10 | 303.35 | 0 | 1.93 | 0 | 0 | 0 | |||||||||
| 11 Dec | 4057.30 | 303.35 | 0 | 2.15 | 0 | 0 | 0 | |||||||||
| 10 Dec | 3947.90 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 4073.00 | 303.35 | 0 | 1.81 | 0 | 0 | 0 | |||||||||
| 8 Dec | 4095.20 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 4163.50 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 4185.10 | 303.35 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 3 Dec | 4161.60 | 303.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 4184.30 | 303.35 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 1 Dec | 4107.00 | 303.35 | 0 | 1.21 | 0 | 0 | 0 | |||||||||
| 28 Nov | 4145.60 | 303.35 | 0 | 0.75 | 0 | 0 | 0 | |||||||||
| 27 Nov | 4135.70 | 303.35 | 0 | 0.73 | 0 | 0 | 0 | |||||||||
For Kei Industries Ltd. - strike price 4300 expiring on 24FEB2026
Delta for 4300 CE is 0.97
Historical price for 4300 CE is as follows
On 20 Feb KEI was trading at 4756.00. The strike last trading price was 453.85, which was 131.35 higher than the previous day. The implied volatity was 46.78, the open interest changed by -10 which decreased total open position to 83
On 19 Feb KEI was trading at 4568.60. The strike last trading price was 322.5, which was 7.5 higher than the previous day. The implied volatity was 73.7, the open interest changed by -1 which decreased total open position to 93
On 18 Feb KEI was trading at 4606.90. The strike last trading price was 315, which was 20.5 higher than the previous day. The implied volatity was 38.36, the open interest changed by 0 which decreased total open position to 97
On 17 Feb KEI was trading at 4567.80. The strike last trading price was 294.5, which was 70.5 higher than the previous day. The implied volatity was 42.34, the open interest changed by -8 which decreased total open position to 97
On 16 Feb KEI was trading at 4483.60. The strike last trading price was 224, which was -69.9 lower than the previous day. The implied volatity was 41.57, the open interest changed by 0 which decreased total open position to 106
On 13 Feb KEI was trading at 4566.80. The strike last trading price was 293.9, which was -32.25 lower than the previous day. The implied volatity was 30.36, the open interest changed by -2 which decreased total open position to 106
On 12 Feb KEI was trading at 4591.30. The strike last trading price was 326.15, which was -31.55 lower than the previous day. The implied volatity was 40.35, the open interest changed by -2 which decreased total open position to 108
On 11 Feb KEI was trading at 4605.90. The strike last trading price was 357.7, which was 26.9 higher than the previous day. The implied volatity was 44.97, the open interest changed by 5 which increased total open position to 109
On 10 Feb KEI was trading at 4590.60. The strike last trading price was 330.8, which was -9.6 lower than the previous day. The implied volatity was 33.87, the open interest changed by -4 which decreased total open position to 104
On 9 Feb KEI was trading at 4599.10. The strike last trading price was 344, which was 119.15 higher than the previous day. The implied volatity was 38.84, the open interest changed by -9 which decreased total open position to 110
On 6 Feb KEI was trading at 4462.60. The strike last trading price was 210.05, which was 8.3 higher than the previous day. The implied volatity was 28.86, the open interest changed by -1 which decreased total open position to 120
On 5 Feb KEI was trading at 4443.00. The strike last trading price was 200, which was -22 lower than the previous day. The implied volatity was 23.62, the open interest changed by -9 which decreased total open position to 122
On 4 Feb KEI was trading at 4423.30. The strike last trading price was 222, which was 67.5 higher than the previous day. The implied volatity was 37.44, the open interest changed by -12 which decreased total open position to 131
On 3 Feb KEI was trading at 4367.00. The strike last trading price was 153.45, which was 115.1 higher than the previous day. The implied volatity was 24.78, the open interest changed by -38 which decreased total open position to 139
On 2 Feb KEI was trading at 4079.80. The strike last trading price was 37.6, which was 10.85 higher than the previous day. The implied volatity was 25.16, the open interest changed by -10 which decreased total open position to 176
On 1 Feb KEI was trading at 3974.40. The strike last trading price was 24.15, which was -11.95 lower than the previous day. The implied volatity was 30.72, the open interest changed by 1 which increased total open position to 186
On 30 Jan KEI was trading at 4021.10. The strike last trading price was 31, which was -6.1 lower than the previous day. The implied volatity was 28.75, the open interest changed by 2 which increased total open position to 185
On 29 Jan KEI was trading at 4005.30. The strike last trading price was 37.4, which was 16.45 higher than the previous day. The implied volatity was 29.2, the open interest changed by 73 which increased total open position to 185
On 28 Jan KEI was trading at 3879.10. The strike last trading price was 21.5, which was 1.8 higher than the previous day. The implied volatity was 31.33, the open interest changed by -34 which decreased total open position to 112
On 27 Jan KEI was trading at 3805.20. The strike last trading price was 19.2, which was -3.45 lower than the previous day. The implied volatity was 32.24, the open interest changed by 47 which increased total open position to 146
On 23 Jan KEI was trading at 3807.20. The strike last trading price was 29.7, which was 6.65 higher than the previous day. The implied volatity was 35.19, the open interest changed by 39 which increased total open position to 99
On 22 Jan KEI was trading at 3848.40. The strike last trading price was 23.05, which was -27.95 lower than the previous day. The implied volatity was 29.52, the open interest changed by 25 which increased total open position to 60
On 21 Jan KEI was trading at 3939.30. The strike last trading price was 49.8, which was -42.65 lower than the previous day. The implied volatity was 31.78, the open interest changed by 1 which increased total open position to 34
On 20 Jan KEI was trading at 4069.90. The strike last trading price was 92.45, which was -210.9 lower than the previous day. The implied volatity was 34.51, the open interest changed by 32 which increased total open position to 32
On 19 Jan KEI was trading at 4318.40. The strike last trading price was 303.35, 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 Jan KEI was trading at 4370.10. The strike last trading price was 303.35, 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 14 Jan KEI was trading at 4384.60. The strike last trading price was 303.35, 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 Jan KEI was trading at 4310.80. The strike last trading price was 303.35, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 12 Jan KEI was trading at 4368.10. The strike last trading price was 303.35, 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 Jan KEI was trading at 4328.80. The strike last trading price was 303.35, 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 Jan KEI was trading at 4404.40. The strike last trading price was 303.35, 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 Jan KEI was trading at 4538.20. The strike last trading price was 303.35, 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 Jan KEI was trading at 4526.20. The strike last trading price was 303.35, 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 Jan KEI was trading at 4528.90. The strike last trading price was 303.35, 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 Jan KEI was trading at 4529.60. The strike last trading price was 303.35, 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 Jan KEI was trading at 4514.50. The strike last trading price was 303.35, 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 31 Dec KEI was trading at 4460.20. The strike last trading price was 303.35, 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 30 Dec KEI was trading at 4352.50. The strike last trading price was 303.35, 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 29 Dec KEI was trading at 4393.10. The strike last trading price was 303.35, 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 Dec KEI was trading at 4367.40. The strike last trading price was 303.35, 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 Dec KEI was trading at 4408.80. The strike last trading price was 303.35, 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 Dec KEI was trading at 4409.50. The strike last trading price was 303.35, 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 22 Dec KEI was trading at 4441.60. The strike last trading price was 303.35, 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 Dec KEI was trading at 4284.40. The strike last trading price was 303.35, 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 Dec KEI was trading at 4086.80. The strike last trading price was 303.35, 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 Dec KEI was trading at 4106.60. The strike last trading price was 303.35, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 16 Dec KEI was trading at 4156.30. The strike last trading price was 303.35, 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 Dec KEI was trading at 4167.90. The strike last trading price was 303.35, 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 Dec KEI was trading at 4067.10. The strike last trading price was 303.35, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 11 Dec KEI was trading at 4057.30. The strike last trading price was 303.35, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0
On 10 Dec KEI was trading at 3947.90. The strike last trading price was 303.35, 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 Dec KEI was trading at 4073.00. The strike last trading price was 303.35, which was 0 lower than the previous day. The implied volatity was 1.81, 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 303.35, 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 Dec KEI was trading at 4163.50. The strike last trading price was 303.35, 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 Dec KEI was trading at 4185.10. The strike last trading price was 303.35, which was 0 lower than the previous day. The implied volatity was 0.07, 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 303.35, 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 Dec KEI was trading at 4184.30. The strike last trading price was 303.35, which was 0 lower than the previous day. The implied volatity was 0.16, 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 303.35, which was 0 lower than the previous day. The implied volatity was 1.21, 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 303.35, which was 0 lower than the previous day. The implied volatity was 0.75, 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 303.35, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
| KEI 24FEB2026 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.27
Theta: -1.76
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 4756.00 | 2.3 | -2.8 | 52.21 | 776 | -119 | 537 |
| 19 Feb | 4568.60 | 5.75 | 0.35 | 35.25 | 876 | -50 | 657 |
| 18 Feb | 4606.90 | 5.2 | -4.7 | 35.48 | 448 | -11 | 707 |
| 17 Feb | 4567.80 | 9.8 | -11.5 | 34.76 | 471 | 190 | 724 |
| 16 Feb | 4483.60 | 25 | 6.85 | 34.07 | 327 | 131 | 534 |
| 13 Feb | 4566.80 | 19.35 | 2.05 | 34.31 | 115 | -7 | 403 |
| 12 Feb | 4591.30 | 18.05 | -0.15 | 33.1 | 323 | 194 | 411 |
| 11 Feb | 4605.90 | 18.2 | -9.2 | 33.39 | 47 | 3 | 217 |
| 10 Feb | 4590.60 | 26 | -2.7 | 35.66 | 125 | -17 | 214 |
| 9 Feb | 4599.10 | 28.2 | -32.35 | 35.4 | 348 | 65 | 231 |
| 6 Feb | 4462.60 | 63 | -16.4 | 33.08 | 74 | -8 | 166 |
| 5 Feb | 4443.00 | 75.05 | -2.95 | 36.13 | 127 | 13 | 174 |
| 4 Feb | 4423.30 | 85 | -23.3 | 34.19 | 237 | 30 | 162 |
| 3 Feb | 4367.00 | 111.5 | -362.2 | 36.82 | 743 | 116 | 131 |
| 2 Feb | 4079.80 | 473.7 | 103.7 | - | 0 | 0 | 15 |
| 1 Feb | 3974.40 | 473.7 | 103.7 | 67.54 | 3 | -1 | 14 |
| 30 Jan | 4021.10 | 370 | -94.2 | 46.21 | 2 | 0 | 15 |
| 29 Jan | 4005.30 | 464.2 | -55.8 | - | 0 | 0 | 0 |
| 28 Jan | 3879.10 | 464.2 | -55.8 | 46.92 | 3 | 0 | 14 |
| 27 Jan | 3805.20 | 520 | 0 | 52.86 | 1 | 0 | 13 |
| 23 Jan | 3807.20 | 520 | -55 | 49.44 | 7 | 2 | 13 |
| 22 Jan | 3848.40 | 575 | 422.4 | 68.35 | 6 | 0 | 10 |
| 21 Jan | 3939.30 | 152.6 | -35.2 | - | 0 | 0 | 10 |
| 20 Jan | 4069.90 | 152.6 | -35.2 | - | 0 | 0 | 10 |
| 19 Jan | 4318.40 | 152.6 | -35.2 | 32.26 | 11 | 8 | 10 |
| 16 Jan | 4370.10 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 14 Jan | 4384.60 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 13 Jan | 4310.80 | 187.8 | -279.3 | - | 0 | 0 | 0 |
| 12 Jan | 4368.10 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 9 Jan | 4328.80 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 8 Jan | 4404.40 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 7 Jan | 4538.20 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 6 Jan | 4526.20 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 5 Jan | 4528.90 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 2 Jan | 4529.60 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 1 Jan | 4514.50 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 31 Dec | 4460.20 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 30 Dec | 4352.50 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 29 Dec | 4393.10 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 26 Dec | 4367.40 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 24 Dec | 4408.80 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 23 Dec | 4409.50 | 187.8 | -279.3 | - | 0 | 0 | 0 |
| 22 Dec | 4441.60 | 187.8 | -279.3 | - | 0 | 0 | 2 |
| 19 Dec | 4284.40 | 187.8 | -279.3 | 30.01 | 2 | 0 | 0 |
| 18 Dec | 4086.80 | 467.1 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 4106.60 | 467.1 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 4156.30 | 467.1 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 4167.90 | 467.1 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 4067.10 | 467.1 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 4057.30 | 467.1 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 3947.90 | 467.1 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 4073.00 | 467.1 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 4095.20 | 467.1 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 4163.50 | 467.1 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 4185.10 | 467.1 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 4161.60 | 467.1 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 4184.30 | 467.1 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 4107.00 | 467.1 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 4145.60 | 467.1 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 4135.70 | 467.1 | 0 | - | 0 | 0 | 0 |
For Kei Industries Ltd. - strike price 4300 expiring on 24FEB2026
Delta for 4300 PE is -0.02
Historical price for 4300 PE is as follows
On 20 Feb KEI was trading at 4756.00. The strike last trading price was 2.3, which was -2.8 lower than the previous day. The implied volatity was 52.21, the open interest changed by -119 which decreased total open position to 537
On 19 Feb KEI was trading at 4568.60. The strike last trading price was 5.75, which was 0.35 higher than the previous day. The implied volatity was 35.25, the open interest changed by -50 which decreased total open position to 657
On 18 Feb KEI was trading at 4606.90. The strike last trading price was 5.2, which was -4.7 lower than the previous day. The implied volatity was 35.48, the open interest changed by -11 which decreased total open position to 707
On 17 Feb KEI was trading at 4567.80. The strike last trading price was 9.8, which was -11.5 lower than the previous day. The implied volatity was 34.76, the open interest changed by 190 which increased total open position to 724
On 16 Feb KEI was trading at 4483.60. The strike last trading price was 25, which was 6.85 higher than the previous day. The implied volatity was 34.07, the open interest changed by 131 which increased total open position to 534
On 13 Feb KEI was trading at 4566.80. The strike last trading price was 19.35, which was 2.05 higher than the previous day. The implied volatity was 34.31, the open interest changed by -7 which decreased total open position to 403
On 12 Feb KEI was trading at 4591.30. The strike last trading price was 18.05, which was -0.15 lower than the previous day. The implied volatity was 33.1, the open interest changed by 194 which increased total open position to 411
On 11 Feb KEI was trading at 4605.90. The strike last trading price was 18.2, which was -9.2 lower than the previous day. The implied volatity was 33.39, the open interest changed by 3 which increased total open position to 217
On 10 Feb KEI was trading at 4590.60. The strike last trading price was 26, which was -2.7 lower than the previous day. The implied volatity was 35.66, the open interest changed by -17 which decreased total open position to 214
On 9 Feb KEI was trading at 4599.10. The strike last trading price was 28.2, which was -32.35 lower than the previous day. The implied volatity was 35.4, the open interest changed by 65 which increased total open position to 231
On 6 Feb KEI was trading at 4462.60. The strike last trading price was 63, which was -16.4 lower than the previous day. The implied volatity was 33.08, the open interest changed by -8 which decreased total open position to 166
On 5 Feb KEI was trading at 4443.00. The strike last trading price was 75.05, which was -2.95 lower than the previous day. The implied volatity was 36.13, the open interest changed by 13 which increased total open position to 174
On 4 Feb KEI was trading at 4423.30. The strike last trading price was 85, which was -23.3 lower than the previous day. The implied volatity was 34.19, the open interest changed by 30 which increased total open position to 162
On 3 Feb KEI was trading at 4367.00. The strike last trading price was 111.5, which was -362.2 lower than the previous day. The implied volatity was 36.82, the open interest changed by 116 which increased total open position to 131
On 2 Feb KEI was trading at 4079.80. The strike last trading price was 473.7, which was 103.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 1 Feb KEI was trading at 3974.40. The strike last trading price was 473.7, which was 103.7 higher than the previous day. The implied volatity was 67.54, the open interest changed by -1 which decreased total open position to 14
On 30 Jan KEI was trading at 4021.10. The strike last trading price was 370, which was -94.2 lower than the previous day. The implied volatity was 46.21, the open interest changed by 0 which decreased total open position to 15
On 29 Jan KEI was trading at 4005.30. The strike last trading price was 464.2, which was -55.8 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 464.2, which was -55.8 lower than the previous day. The implied volatity was 46.92, the open interest changed by 0 which decreased total open position to 14
On 27 Jan KEI was trading at 3805.20. The strike last trading price was 520, which was 0 lower than the previous day. The implied volatity was 52.86, the open interest changed by 0 which decreased total open position to 13
On 23 Jan KEI was trading at 3807.20. The strike last trading price was 520, which was -55 lower than the previous day. The implied volatity was 49.44, the open interest changed by 2 which increased total open position to 13
On 22 Jan KEI was trading at 3848.40. The strike last trading price was 575, which was 422.4 higher than the previous day. The implied volatity was 68.35, the open interest changed by 0 which decreased total open position to 10
On 21 Jan KEI was trading at 3939.30. The strike last trading price was 152.6, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Jan KEI was trading at 4069.90. The strike last trading price was 152.6, which was -35.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 Jan KEI was trading at 4318.40. The strike last trading price was 152.6, which was -35.2 lower than the previous day. The implied volatity was 32.26, the open interest changed by 8 which increased total open position to 10
On 16 Jan KEI was trading at 4370.10. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 Jan KEI was trading at 4384.60. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Jan KEI was trading at 4310.80. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan KEI was trading at 4368.10. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan KEI was trading at 4328.80. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jan KEI was trading at 4404.40. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Jan KEI was trading at 4538.20. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Jan KEI was trading at 4526.20. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jan KEI was trading at 4528.90. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jan KEI was trading at 4529.60. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jan KEI was trading at 4514.50. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 31 Dec KEI was trading at 4460.20. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Dec KEI was trading at 4352.50. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Dec KEI was trading at 4393.10. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Dec KEI was trading at 4367.40. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Dec KEI was trading at 4408.80. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Dec KEI was trading at 4409.50. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec KEI was trading at 4441.60. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Dec KEI was trading at 4284.40. The strike last trading price was 187.8, which was -279.3 lower than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 0
On 18 Dec KEI was trading at 4086.80. The strike last trading price was 467.1, 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 17 Dec KEI was trading at 4106.60. The strike last trading price was 467.1, 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 16 Dec KEI was trading at 4156.30. The strike last trading price was 467.1, 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 15 Dec KEI was trading at 4167.90. The strike last trading price was 467.1, 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 12 Dec KEI was trading at 4067.10. The strike last trading price was 467.1, 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 Dec KEI was trading at 4057.30. The strike last trading price was 467.1, 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 10 Dec KEI was trading at 3947.90. The strike last trading price was 467.1, 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 9 Dec KEI was trading at 4073.00. The strike last trading price was 467.1, 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 8 Dec KEI was trading at 4095.20. The strike last trading price was 467.1, 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 5 Dec KEI was trading at 4163.50. The strike last trading price was 467.1, 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 4 Dec KEI was trading at 4185.10. The strike last trading price was 467.1, 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 3 Dec KEI was trading at 4161.60. The strike last trading price was 467.1, 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 2 Dec KEI was trading at 4184.30. The strike last trading price was 467.1, 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 1 Dec KEI was trading at 4107.00. The strike last trading price was 467.1, 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 28 Nov KEI was trading at 4145.60. The strike last trading price was 467.1, 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 27 Nov KEI was trading at 4135.70. The strike last trading price was 467.1, 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
