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 4450 CE
Delta: 0.07 Vega: 1.22 Theta: -0.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4067.10	7.05 ₹ 1,233.75	-0.1 -17.50	25.53	27 4,725	-3 -525	48 8,400
11 Dec	4057.30	7.35 ₹ 1,286.25	3.65 638.75	26.29	24 4,200	2 350	52 9,100
10 Dec	3947.90	3.65 ₹ 638.75	-6.1 -1067.50	27.72	47 8,225	-2 -350	47 8,225
9 Dec	4073.00	9.75 ₹ 1,706.25	-0.5 -87.50	25.01	71 12,425	-36 -6,300	49 8,575
8 Dec	4095.20	10.25 ₹ 1,793.75	-8.15 -1426.25	24.45	71 12,425	5 875	86 15,050
5 Dec	4163.50	18.3 ₹ 3,202.5	-3.25 -568.75	22.09	40 7,000	-3 -525	82 14,350

4 Dec	4185.10	22.35 ₹ 3,911.25	1.35 236.25	21.56	104 18,200	19 3,325	86 15,050
3 Dec	4161.60	20.95 ₹ 3,666.25	-13.7 -2397.50	22.65	41 7,175	-9 -1,575	67 11,725
2 Dec	4184.30	35.55 ₹ 6,221.25	16 2800.00	24.30	36 6,300	-10 -1,750	73 12,775
1 Dec	4107.00	20.45 ₹ 3,578.75	-7.85 -1373.75	23.60	49 8,575	-11 -1,925	83 14,525
28 Nov	4145.60	28.9 ₹ 5,057.5	-162.95 -28516.25	22.55	183 32,025	86 15,050	86 15,050
27 Nov	4135.70	191.85 ₹ 33,573.75	0 0.00	5.30	0 0	0 0	0 0
26 Nov	4133.10	191.85 ₹ 33,573.75	0 0.00	5.62	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 4450 expiring on 30DEC2025

Delta for 4450 CE is 0.07

Historical price for 4450 CE is as follows

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 7.05, which was -0.1 lower than the previous day. The implied volatity was 25.53, the open interest changed by -3 which decreased total open position to 48

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 7.35, which was 3.65 higher than the previous day. The implied volatity was 26.29, the open interest changed by 2 which increased total open position to 52

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 3.65, which was -6.1 lower than the previous day. The implied volatity was 27.72, the open interest changed by -2 which decreased total open position to 47

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 9.75, which was -0.5 lower than the previous day. The implied volatity was 25.01, the open interest changed by -36 which decreased total open position to 49

On 8 Dec KEI was trading at 4095.20. The strike last trading price was 10.25, which was -8.15 lower than the previous day. The implied volatity was 24.45, the open interest changed by 5 which increased total open position to 86

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 18.3, which was -3.25 lower than the previous day. The implied volatity was 22.09, the open interest changed by -3 which decreased total open position to 82

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 22.35, which was 1.35 higher than the previous day. The implied volatity was 21.56, the open interest changed by 19 which increased total open position to 86

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 20.95, which was -13.7 lower than the previous day. The implied volatity was 22.65, the open interest changed by -9 which decreased total open position to 67

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 35.55, which was 16 higher than the previous day. The implied volatity was 24.30, the open interest changed by -10 which decreased total open position to 73

On 1 Dec KEI was trading at 4107.00. The strike last trading price was 20.45, which was -7.85 lower than the previous day. The implied volatity was 23.60, the open interest changed by -11 which decreased total open position to 83

On 28 Nov KEI was trading at 4145.60. The strike last trading price was 28.9, which was -162.95 lower than the previous day. The implied volatity was 22.55, the open interest changed by 86 which increased total open position to 86

On 27 Nov KEI was trading at 4135.70. The strike last trading price was 191.85, which was 0 lower than the previous day. The implied volatity was 5.30, 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 191.85, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0

KEI 30DEC2025 4450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	4067.10	531.35 ₹ 92,986.25	0 0.00	-	0 0	0 0	0 0
11 Dec	4057.30	531.35 ₹ 92,986.25	0 0.00	-	0 0	0 0	0 0
10 Dec	3947.90	531.35 ₹ 92,986.25	0 0.00	-	0 0	0 0	0 0
9 Dec	4073.00	531.35 ₹ 92,986.25	0 0.00	-	0 0	0 0	0 0
8 Dec	4095.20	531.35 ₹ 92,986.25	0 0.00	-	0 0	0 0	0 0
5 Dec	4163.50	531.35 ₹ 92,986.25	0 0.00	-	0 0	0 0	0 0
4 Dec	4185.10	531.35 ₹ 92,986.25	0 0.00	-	0 0	0 0	0 0
3 Dec	4161.60	531.35 ₹ 92,986.25	0 0.00	-	0 0	0 0	0 0
2 Dec	4184.30	531.35 ₹ 92,986.25	0 0.00	-	0 0	0 0	0 0
1 Dec	4107.00	531.35 ₹ 92,986.25	0 0.00	-	0 0	0 0	0 0
28 Nov	4145.60	531.35 ₹ 92,986.25	0 0.00	-	0 0	0 0	0 0
27 Nov	4135.70	531.35 ₹ 92,986.25	0 0.00	-	0 0	0 0	0 0
26 Nov	4133.10	531.35 ₹ 92,986.25	0 0.00	-	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 4450 expiring on 30DEC2025

Delta for 4450 PE is -

Historical price for 4450 PE is as follows

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 531.35, 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 11 Dec KEI was trading at 4057.30. The strike last trading price was 531.35, 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 10 Dec KEI was trading at 3947.90. The strike last trading price was 531.35, 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 531.35, 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 Dec KEI was trading at 4095.20. The strike last trading price was 531.35, 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 531.35, 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 531.35, 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 3 Dec KEI was trading at 4161.60. The strike last trading price was 531.35, 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 531.35, 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 Dec KEI was trading at 4107.00. The strike last trading price was 531.35, 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 28 Nov KEI was trading at 4145.60. The strike last trading price was 531.35, 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 27 Nov KEI was trading at 4135.70. The strike last trading price was 531.35, 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 Nov KEI was trading at 4133.10. The strike last trading price was 531.35, 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

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