KEI
Kei Industries Ltd.
Historical option data for KEI
20 Feb 2026 04:13 PM IST
| KEI 24-FEB-2026 4500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 1.13
Theta: -7.35
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 4756.00 | 255 | 154.3 | 45.23 | 53 | -23 | 78 | |||||||||
| 19 Feb | 4568.60 | 102.4 | -33.6 | 29.46 | 74 | -22 | 102 | |||||||||
| 18 Feb | 4606.90 | 137.65 | 10.2 | 27.54 | 296 | -1 | 141 | |||||||||
| 17 Feb | 4567.80 | 120.75 | 41.1 | 30.82 | 727 | -85 | 146 | |||||||||
| 16 Feb | 4483.60 | 72.7 | -58.5 | 30.24 | 424 | 91 | 231 | |||||||||
| 13 Feb | 4566.80 | 127 | -32.9 | 25.42 | 66 | 6 | 140 | |||||||||
| 12 Feb | 4591.30 | 161 | -13.55 | 32.66 | 115 | 12 | 134 | |||||||||
| 11 Feb | 4605.90 | 173.3 | -8.55 | 30.8 | 555 | -225 | 120 | |||||||||
| 10 Feb | 4590.60 | 183 | -4.95 | 34.03 | 2,973 | 138 | 369 | |||||||||
| 9 Feb | 4599.10 | 186 | 72.1 | 33.88 | 1,378 | 86 | 234 | |||||||||
| 6 Feb | 4462.60 | 104.2 | 2.15 | 30.71 | 697 | -91 | 149 | |||||||||
| 5 Feb | 4443.00 | 104.35 | -6.8 | 29.47 | 336 | -35 | 240 | |||||||||
| 4 Feb | 4423.30 | 102.1 | 26.75 | 32.83 | 1,165 | -21 | 278 | |||||||||
| 3 Feb | 4367.00 | 71.1 | 56.55 | 27.84 | 4,005 | 178 | 305 | |||||||||
| 2 Feb | 4079.80 | 16.7 | 6.2 | 29.43 | 219 | 6 | 126 | |||||||||
| 1 Feb | 3974.40 | 11.35 | -1.7 | 34.21 | 146 | 29 | 121 | |||||||||
| 30 Jan | 4021.10 | 12.65 | -3.35 | 31.02 | 101 | 5 | 92 | |||||||||
| 29 Jan | 4005.30 | 16.25 | 7.2 | 32.1 | 168 | 59 | 87 | |||||||||
| 28 Jan | 3879.10 | 9 | 1.7 | 33.23 | 9 | 2 | 28 | |||||||||
| 27 Jan | 3805.20 | 7.3 | -2.75 | 33.27 | 3 | 1 | 26 | |||||||||
| 23 Jan | 3807.20 | 9.6 | -2.5 | 33.53 | 37 | 9 | 24 | |||||||||
| 22 Jan | 3848.40 | 12.1 | -107.9 | 32.57 | 154 | 7 | 14 | |||||||||
| 21 Jan | 3939.30 | 120 | -114.45 | - | 0 | 0 | 7 | |||||||||
| 20 Jan | 4069.90 | 120 | -114.45 | - | 0 | 0 | 7 | |||||||||
| 19 Jan | 4318.40 | 120 | -114.45 | 34.24 | 7 | 6 | 6 | |||||||||
| 16 Jan | 4370.10 | 234.45 | 0 | 1.87 | 0 | 0 | 0 | |||||||||
| 14 Jan | 4384.60 | 234.45 | 0 | 1.17 | 0 | 0 | 0 | |||||||||
| 13 Jan | 4310.80 | 234.45 | 0 | 3.11 | 0 | 0 | 0 | |||||||||
| 12 Jan | 4368.10 | 234.45 | 0 | 1.35 | 0 | 0 | 0 | |||||||||
| 9 Jan | 4328.80 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 4404.40 | 234.45 | 0 | 0.75 | 0 | 0 | 0 | |||||||||
| 7 Jan | 4538.20 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 4526.20 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 4528.90 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 4529.60 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 4514.50 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 4460.20 | 234.45 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 4352.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 4393.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 4367.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 4408.80 | 234.45 | - | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 4409.50 | 234.45 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 22 Dec | 4441.60 | 234.45 | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 4284.40 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 4086.80 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 4106.60 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 4156.30 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 4167.90 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 4067.10 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 4057.30 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 3947.90 | 234.45 | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 4073.00 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 4095.20 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 4163.50 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 4185.10 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 4161.60 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 4184.30 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 4107.00 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 28 Nov | 4145.60 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 4135.70 | 234.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Kei Industries Ltd. - strike price 4500 expiring on 24FEB2026
Delta for 4500 CE is 0.86
Historical price for 4500 CE is as follows
On 20 Feb KEI was trading at 4756.00. The strike last trading price was 255, which was 154.3 higher than the previous day. The implied volatity was 45.23, the open interest changed by -23 which decreased total open position to 78
On 19 Feb KEI was trading at 4568.60. The strike last trading price was 102.4, which was -33.6 lower than the previous day. The implied volatity was 29.46, the open interest changed by -22 which decreased total open position to 102
On 18 Feb KEI was trading at 4606.90. The strike last trading price was 137.65, which was 10.2 higher than the previous day. The implied volatity was 27.54, the open interest changed by -1 which decreased total open position to 141
On 17 Feb KEI was trading at 4567.80. The strike last trading price was 120.75, which was 41.1 higher than the previous day. The implied volatity was 30.82, the open interest changed by -85 which decreased total open position to 146
On 16 Feb KEI was trading at 4483.60. The strike last trading price was 72.7, which was -58.5 lower than the previous day. The implied volatity was 30.24, the open interest changed by 91 which increased total open position to 231
On 13 Feb KEI was trading at 4566.80. The strike last trading price was 127, which was -32.9 lower than the previous day. The implied volatity was 25.42, the open interest changed by 6 which increased total open position to 140
On 12 Feb KEI was trading at 4591.30. The strike last trading price was 161, which was -13.55 lower than the previous day. The implied volatity was 32.66, the open interest changed by 12 which increased total open position to 134
On 11 Feb KEI was trading at 4605.90. The strike last trading price was 173.3, which was -8.55 lower than the previous day. The implied volatity was 30.8, the open interest changed by -225 which decreased total open position to 120
On 10 Feb KEI was trading at 4590.60. The strike last trading price was 183, which was -4.95 lower than the previous day. The implied volatity was 34.03, the open interest changed by 138 which increased total open position to 369
On 9 Feb KEI was trading at 4599.10. The strike last trading price was 186, which was 72.1 higher than the previous day. The implied volatity was 33.88, the open interest changed by 86 which increased total open position to 234
On 6 Feb KEI was trading at 4462.60. The strike last trading price was 104.2, which was 2.15 higher than the previous day. The implied volatity was 30.71, the open interest changed by -91 which decreased total open position to 149
On 5 Feb KEI was trading at 4443.00. The strike last trading price was 104.35, which was -6.8 lower than the previous day. The implied volatity was 29.47, the open interest changed by -35 which decreased total open position to 240
On 4 Feb KEI was trading at 4423.30. The strike last trading price was 102.1, which was 26.75 higher than the previous day. The implied volatity was 32.83, the open interest changed by -21 which decreased total open position to 278
On 3 Feb KEI was trading at 4367.00. The strike last trading price was 71.1, which was 56.55 higher than the previous day. The implied volatity was 27.84, the open interest changed by 178 which increased total open position to 305
On 2 Feb KEI was trading at 4079.80. The strike last trading price was 16.7, which was 6.2 higher than the previous day. The implied volatity was 29.43, the open interest changed by 6 which increased total open position to 126
On 1 Feb KEI was trading at 3974.40. The strike last trading price was 11.35, which was -1.7 lower than the previous day. The implied volatity was 34.21, the open interest changed by 29 which increased total open position to 121
On 30 Jan KEI was trading at 4021.10. The strike last trading price was 12.65, which was -3.35 lower than the previous day. The implied volatity was 31.02, the open interest changed by 5 which increased total open position to 92
On 29 Jan KEI was trading at 4005.30. The strike last trading price was 16.25, which was 7.2 higher than the previous day. The implied volatity was 32.1, the open interest changed by 59 which increased total open position to 87
On 28 Jan KEI was trading at 3879.10. The strike last trading price was 9, which was 1.7 higher than the previous day. The implied volatity was 33.23, the open interest changed by 2 which increased total open position to 28
On 27 Jan KEI was trading at 3805.20. The strike last trading price was 7.3, which was -2.75 lower than the previous day. The implied volatity was 33.27, the open interest changed by 1 which increased total open position to 26
On 23 Jan KEI was trading at 3807.20. The strike last trading price was 9.6, which was -2.5 lower than the previous day. The implied volatity was 33.53, the open interest changed by 9 which increased total open position to 24
On 22 Jan KEI was trading at 3848.40. The strike last trading price was 12.1, which was -107.9 lower than the previous day. The implied volatity was 32.57, the open interest changed by 7 which increased total open position to 14
On 21 Jan KEI was trading at 3939.30. The strike last trading price was 120, which was -114.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Jan KEI was trading at 4069.90. The strike last trading price was 120, which was -114.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Jan KEI was trading at 4318.40. The strike last trading price was 120, which was -114.45 lower than the previous day. The implied volatity was 34.24, the open interest changed by 6 which increased total open position to 6
On 16 Jan KEI was trading at 4370.10. The strike last trading price was 234.45, which was 0 lower than the previous day. The implied volatity was 1.87, 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 234.45, which was 0 lower than the previous day. The implied volatity was 1.17, 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 234.45, which was 0 lower than the previous day. The implied volatity was 3.11, 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 234.45, which was 0 lower than the previous day. The implied volatity was 1.35, 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 234.45, 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 234.45, 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 7 Jan KEI was trading at 4538.20. The strike last trading price was 234.45, 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 234.45, 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 234.45, 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 234.45, 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 234.45, 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 234.45, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 234.45, which was - 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 234.45, which was 0 lower than the previous day. The implied volatity was 0.22, 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 234.45, which was - 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 234.45, 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 234.45, 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 234.45, 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 234.45, 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 234.45, 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 234.45, 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 234.45, 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 234.45, which was - 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 234.45, 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 234.45, 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 234.45, 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 234.45, 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 234.45, 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 234.45, 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 234.45, 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 234.45, 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 234.45, 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
| KEI 24FEB2026 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.57
Theta: -2.6
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 4756.00 | 4.6 | -22.9 | 37.79 | 1,221 | 11 | 145 |
| 19 Feb | 4568.60 | 32.85 | 13.1 | 28.89 | 610 | 3 | 132 |
| 18 Feb | 4606.90 | 19.2 | -21.9 | 26.19 | 596 | -65 | 135 |
| 17 Feb | 4567.80 | 41.45 | -43.75 | 29.23 | 280 | 24 | 201 |
| 16 Feb | 4483.60 | 91.85 | 29.05 | 31.75 | 363 | 3 | 181 |
| 13 Feb | 4566.80 | 65 | 10.05 | 32.08 | 698 | -8 | 181 |
| 12 Feb | 4591.30 | 56.5 | -1.6 | 29.45 | 228 | 49 | 192 |
| 11 Feb | 4605.90 | 60.7 | -14.25 | 31.89 | 548 | -43 | 145 |
| 10 Feb | 4590.60 | 70.05 | -7.25 | 32.9 | 640 | 14 | 196 |
| 9 Feb | 4599.10 | 77 | -52.55 | 33.75 | 239 | 75 | 181 |
| 6 Feb | 4462.60 | 132.8 | -40.1 | 28.57 | 40 | 7 | 106 |
| 5 Feb | 4443.00 | 174.85 | 7.85 | 39.02 | 30 | -3 | 99 |
| 4 Feb | 4423.30 | 167 | -65.45 | 30.5 | 104 | 24 | 102 |
| 3 Feb | 4367.00 | 232.45 | -353.35 | 40.78 | 227 | 76 | 79 |
| 2 Feb | 4079.80 | 585.8 | -164.2 | 87.67 | 8 | 1 | 5 |
| 1 Feb | 3974.40 | 750 | 86.85 | - | 0 | 0 | 4 |
| 30 Jan | 4021.10 | 750 | 86.85 | - | 0 | 0 | 4 |
| 29 Jan | 4005.30 | 750 | 86.85 | - | 0 | 0 | 0 |
| 28 Jan | 3879.10 | 750 | 86.85 | - | 0 | 0 | 4 |
| 27 Jan | 3805.20 | 750 | 86.85 | 73.9 | 3 | 2 | 5 |
| 23 Jan | 3807.20 | 663.15 | 422.9 | 40.3 | 1 | 0 | 2 |
| 22 Jan | 3848.40 | 240.25 | -354.9 | - | 0 | 0 | 2 |
| 21 Jan | 3939.30 | 240.25 | -354.9 | - | 0 | 0 | 2 |
| 20 Jan | 4069.90 | 240.25 | -354.9 | - | 0 | 0 | 2 |
| 19 Jan | 4318.40 | 240.25 | -354.9 | 27.26 | 2 | 0 | 0 |
| 16 Jan | 4370.10 | 595.15 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 4384.60 | 595.15 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 4310.80 | 595.15 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 4368.10 | 595.15 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 4328.80 | 595.15 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 4404.40 | 595.15 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 4538.20 | 595.15 | 0 | 1.69 | 0 | 0 | 0 |
| 6 Jan | 4526.20 | 595.15 | 0 | 1.23 | 0 | 0 | 0 |
| 5 Jan | 4528.90 | 595.15 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 4529.60 | 595.15 | 0 | 1.17 | 0 | 0 | 0 |
| 1 Jan | 4514.50 | 595.15 | 0 | 1.37 | 0 | 0 | 0 |
| 31 Dec | 4460.20 | 595.15 | - | - | 0 | 0 | 0 |
| 30 Dec | 4352.50 | - | - | - | 0 | 0 | 0 |
| 29 Dec | 4393.10 | - | - | - | 0 | 0 | 0 |
| 26 Dec | 4367.40 | - | - | - | 0 | 0 | 0 |
| 24 Dec | 4408.80 | 595.15 | - | - | 0 | 0 | 0 |
| 23 Dec | 4409.50 | 595.15 | 0 | - | 0 | 0 | 0 |
| 22 Dec | 4441.60 | 595.15 | - | - | 0 | 0 | 0 |
| 19 Dec | 4284.40 | 595.15 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 4086.80 | 595.15 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 4106.60 | 595.15 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 4156.30 | 595.15 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 4167.90 | 595.15 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 4067.10 | 595.15 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 4057.30 | 595.15 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 3947.90 | 595.15 | - | - | 0 | 0 | 0 |
| 9 Dec | 4073.00 | 595.15 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 4095.20 | 595.15 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 4163.50 | 595.15 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 4185.10 | 595.15 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 4161.60 | 595.15 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 4184.30 | 595.15 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 4107.00 | 595.15 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 4145.60 | 595.15 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 4135.70 | 595.15 | 0 | - | 0 | 0 | 0 |
For Kei Industries Ltd. - strike price 4500 expiring on 24FEB2026
Delta for 4500 PE is -0.06
Historical price for 4500 PE is as follows
On 20 Feb KEI was trading at 4756.00. The strike last trading price was 4.6, which was -22.9 lower than the previous day. The implied volatity was 37.79, the open interest changed by 11 which increased total open position to 145
On 19 Feb KEI was trading at 4568.60. The strike last trading price was 32.85, which was 13.1 higher than the previous day. The implied volatity was 28.89, the open interest changed by 3 which increased total open position to 132
On 18 Feb KEI was trading at 4606.90. The strike last trading price was 19.2, which was -21.9 lower than the previous day. The implied volatity was 26.19, the open interest changed by -65 which decreased total open position to 135
On 17 Feb KEI was trading at 4567.80. The strike last trading price was 41.45, which was -43.75 lower than the previous day. The implied volatity was 29.23, the open interest changed by 24 which increased total open position to 201
On 16 Feb KEI was trading at 4483.60. The strike last trading price was 91.85, which was 29.05 higher than the previous day. The implied volatity was 31.75, the open interest changed by 3 which increased total open position to 181
On 13 Feb KEI was trading at 4566.80. The strike last trading price was 65, which was 10.05 higher than the previous day. The implied volatity was 32.08, the open interest changed by -8 which decreased total open position to 181
On 12 Feb KEI was trading at 4591.30. The strike last trading price was 56.5, which was -1.6 lower than the previous day. The implied volatity was 29.45, the open interest changed by 49 which increased total open position to 192
On 11 Feb KEI was trading at 4605.90. The strike last trading price was 60.7, which was -14.25 lower than the previous day. The implied volatity was 31.89, the open interest changed by -43 which decreased total open position to 145
On 10 Feb KEI was trading at 4590.60. The strike last trading price was 70.05, which was -7.25 lower than the previous day. The implied volatity was 32.9, the open interest changed by 14 which increased total open position to 196
On 9 Feb KEI was trading at 4599.10. The strike last trading price was 77, which was -52.55 lower than the previous day. The implied volatity was 33.75, the open interest changed by 75 which increased total open position to 181
On 6 Feb KEI was trading at 4462.60. The strike last trading price was 132.8, which was -40.1 lower than the previous day. The implied volatity was 28.57, the open interest changed by 7 which increased total open position to 106
On 5 Feb KEI was trading at 4443.00. The strike last trading price was 174.85, which was 7.85 higher than the previous day. The implied volatity was 39.02, the open interest changed by -3 which decreased total open position to 99
On 4 Feb KEI was trading at 4423.30. The strike last trading price was 167, which was -65.45 lower than the previous day. The implied volatity was 30.5, the open interest changed by 24 which increased total open position to 102
On 3 Feb KEI was trading at 4367.00. The strike last trading price was 232.45, which was -353.35 lower than the previous day. The implied volatity was 40.78, the open interest changed by 76 which increased total open position to 79
On 2 Feb KEI was trading at 4079.80. The strike last trading price was 585.8, which was -164.2 lower than the previous day. The implied volatity was 87.67, the open interest changed by 1 which increased total open position to 5
On 1 Feb KEI was trading at 3974.40. The strike last trading price was 750, which was 86.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan KEI was trading at 4021.10. The strike last trading price was 750, which was 86.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Jan KEI was trading at 4005.30. The strike last trading price was 750, which was 86.85 higher 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 750, which was 86.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Jan KEI was trading at 3805.20. The strike last trading price was 750, which was 86.85 higher than the previous day. The implied volatity was 73.9, the open interest changed by 2 which increased total open position to 5
On 23 Jan KEI was trading at 3807.20. The strike last trading price was 663.15, which was 422.9 higher than the previous day. The implied volatity was 40.3, the open interest changed by 0 which decreased total open position to 2
On 22 Jan KEI was trading at 3848.40. The strike last trading price was 240.25, which was -354.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Jan KEI was trading at 3939.30. The strike last trading price was 240.25, which was -354.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Jan KEI was trading at 4069.90. The strike last trading price was 240.25, which was -354.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jan KEI was trading at 4318.40. The strike last trading price was 240.25, which was -354.9 lower than the previous day. The implied volatity was 27.26, 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 595.15, 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 595.15, 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 595.15, 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 Jan KEI was trading at 4368.10. The strike last trading price was 595.15, 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 595.15, 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 595.15, 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 595.15, which was 0 lower than the previous day. The implied volatity was 1.69, 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 595.15, which was 0 lower than the previous day. The implied volatity was 1.23, 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 595.15, 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 595.15, which was 0 lower than the previous day. The implied volatity was 1.17, 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 595.15, which was 0 lower than the previous day. The implied volatity was 1.37, 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 595.15, which was - 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 -, which was - 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 -, which was - 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 -, which was - 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 595.15, which was - 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 595.15, 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 595.15, which was - 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 595.15, 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 595.15, 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 595.15, 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 595.15, 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 595.15, 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 595.15, 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 595.15, 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 595.15, which was - 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 595.15, 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 595.15, 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 595.15, 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 595.15, 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 595.15, 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 595.15, 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 595.15, 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 595.15, 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 595.15, 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
