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 4400 CE
Delta: 0.10 Vega: 1.54 Theta: -1.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4067.10	9.95 ₹ 1,741.25	-0.3 -52.50	24.94	82 14,350	-16 -2,800	82 14,350
11 Dec	4057.30	10.25 ₹ 1,793.75	4.55 796.25	25.76	143 25,025	18 3,150	97 16,975
10 Dec	3947.90	5.65 ₹ 988.75	-8.65 -1513.75	27.80	134 23,450	14 2,450	80 14,000
9 Dec	4073.00	15 ₹ 2,625	2.5 437.50	25.29	147 25,725	-4 -700	67 11,725
8 Dec	4095.20	12.35 ₹ 2,161.25	-13.6 -2380.00	23.07	172 30,100	-8 -1,400	75 13,125
5 Dec	4163.50	24.85 ₹ 4,348.75	-4.8 -840.00	21.62	20 3,500	-8 -1,400	84 14,700
4 Dec	4185.10	30.1 ₹ 5,267.5	1.15 201.25	21.10	89 15,575	15 2,625	92 16,100

3 Dec	4161.60	28.7 ₹ 5,022.5	-15.95 -2791.25	22.47	95 16,625	-2 -350	78 13,650
2 Dec	4184.30	47.4 ₹ 8,295	21.1 3692.50	24.40	157 27,475	30 5,250	66 11,550
1 Dec	4107.00	26.6 ₹ 4,655	-23.4 -4095.00	23.13	85 14,875	32 5,600	33 5,775
28 Nov	4145.60	50 ₹ 8,750	-236.8 -41440.00	25.37	1 175	0 0	0 0
27 Nov	4135.70	286.8 ₹ 50,190	0 0.00	4.39	0 0	0 0	0 0
26 Nov	4133.10	286.8 ₹ 50,190	0 0.00	4.73	0 0	0 0	0 0
28 Oct	4063.80	286.8 ₹ 50,190	0 0.00	3.87	0 0	0 0	0 0
27 Oct	4084.80	286.8 ₹ 50,190	0 0.00	3.59	0 0	0 0	0 0
24 Oct	4125.70	286.8 ₹ 50,190	0 0.00	2.89	0 0	0 0	0 0
21 Oct	4143.80	286.8 ₹ 50,190	0 0.00	-	0 0	0 0	0 0
16 Oct	4172.60	286.8 ₹ 50,190	0 0.00	-	0 0	0 0	0 0
15 Oct	4420.60	286.8 ₹ 50,190	0 0.00	-	0 0	0 0	0 0
14 Oct	4361.80	286.8 ₹ 50,190	0 0.00	-	0 0	0 0	0 0
13 Oct	4311.60	286.8 ₹ 50,190	0 0.00	-	0 0	0 0	0 0
10 Oct	4278.20	286.8 ₹ 50,190	0 0.00	-	0 0	0 0	0 0
9 Oct	4250.80	286.8 ₹ 50,190	0 0.00	0.73	0 0	0 0	0 0
8 Oct	4254.90	286.8 ₹ 50,190	0 0.00	-	0 0	0 0	0 0
7 Oct	4201.50	286.8 ₹ 50,190	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	3.24	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 4400 expiring on 30DEC2025

Delta for 4400 CE is 0.10

Historical price for 4400 CE is as follows

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 9.95, which was -0.3 lower than the previous day. The implied volatity was 24.94, the open interest changed by -16 which decreased total open position to 82

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 10.25, which was 4.55 higher than the previous day. The implied volatity was 25.76, the open interest changed by 18 which increased total open position to 97

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 5.65, which was -8.65 lower than the previous day. The implied volatity was 27.80, the open interest changed by 14 which increased total open position to 80

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 15, which was 2.5 higher than the previous day. The implied volatity was 25.29, the open interest changed by -4 which decreased total open position to 67

On 8 Dec KEI was trading at 4095.20. The strike last trading price was 12.35, which was -13.6 lower than the previous day. The implied volatity was 23.07, the open interest changed by -8 which decreased total open position to 75

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 24.85, which was -4.8 lower than the previous day. The implied volatity was 21.62, the open interest changed by -8 which decreased total open position to 84

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 30.1, which was 1.15 higher than the previous day. The implied volatity was 21.10, the open interest changed by 15 which increased total open position to 92

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 28.7, which was -15.95 lower than the previous day. The implied volatity was 22.47, the open interest changed by -2 which decreased total open position to 78

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 47.4, which was 21.1 higher than the previous day. The implied volatity was 24.40, the open interest changed by 30 which increased total open position to 66

On 1 Dec KEI was trading at 4107.00. The strike last trading price was 26.6, which was -23.4 lower than the previous day. The implied volatity was 23.13, the open interest changed by 32 which increased total open position to 33

On 28 Nov KEI was trading at 4145.60. The strike last trading price was 50, which was -236.8 lower than the previous day. The implied volatity was 25.37, 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 286.8, 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 26 Nov KEI was trading at 4133.10. The strike last trading price was 286.8, which was 0 lower than the previous day. The implied volatity was 4.73, 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 286.8, which was 0 lower than the previous day. The implied volatity was 3.87, 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 286.8, which was 0 lower than the previous day. The implied volatity was 3.59, 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 286.8, which was 0 lower than the previous day. The implied volatity was 2.89, 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 286.8, 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 286.8, 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 286.8, 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 286.8, 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 286.8, 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 286.8, 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 286.8, 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

On 8 Oct KEI was trading at 4254.90. The strike last trading price was 286.8, 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 286.8, 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 3.24, the open interest changed by 0 which decreased total open position to 0

KEI 30DEC2025 4400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4067.10	332.75 ₹ 58,231.25	58.1 10167.50	-	0 0	0 0	9 1,575
11 Dec	4057.30	332.75 ₹ 58,231.25	58.1 10167.50	-	0 0	0 0	9 1,575
10 Dec	3947.90	332.75 ₹ 58,231.25	58.1 10167.50	-	0 0	0 0	9 1,575
9 Dec	4073.00	332.75 ₹ 58,231.25	58.1 10167.50	32.08	1 175	0 0	8 1,400
8 Dec	4095.20	275.2 ₹ 48,160	-44.8 -7840.00	-	0 0	0 0	8 1,400
5 Dec	4163.50	275.2 ₹ 48,160	-44.8 -7840.00	-	0 0	0 0	0 0
4 Dec	4185.10	275.2 ₹ 48,160	-44.8 -7840.00	-	0 0	5 875	0 0
3 Dec	4161.60	275.2 ₹ 48,160	-44.8 -7840.00	29.83	8 1,400	3 525	6 1,050
2 Dec	4184.30	320 ₹ 56,000	-237.85 -41623.75	-	0 0	0 0	0 0
1 Dec	4107.00	320 ₹ 56,000	-237.85 -41623.75	-	0 0	0 0	0 0
28 Nov	4145.60	320 ₹ 56,000	-237.85 -41623.75	-	0 0	0 0	0 0
27 Nov	4135.70	320 ₹ 56,000	-237.85 -41623.75	-	0 0	0 0	0 0
26 Nov	4133.10	320 ₹ 56,000	-237.85 -41623.75	-	0 0	0 0	0 0
28 Oct	4063.80	557.85 ₹ 97,623.75	0 0.00	-	0 0	0 0	0 0
27 Oct	4084.80	557.85 ₹ 97,623.75	0 0.00	-	0 0	0 0	0 0
24 Oct	4125.70	557.85 ₹ 97,623.75	0 0.00	-	0 0	0 0	0 0
21 Oct	4143.80	557.85 ₹ 97,623.75	0 0.00	-	0 0	0 0	0 0
16 Oct	4172.60	557.85 ₹ 97,623.75	0 0.00	-	0 0	0 0	0 0
15 Oct	4420.60	557.85 ₹ 97,623.75	0 0.00	-	0 0	0 0	0 0
14 Oct	4361.80	557.85 ₹ 97,623.75	0 0.00	0.76	0 0	0 0	0 0
13 Oct	4311.60	557.85 ₹ 97,623.75	0 0.00	0.09	0 0	0 0	0 0
10 Oct	4278.20	557.85 ₹ 97,623.75	0 0.00	-	0 0	0 0	0 0
9 Oct	4250.80	557.85 ₹ 97,623.75	0 0.00	-	0 0	0 0	0 0
8 Oct	4254.90	557.85 ₹ 97,623.75	0 0.00	-	0 0	0 0	0 0
7 Oct	4201.50	557.85 ₹ 97,623.75	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	-	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 4400 expiring on 30DEC2025

Delta for 4400 PE is -

Historical price for 4400 PE is as follows

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 332.75, which was 58.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 332.75, which was 58.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 332.75, which was 58.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 332.75, which was 58.1 higher than the previous day. The implied volatity was 32.08, the open interest changed by 0 which decreased total open position to 8

On 8 Dec KEI was trading at 4095.20. The strike last trading price was 275.2, which was -44.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 275.2, which was -44.8 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 275.2, which was -44.8 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 275.2, which was -44.8 lower than the previous day. The implied volatity was 29.83, 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 320, which was -237.85 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 320, which was -237.85 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 320, which was -237.85 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 320, which was -237.85 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 320, which was -237.85 lower than the previous day. The implied volatity was -, 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 557.85, 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 27 Oct KEI was trading at 4084.80. The strike last trading price was 557.85, 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 24 Oct KEI was trading at 4125.70. The strike last trading price was 557.85, 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 21 Oct KEI was trading at 4143.80. The strike last trading price was 557.85, 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 16 Oct KEI was trading at 4172.60. The strike last trading price was 557.85, 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 15 Oct KEI was trading at 4420.60. The strike last trading price was 557.85, 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 14 Oct KEI was trading at 4361.80. The strike last trading price was 557.85, which was 0 lower than the previous day. The implied volatity was 0.76, 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 557.85, which was 0 lower than the previous day. The implied volatity was 0.09, 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 557.85, 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 9 Oct KEI was trading at 4250.80. The strike last trading price was 557.85, 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 8 Oct KEI was trading at 4254.90. The strike last trading price was 557.85, 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 7 Oct KEI was trading at 4201.50. The strike last trading price was 557.85, 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 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