KEI

Kei Industries Ltd.

4067.1 +9.80 (0.24%)

L: 4014.3 H: 4088.8

Back to Option Chain

Historical option data for KEI
12 Dec 2025 04:13 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 4300 CE
Delta: 0.17 Vega: 2.31 Theta: -1.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4067.10	19.2 ₹ 3,360	-1.7 -297.50	23.54	68 11,900	14 2,450	192 33,600
11 Dec	4057.30	20.3 ₹ 3,552.5	9.3 1627.50	24.93	169 29,575	28 4,900	178 31,150
10 Dec	3947.90	10.95 ₹ 1,916.25	-16.8 -2940.00	25.94	139 24,325	-33 -5,775	150 26,250
9 Dec	4073.00	28.35 ₹ 4,961.25	4.25 743.75	24.56	115 20,125	-3 -525	181 31,675
8 Dec	4095.20	23.2 ₹ 4,060	-24.1 -4217.50	21.81	197 34,475	4 700	184 32,200
5 Dec	4163.50	48 ₹ 8,400	-6.65 -1163.75	21.44	191 33,425	-11 -1,925	182 31,850
4 Dec	4185.10	54.35 ₹ 9,511.25	2.6 455.00	20.37	196 34,300	0 0	194 33,950
3 Dec	4161.60	51.5 ₹ 9,012.5	-22.3 -3902.50	22.07	193 33,775	0 0	194 33,950
2 Dec	4184.30	77.8 ₹ 13,615	31.25 5468.75	24.19	169 29,575	10 1,750	194 33,950
1 Dec	4107.00	49.45 ₹ 8,653.75	-14.95 -2616.25	23.41	178 31,150	3 525	191 33,425

28 Nov	4145.60	65.1 ₹ 11,392.5	11.3 1977.50	22.26	574 1,00,450	51 8,925	188 32,900
27 Nov	4135.70	53.75 ₹ 9,406.25	-6.5 -1137.50	20.20	74 12,950	40 7,000	135 23,625
26 Nov	4133.10	59.25 ₹ 10,368.75	-263.7 -46147.50	22.62	103 18,025	90 15,750	90 15,750
20 Nov	4167.30	322.95 ₹ 56,516.25	0 0.00	1.56	0 0	0 0	0 0
28 Oct	4063.80	322.95 ₹ 56,516.25	0 0.00	2.46	0 0	0 0	0 0
27 Oct	4084.80	322.95 ₹ 56,516.25	0 0.00	2.18	0 0	0 0	0 0
24 Oct	4125.70	322.95 ₹ 56,516.25	0 0.00	1.50	0 0	0 0	0 0
21 Oct	4143.80	322.95 ₹ 56,516.25	0 0.00	-	0 0	0 0	0 0
16 Oct	4172.60	322.95 ₹ 56,516.25	0 0.00	0.46	0 0	0 0	0 0
15 Oct	4420.60	322.95 ₹ 56,516.25	0 0.00	-	0 0	0 0	0 0
14 Oct	4361.80	322.95 ₹ 56,516.25	0 0.00	-	0 0	0 0	0 0
13 Oct	4311.60	322.95 ₹ 56,516.25	0 0.00	-	0 0	0 0	0 0
10 Oct	4278.20	322.95 ₹ 56,516.25	0 0.00	-	0 0	0 0	0 0
9 Oct	4250.80	322.95 ₹ 56,516.25	0 0.00	-	0 0	0 0	0 0
8 Oct	4254.90	322.95 ₹ 56,516.25	0 0.00	-	0 0	0 0	0 0
7 Oct	4201.50	322.95 ₹ 56,516.25	0 0.00	-	0 0	0 0	0 0
6 Oct	4131.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	4037.20	0 ₹ 0	0 0.00	2.24	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 4300 expiring on 30DEC2025

Delta for 4300 CE is 0.17

Historical price for 4300 CE is as follows

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 19.2, which was -1.7 lower than the previous day. The implied volatity was 23.54, the open interest changed by 14 which increased total open position to 192

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 20.3, which was 9.3 higher than the previous day. The implied volatity was 24.93, the open interest changed by 28 which increased total open position to 178

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 10.95, which was -16.8 lower than the previous day. The implied volatity was 25.94, the open interest changed by -33 which decreased total open position to 150

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 28.35, which was 4.25 higher than the previous day. The implied volatity was 24.56, the open interest changed by -3 which decreased total open position to 181

On 8 Dec KEI was trading at 4095.20. The strike last trading price was 23.2, which was -24.1 lower than the previous day. The implied volatity was 21.81, the open interest changed by 4 which increased total open position to 184

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 48, which was -6.65 lower than the previous day. The implied volatity was 21.44, the open interest changed by -11 which decreased total open position to 182

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 54.35, which was 2.6 higher than the previous day. The implied volatity was 20.37, the open interest changed by 0 which decreased total open position to 194

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 51.5, which was -22.3 lower than the previous day. The implied volatity was 22.07, the open interest changed by 0 which decreased total open position to 194

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 77.8, which was 31.25 higher than the previous day. The implied volatity was 24.19, the open interest changed by 10 which increased total open position to 194

On 1 Dec KEI was trading at 4107.00. The strike last trading price was 49.45, which was -14.95 lower than the previous day. The implied volatity was 23.41, the open interest changed by 3 which increased total open position to 191

On 28 Nov KEI was trading at 4145.60. The strike last trading price was 65.1, which was 11.3 higher than the previous day. The implied volatity was 22.26, the open interest changed by 51 which increased total open position to 188

On 27 Nov KEI was trading at 4135.70. The strike last trading price was 53.75, which was -6.5 lower than the previous day. The implied volatity was 20.20, the open interest changed by 40 which increased total open position to 135

On 26 Nov KEI was trading at 4133.10. The strike last trading price was 59.25, which was -263.7 lower than the previous day. The implied volatity was 22.62, the open interest changed by 90 which increased total open position to 90

On 20 Nov KEI was trading at 4167.30. The strike last trading price was 322.95, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0

On 28 Oct KEI was trading at 4063.80. The strike last trading price was 322.95, which was 0 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0

On 27 Oct KEI was trading at 4084.80. The strike last trading price was 322.95, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0

On 24 Oct KEI was trading at 4125.70. The strike last trading price was 322.95, which was 0 lower than the previous day. The implied volatity was 1.50, the open interest changed by 0 which decreased total open position to 0

On 21 Oct KEI was trading at 4143.80. The strike last trading price was 322.95, 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 Oct KEI was trading at 4172.60. The strike last trading price was 322.95, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0

On 15 Oct KEI was trading at 4420.60. The strike last trading price was 322.95, 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 14 Oct KEI was trading at 4361.80. The strike last trading price was 322.95, 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 Oct KEI was trading at 4311.60. The strike last trading price was 322.95, 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 Oct KEI was trading at 4278.20. The strike last trading price was 322.95, 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 Oct KEI was trading at 4250.80. The strike last trading price was 322.95, 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 8 Oct KEI was trading at 4254.90. The strike last trading price was 322.95, 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 7 Oct KEI was trading at 4201.50. The strike last trading price was 322.95, 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 Oct KEI was trading at 4131.70. 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 3 Oct KEI was trading at 4037.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0

KEI 30DEC2025 4300 PE
Delta: -0.72 Vega: 3.05 Theta: -2.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4067.10	250.9 ₹ 43,907.5	15.7 2747.50	34.47	1 175	0 0	6 1,050
11 Dec	4057.30	235.2 ₹ 41,160	36.5 6387.50	-	0 0	0 0	6 1,050
10 Dec	3947.90	235.2 ₹ 41,160	36.5 6387.50	-	0 0	0 0	6 1,050
9 Dec	4073.00	235.2 ₹ 41,160	36.5 6387.50	26.09	8 1,400	-1 -175	4 700
8 Dec	4095.20	196.9 ₹ 34,457.5	-24.6 -4305.00	-	0 0	0 0	5 875
5 Dec	4163.50	196.9 ₹ 34,457.5	-24.6 -4305.00	-	0 0	0 0	0 0
4 Dec	4185.10	196.9 ₹ 34,457.5	-24.6 -4305.00	-	0 0	2 350	0 0
3 Dec	4161.60	196.9 ₹ 34,457.5	-24.6 -4305.00	27.86	8 1,400	3 525	6 1,050
2 Dec	4184.30	221.5 ₹ 38,762.5	1.5 262.50	-	0 0	0 0	0 0
1 Dec	4107.00	221.5 ₹ 38,762.5	1.5 262.50	27.42	11 1,925	-1 -175	2 350
28 Nov	4145.60	220 ₹ 38,500	-275.55 -48221.25	-	0 0	0 0	0 0
27 Nov	4135.70	220 ₹ 38,500	-275.55 -48221.25	-	0 0	0 0	0 0
26 Nov	4133.10	220 ₹ 38,500	-275.55 -48221.25	-	0 0	0 0	0 0
20 Nov	4167.30	220 ₹ 38,500	-275.55 -48221.25	30.93	3 525	1 175	1 175
28 Oct	4063.80	495.55 ₹ 86,721.25	0 0.00	-	0 0	0 0	0 0
27 Oct	4084.80	495.55 ₹ 86,721.25	0 0.00	-	0 0	0 0	0 0
24 Oct	4125.70	495.55 ₹ 86,721.25	0 0.00	-	0 0	0 0	0 0
21 Oct	4143.80	495.55 ₹ 86,721.25	0 0.00	-	0 0	0 0	0 0
16 Oct	4172.60	495.55 ₹ 86,721.25	0 0.00	-	0 0	0 0	0 0
15 Oct	4420.60	495.55 ₹ 86,721.25	0 0.00	-	0 0	0 0	0 0
14 Oct	4361.80	495.55 ₹ 86,721.25	0 0.00	-	0 0	0 0	0 0
13 Oct	4311.60	495.55 ₹ 86,721.25	0 0.00	-	0 0	0 0	0 0
10 Oct	4278.20	495.55 ₹ 86,721.25	0 0.00	-	0 0	0 0	0 0
9 Oct	4250.80	495.55 ₹ 86,721.25	0 0.00	0.71	0 0	0 0	0 0
8 Oct	4254.90	495.55 ₹ 86,721.25	0 0.00	-	0 0	0 0	0 0
7 Oct	4201.50	495.55 ₹ 86,721.25	0 0.00	0.06	0 0	0 0	0 0
6 Oct	4131.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	4037.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 4300 expiring on 30DEC2025

Delta for 4300 PE is -0.72

Historical price for 4300 PE is as follows

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 250.9, which was 15.7 higher than the previous day. The implied volatity was 34.47, the open interest changed by 0 which decreased total open position to 6

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 235.2, which was 36.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 235.2, which was 36.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 235.2, which was 36.5 higher than the previous day. The implied volatity was 26.09, the open interest changed by -1 which decreased total open position to 4

On 8 Dec KEI was trading at 4095.20. The strike last trading price was 196.9, which was -24.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 196.9, which was -24.6 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 196.9, which was -24.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 196.9, which was -24.6 lower than the previous day. The implied volatity was 27.86, the open interest changed by 3 which increased total open position to 6

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 221.5, which was 1.5 higher 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 221.5, which was 1.5 higher than the previous day. The implied volatity was 27.42, the open interest changed by -1 which decreased total open position to 2

On 28 Nov KEI was trading at 4145.60. The strike last trading price was 220, which was -275.55 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 220, which was -275.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov KEI was trading at 4133.10. The strike last trading price was 220, which was -275.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov KEI was trading at 4167.30. The strike last trading price was 220, which was -275.55 lower than the previous day. The implied volatity was 30.93, the open interest changed by 1 which increased total open position to 1

On 28 Oct KEI was trading at 4063.80. The strike last trading price was 495.55, 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 Oct KEI was trading at 4084.80. The strike last trading price was 495.55, 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 Oct KEI was trading at 4125.70. The strike last trading price was 495.55, 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 21 Oct KEI was trading at 4143.80. The strike last trading price was 495.55, 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 Oct KEI was trading at 4172.60. The strike last trading price was 495.55, 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 Oct KEI was trading at 4420.60. The strike last trading price was 495.55, 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 Oct KEI was trading at 4361.80. The strike last trading price was 495.55, 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 Oct KEI was trading at 4311.60. The strike last trading price was 495.55, 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 Oct KEI was trading at 4278.20. The strike last trading price was 495.55, 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 Oct KEI was trading at 4250.80. The strike last trading price was 495.55, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0

On 8 Oct KEI was trading at 4254.90. The strike last trading price was 495.55, 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 Oct KEI was trading at 4201.50. The strike last trading price was 495.55, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0

On 3 Oct KEI was trading at 4037.20. 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

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