KEI
Kei Industries Ltd.
Historical option data for KEI
25 Feb 2026 02:27 PM IST
| KEI 30-MAR-2026 4700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.93
Vega: 2.04
Theta: -1.57
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 4918.80 | 267.55 | 59.2 | 12.61 | 73 | -5 | 169 | |||||||||
| 24 Feb | 4781.00 | 211 | 0.55 | 19.15 | 294 | 127 | 174 | |||||||||
| 23 Feb | 4765.70 | 209 | 12.75 | 25.72 | 204 | 0 | 47 | |||||||||
| 20 Feb | 4756.00 | 206.6 | -67.25 | 21.51 | 169 | 48 | 48 | |||||||||
| 19 Feb | 4568.60 | 273.85 | 0 | 1.38 | 0 | 0 | 0 | |||||||||
| 18 Feb | 4606.90 | 273.85 | 0 | 0.77 | 0 | 0 | 0 | |||||||||
| 17 Feb | 4567.80 | 273.85 | 0 | 1.39 | 0 | 0 | 0 | |||||||||
| 16 Feb | 4483.60 | 273.85 | 0 | 2.91 | 0 | 0 | 0 | |||||||||
| 13 Feb | 4566.80 | 273.85 | 0 | 1.23 | 0 | 0 | 0 | |||||||||
| 12 Feb | 4591.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 4605.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 4590.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 4599.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 4462.60 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 4443.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 4423.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 4367.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 4079.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3974.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 4021.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 4005.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 3879.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 3805.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 3807.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 3848.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 3939.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 4069.90 | 273.85 | 0 | 4.82 | 0 | 0 | 0 | |||||||||
| 19 Jan | 4318.40 | 273.85 | 0 | 3.48 | 0 | 0 | 0 | |||||||||
| 16 Jan | 4370.10 | 273.85 | 0 | 3.25 | 0 | 0 | 0 | |||||||||
| 14 Jan | 4384.60 | 273.85 | 0 | 2.91 | 0 | 0 | 0 | |||||||||
| 13 Jan | 4310.80 | 273.85 | 0 | 3.3 | 0 | 0 | 0 | |||||||||
| 12 Jan | 4368.10 | 273.85 | 0 | 2.89 | 0 | 0 | 0 | |||||||||
| 9 Jan | 4328.80 | 273.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 4404.40 | 273.85 | 0 | 2.33 | 0 | 0 | 0 | |||||||||
| 7 Jan | 4538.20 | 273.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 4526.20 | 273.85 | 0 | 0.98 | 0 | 0 | 0 | |||||||||
| 5 Jan | 4528.90 | 273.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 4529.60 | 273.85 | 0 | 0.96 | 0 | 0 | 0 | |||||||||
| 1 Jan | 4514.50 | 273.85 | 0 | 0.79 | 0 | 0 | 0 | |||||||||
| 31 Dec | 4460.20 | 273.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Kei Industries Ltd. - strike price 4700 expiring on 30MAR2026
Delta for 4700 CE is 0.93
Historical price for 4700 CE is as follows
On 25 Feb KEI was trading at 4918.80. The strike last trading price was 267.55, which was 59.2 higher than the previous day. The implied volatity was 12.61, the open interest changed by -5 which decreased total open position to 169
On 24 Feb KEI was trading at 4781.00. The strike last trading price was 211, which was 0.55 higher than the previous day. The implied volatity was 19.15, the open interest changed by 127 which increased total open position to 174
On 23 Feb KEI was trading at 4765.70. The strike last trading price was 209, which was 12.75 higher than the previous day. The implied volatity was 25.72, the open interest changed by 0 which decreased total open position to 47
On 20 Feb KEI was trading at 4756.00. The strike last trading price was 206.6, which was -67.25 lower than the previous day. The implied volatity was 21.51, the open interest changed by 48 which increased total open position to 48
On 19 Feb KEI was trading at 4568.60. The strike last trading price was 273.85, which was 0 lower than the previous day. The implied volatity was 1.38, the open interest changed by 0 which decreased total open position to 0
On 18 Feb KEI was trading at 4606.90. The strike last trading price was 273.85, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 17 Feb KEI was trading at 4567.80. The strike last trading price was 273.85, which was 0 lower than the previous day. The implied volatity was 1.39, the open interest changed by 0 which decreased total open position to 0
On 16 Feb KEI was trading at 4483.60. The strike last trading price was 273.85, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0
On 13 Feb KEI was trading at 4566.80. The strike last trading price was 273.85, 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 12 Feb KEI was trading at 4591.30. 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 11 Feb KEI was trading at 4605.90. 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 10 Feb KEI was trading at 4590.60. 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 9 Feb KEI was trading at 4599.10. 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 6 Feb KEI was trading at 4462.60. 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 5 Feb KEI was trading at 4443.00. 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 4 Feb KEI was trading at 4423.30. 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 3 Feb KEI was trading at 4367.00. 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 2 Feb KEI was trading at 4079.80. 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 1 Feb KEI was trading at 3974.40. 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 30 Jan KEI was trading at 4021.10. 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 29 Jan KEI was trading at 4005.30. 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 28 Jan KEI was trading at 3879.10. 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 27 Jan KEI was trading at 3805.20. 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 23 Jan KEI was trading at 3807.20. 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 22 Jan KEI was trading at 3848.40. 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 21 Jan KEI was trading at 3939.30. 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 20 Jan KEI was trading at 4069.90. The strike last trading price was 273.85, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 19 Jan KEI was trading at 4318.40. The strike last trading price was 273.85, which was 0 lower than the previous day. The implied volatity was 3.48, 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 273.85, which was 0 lower than the previous day. The implied volatity was 3.25, 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 273.85, which was 0 lower than the previous day. The implied volatity was 2.91, 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 273.85, which was 0 lower than the previous day. The implied volatity was 3.3, 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 273.85, 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 9 Jan KEI was trading at 4328.80. The strike last trading price was 273.85, 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 Jan KEI was trading at 4404.40. The strike last trading price was 273.85, which was 0 lower than the previous day. The implied volatity was 2.33, 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 273.85, 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 6 Jan KEI was trading at 4526.20. The strike last trading price was 273.85, which was 0 lower than the previous day. The implied volatity was 0.98, 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 273.85, 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 2 Jan KEI was trading at 4529.60. The strike last trading price was 273.85, which was 0 lower than the previous day. The implied volatity was 0.96, 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 273.85, which was 0 lower than the previous day. The implied volatity was 0.79, 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 273.85, 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
| KEI 30MAR2026 4700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 5.1
Theta: -2.47
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 4918.80 | 109.25 | -62.55 | 37.47 | 502 | 16 | 185 |
| 24 Feb | 4781.00 | 171.55 | -0.8 | 42.45 | 466 | 77 | 171 |
| 23 Feb | 4765.70 | 171 | -23.75 | 37.9 | 190 | 70 | 93 |
| 20 Feb | 4756.00 | 190 | -361.75 | 41.24 | 33 | 20 | 20 |
| 19 Feb | 4568.60 | 551.75 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 4606.90 | 551.75 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 4567.80 | 551.75 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 4483.60 | 551.75 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 4566.80 | 551.75 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 4591.30 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 4605.90 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 4590.60 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 4599.10 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 4462.60 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 4443.00 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 4423.30 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 4367.00 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 4079.80 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 3974.40 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 4021.10 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 4005.30 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 3879.10 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 3805.20 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 3807.20 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 3848.40 | - | - | - | 0 | 0 | 0 |
| 21 Jan | 3939.30 | - | - | - | 0 | 0 | 0 |
| 20 Jan | 4069.90 | 551.75 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 4318.40 | 551.75 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 4370.10 | 551.75 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 4384.60 | 551.75 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 4310.80 | 551.75 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 4368.10 | 551.75 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 4328.80 | 551.75 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 4404.40 | 551.75 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 4538.20 | 551.75 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 4526.20 | 551.75 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 4528.90 | 551.75 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 4529.60 | 551.75 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 4514.50 | 551.75 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 4460.20 | 551.75 | 0 | - | 0 | 0 | 0 |
For Kei Industries Ltd. - strike price 4700 expiring on 30MAR2026
Delta for 4700 PE is -0.29
Historical price for 4700 PE is as follows
On 25 Feb KEI was trading at 4918.80. The strike last trading price was 109.25, which was -62.55 lower than the previous day. The implied volatity was 37.47, the open interest changed by 16 which increased total open position to 185
On 24 Feb KEI was trading at 4781.00. The strike last trading price was 171.55, which was -0.8 lower than the previous day. The implied volatity was 42.45, the open interest changed by 77 which increased total open position to 171
On 23 Feb KEI was trading at 4765.70. The strike last trading price was 171, which was -23.75 lower than the previous day. The implied volatity was 37.9, the open interest changed by 70 which increased total open position to 93
On 20 Feb KEI was trading at 4756.00. The strike last trading price was 190, which was -361.75 lower than the previous day. The implied volatity was 41.24, the open interest changed by 20 which increased total open position to 20
On 19 Feb KEI was trading at 4568.60. The strike last trading price was 551.75, 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 Feb KEI was trading at 4606.90. The strike last trading price was 551.75, 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 Feb KEI was trading at 4567.80. The strike last trading price was 551.75, 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 Feb KEI was trading at 4483.60. The strike last trading price was 551.75, 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 Feb KEI was trading at 4566.80. The strike last trading price was 551.75, 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 Feb KEI was trading at 4591.30. 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 11 Feb KEI was trading at 4605.90. 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 10 Feb KEI was trading at 4590.60. 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 9 Feb KEI was trading at 4599.10. 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 6 Feb KEI was trading at 4462.60. 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 5 Feb KEI was trading at 4443.00. 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 4 Feb KEI was trading at 4423.30. 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 3 Feb KEI was trading at 4367.00. 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 2 Feb KEI was trading at 4079.80. 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 1 Feb KEI was trading at 3974.40. 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 30 Jan KEI was trading at 4021.10. 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 29 Jan KEI was trading at 4005.30. 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 28 Jan KEI was trading at 3879.10. 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 27 Jan KEI was trading at 3805.20. 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 23 Jan KEI was trading at 3807.20. 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 22 Jan KEI was trading at 3848.40. 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 21 Jan KEI was trading at 3939.30. 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 20 Jan KEI was trading at 4069.90. The strike last trading price was 551.75, 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 19 Jan KEI was trading at 4318.40. The strike last trading price was 551.75, 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 Jan KEI was trading at 4370.10. The strike last trading price was 551.75, 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 551.75, 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 551.75, 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 551.75, 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 551.75, 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 551.75, 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 551.75, 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 551.75, 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 551.75, 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 551.75, 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 551.75, 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 551.75, 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
