KEI

Kei Industries Ltd.

4156.3 -11.60 (-0.28%)

L: 4124 H: 4174

Back to Option Chain

Historical option data for KEI
16 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 4500 CE
Delta: 0.06 Vega: 1.02 Theta: -1.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	4156.30	6.2 ₹ 1,085	-3.7 -647.50	27.63	311 54,425	34 5,950	388 67,900
15 Dec	4167.90	9.65 ₹ 1,688.75	4.85 848.75	27.08	1,818 3,18,150	222 38,850	353 61,775
12 Dec	4067.10	4.8 ₹ 840	-0.85 -148.75	25.91	6 1,050	-4 -700	132 23,100
11 Dec	4057.30	5.65 ₹ 988.75	2.1 367.50	27.20	35 6,125	1 175	134 23,450
10 Dec	3947.90	3.55 ₹ 621.25	-4.45 -778.75	28.92	90 15,750	-22 -3,850	124 21,700
9 Dec	4073.00	7.65 ₹ 1,338.75	0.9 157.50	25.98	92 16,100	16 2,800	148 25,900
8 Dec	4095.20	6.8 ₹ 1,190	-6.25 -1093.75	24.46	257 44,975	-7 -1,225	133 23,275
5 Dec	4163.50	13 ₹ 2,275	-3.2 -560.00	22.35	243 42,525	-98 -17,150	142 24,850
4 Dec	4185.10	16.6 ₹ 2,905	0.55 96.25	22.05	410 71,750	41 7,175	239 41,825
3 Dec	4161.60	16.3 ₹ 2,852.5	-8.7 -1522.50	23.35	205 35,875	-32 -5,600	197 34,475
2 Dec	4184.30	27.05 ₹ 4,733.75	13.2 2310.00	24.49	350 61,250	116 20,300	202 35,350
1 Dec	4107.00	14.55 ₹ 2,546.25	-6.05 -1058.75	23.55	70 12,250	1 175	86 15,050

28 Nov	4145.60	22.1 ₹ 3,867.5	-231.95 -40591.25	22.86	150 26,250	80 14,000	80 14,000
27 Nov	4135.70	254.05 ₹ 44,458.75	0 0.00	6.19	0 0	0 0	0 0
26 Nov	4133.10	254.05 ₹ 44,458.75	0 0.00	6.48	0 0	0 0	0 0
28 Oct	4063.80	254.05 ₹ 44,458.75	0 0.00	4.91	0 0	0 0	0 0
27 Oct	4084.80	254.05 ₹ 44,458.75	0 0.00	4.64	0 0	0 0	0 0
24 Oct	4125.70	254.05 ₹ 44,458.75	0 0.00	-	0 0	0 0	0 0
21 Oct	4143.80	254.05 ₹ 44,458.75	0 0.00	-	0 0	0 0	0 0
16 Oct	4172.60	254.05 ₹ 44,458.75	0 0.00	-	0 0	0 0	0 0
15 Oct	4420.60	254.05 ₹ 44,458.75	0 0.00	-	0 0	0 0	0 0
14 Oct	4361.80	254.05 ₹ 44,458.75	0 0.00	-	0 0	0 0	0 0
13 Oct	4311.60	254.05 ₹ 44,458.75	0 0.00	-	0 0	0 0	0 0
10 Oct	4278.20	254.05 ₹ 44,458.75	0 0.00	-	0 0	0 0	0 0
9 Oct	4250.80	254.05 ₹ 44,458.75	0 0.00	1.94	0 0	0 0	0 0
8 Oct	4254.90	254.05 ₹ 44,458.75	0 0.00	-	0 0	0 0	0 0
7 Oct	4201.50	254.05 ₹ 44,458.75	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	4.19	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 4500 expiring on 30DEC2025

Delta for 4500 CE is 0.06

Historical price for 4500 CE is as follows

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 6.2, which was -3.7 lower than the previous day. The implied volatity was 27.63, the open interest changed by 34 which increased total open position to 388

On 15 Dec KEI was trading at 4167.90. The strike last trading price was 9.65, which was 4.85 higher than the previous day. The implied volatity was 27.08, the open interest changed by 222 which increased total open position to 353

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 4.8, which was -0.85 lower than the previous day. The implied volatity was 25.91, the open interest changed by -4 which decreased total open position to 132

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 5.65, which was 2.1 higher than the previous day. The implied volatity was 27.20, the open interest changed by 1 which increased total open position to 134

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 3.55, which was -4.45 lower than the previous day. The implied volatity was 28.92, the open interest changed by -22 which decreased total open position to 124

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 7.65, which was 0.9 higher than the previous day. The implied volatity was 25.98, the open interest changed by 16 which increased total open position to 148

On 8 Dec KEI was trading at 4095.20. The strike last trading price was 6.8, which was -6.25 lower than the previous day. The implied volatity was 24.46, the open interest changed by -7 which decreased total open position to 133

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 13, which was -3.2 lower than the previous day. The implied volatity was 22.35, the open interest changed by -98 which decreased total open position to 142

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 16.6, which was 0.55 higher than the previous day. The implied volatity was 22.05, the open interest changed by 41 which increased total open position to 239

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 16.3, which was -8.7 lower than the previous day. The implied volatity was 23.35, the open interest changed by -32 which decreased total open position to 197

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 27.05, which was 13.2 higher than the previous day. The implied volatity was 24.49, the open interest changed by 116 which increased total open position to 202

On 1 Dec KEI was trading at 4107.00. The strike last trading price was 14.55, which was -6.05 lower than the previous day. The implied volatity was 23.55, the open interest changed by 1 which increased total open position to 86

On 28 Nov KEI was trading at 4145.60. The strike last trading price was 22.1, which was -231.95 lower than the previous day. The implied volatity was 22.86, the open interest changed by 80 which increased total open position to 80

On 27 Nov KEI was trading at 4135.70. The strike last trading price was 254.05, which was 0 lower than the previous day. The implied volatity was 6.19, 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 254.05, which was 0 lower than the previous day. The implied volatity was 6.48, 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 254.05, which was 0 lower than the previous day. The implied volatity was 4.91, 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 254.05, which was 0 lower than the previous day. The implied volatity was 4.64, 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 254.05, 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 254.05, 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 254.05, 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 254.05, 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 254.05, 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 254.05, 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 254.05, 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 254.05, which was 0 lower than the previous day. The implied volatity was 1.94, 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 254.05, 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 254.05, 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 4.19, the open interest changed by 0 which decreased total open position to 0

KEI 30DEC2025 4500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	4156.30	298.55 ₹ 52,246.25	-325.05 -56883.75	-	0 0	0 0	1 175
15 Dec	4167.90	298.55 ₹ 52,246.25	-325.05 -56883.75	-	0 0	0 0	0 0
12 Dec	4067.10	298.55 ₹ 52,246.25	-325.05 -56883.75	-	0 0	0 0	1 175
11 Dec	4057.30	298.55 ₹ 52,246.25	-325.05 -56883.75	-	0 0	0 0	1 175
10 Dec	3947.90	298.55 ₹ 52,246.25	-325.05 -56883.75	-	0 0	0 0	1 175
9 Dec	4073.00	298.55 ₹ 52,246.25	-325.05 -56883.75	-	0 0	0 0	0 0
8 Dec	4095.20	298.55 ₹ 52,246.25	-325.05 -56883.75	-	0 0	0 0	1 175
5 Dec	4163.50	298.55 ₹ 52,246.25	-325.05 -56883.75	-	0 0	0 0	0 0
4 Dec	4185.10	298.55 ₹ 52,246.25	-325.05 -56883.75	-	0 0	0 0	0 0
3 Dec	4161.60	298.55 ₹ 52,246.25	-325.05 -56883.75	-	0 0	0 0	0 0
2 Dec	4184.30	298.55 ₹ 52,246.25	-325.05 -56883.75	-	0 0	0 0	0 0
1 Dec	4107.00	298.55 ₹ 52,246.25	-325.05 -56883.75	-	0 0	1 175	0 0
28 Nov	4145.60	298.55 ₹ 52,246.25	-325.05 -56883.75	-	1 175	0 0	0 0
27 Nov	4135.70	623.6 ₹ 1,09,130	0 0.00	-	0 0	0 0	0 0
26 Nov	4133.10	623.6 ₹ 1,09,130	0 0.00	-	0 0	0 0	0 0
28 Oct	4063.80	623.6 ₹ 1,09,130	0 0.00	-	0 0	0 0	0 0
27 Oct	4084.80	623.6 ₹ 1,09,130	0 0.00	-	0 0	0 0	0 0
24 Oct	4125.70	623.6 ₹ 1,09,130	0 0.00	-	0 0	0 0	0 0
21 Oct	4143.80	623.6 ₹ 1,09,130	0 0.00	-	0 0	0 0	0 0
16 Oct	4172.60	623.6 ₹ 1,09,130	0 0.00	-	0 0	0 0	0 0
15 Oct	4420.60	623.6 ₹ 1,09,130	0 0.00	-	0 0	0 0	0 0
14 Oct	4361.80	623.6 ₹ 1,09,130	0 0.00	-	0 0	0 0	0 0
13 Oct	4311.60	623.6 ₹ 1,09,130	0 0.00	-	0 0	0 0	0 0
10 Oct	4278.20	623.6 ₹ 1,09,130	0 0.00	-	0 0	0 0	0 0
9 Oct	4250.80	623.6 ₹ 1,09,130	0 0.00	-	0 0	0 0	0 0
8 Oct	4254.90	623.6 ₹ 1,09,130	0 0.00	-	0 0	0 0	0 0
7 Oct	4201.50	623.6 ₹ 1,09,130	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 4500 expiring on 30DEC2025

Delta for 4500 PE is -

Historical price for 4500 PE is as follows

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 298.55, which was -325.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 15 Dec KEI was trading at 4167.90. The strike last trading price was 298.55, which was -325.05 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 298.55, which was -325.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec KEI was trading at 4057.30. The strike last trading price was 298.55, which was -325.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec KEI was trading at 3947.90. The strike last trading price was 298.55, which was -325.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 298.55, which was -325.05 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 298.55, which was -325.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 298.55, which was -325.05 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 298.55, which was -325.05 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 298.55, which was -325.05 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 298.55, which was -325.05 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 298.55, which was -325.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov KEI was trading at 4145.60. The strike last trading price was 298.55, which was -325.05 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 623.6, 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 623.6, 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 Oct KEI was trading at 4063.80. The strike last trading price was 623.6, 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 623.6, 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 623.6, 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 623.6, 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 623.6, 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 623.6, 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 623.6, 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 623.6, 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 623.6, 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 623.6, 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 623.6, 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 623.6, 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