KEI
Kei Industries Ltd.
Historical option data for KEI
02 Mar 2026 04:13 PM IST
| KEI 30-MAR-2026 5000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 1.15
Theta: -1.51
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 5206.00 | 232.1 | 52.6 | 9.99 | 2,111 | -218 | 364 | |||||||||
| 27 Feb | 5080.40 | 180.1 | 34.2 | 18.66 | 2,642 | 17 | 582 | |||||||||
| 26 Feb | 5009.10 | 138 | 11.4 | 19.54 | 4,466 | 209 | 580 | |||||||||
| 25 Feb | 4944.00 | 127 | 33.9 | 23.39 | 3,111 | 42 | 378 | |||||||||
| 24 Feb | 4781.00 | 95.8 | 3.05 | 28.4 | 638 | 155 | 339 | |||||||||
| 23 Feb | 4765.70 | 91 | 1.05 | 28.25 | 1,019 | 69 | 188 | |||||||||
| 20 Feb | 4756.00 | 94.95 | -90.85 | 26.3 | 270 | 115 | 115 | |||||||||
| 19 Feb | 4568.60 | 185.8 | 0 | 6.11 | 0 | 0 | 0 | |||||||||
| 18 Feb | 4606.90 | 185.8 | 0 | 5.61 | 0 | 0 | 0 | |||||||||
| 17 Feb | 4567.80 | 185.8 | 0 | 6.01 | 0 | 0 | 0 | |||||||||
| 16 Feb | 4483.60 | 185.8 | 0 | 7.31 | 0 | 0 | 0 | |||||||||
| 13 Feb | 4566.80 | 185.8 | 0 | 5.67 | 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 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 4318.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 4370.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 4384.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 4310.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 4368.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 4328.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 4404.40 | 185.8 | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 4538.20 | 185.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 4526.20 | 185.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 4528.90 | 185.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 4529.60 | 185.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 4514.50 | 185.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Kei Industries Ltd. - strike price 5000 expiring on 30MAR2026
Delta for 5000 CE is 0.96
Historical price for 5000 CE is as follows
On 2 Mar KEI was trading at 5206.00. The strike last trading price was 232.1, which was 52.6 higher than the previous day. The implied volatity was 9.99, the open interest changed by -218 which decreased total open position to 364
On 27 Feb KEI was trading at 5080.40. The strike last trading price was 180.1, which was 34.2 higher than the previous day. The implied volatity was 18.66, the open interest changed by 17 which increased total open position to 582
On 26 Feb KEI was trading at 5009.10. The strike last trading price was 138, which was 11.4 higher than the previous day. The implied volatity was 19.54, the open interest changed by 209 which increased total open position to 580
On 25 Feb KEI was trading at 4944.00. The strike last trading price was 127, which was 33.9 higher than the previous day. The implied volatity was 23.39, the open interest changed by 42 which increased total open position to 378
On 24 Feb KEI was trading at 4781.00. The strike last trading price was 95.8, which was 3.05 higher than the previous day. The implied volatity was 28.4, the open interest changed by 155 which increased total open position to 339
On 23 Feb KEI was trading at 4765.70. The strike last trading price was 91, which was 1.05 higher than the previous day. The implied volatity was 28.25, the open interest changed by 69 which increased total open position to 188
On 20 Feb KEI was trading at 4756.00. The strike last trading price was 94.95, which was -90.85 lower than the previous day. The implied volatity was 26.3, the open interest changed by 115 which increased total open position to 115
On 19 Feb KEI was trading at 4568.60. The strike last trading price was 185.8, which was 0 lower than the previous day. The implied volatity was 6.11, 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 185.8, which was 0 lower than the previous day. The implied volatity was 5.61, 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 185.8, which was 0 lower than the previous day. The implied volatity was 6.01, 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 185.8, which was 0 lower than the previous day. The implied volatity was 7.31, 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 185.8, which was 0 lower than the previous day. The implied volatity was 5.67, 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 -, 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 Jan KEI was trading at 4318.40. 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 16 Jan KEI was trading at 4370.10. 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 14 Jan KEI was trading at 4384.60. 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 13 Jan KEI was trading at 4310.80. 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 12 Jan KEI was trading at 4368.10. 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 9 Jan KEI was trading at 4328.80. 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 8 Jan KEI was trading at 4404.40. The strike last trading price was 185.8, 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 7 Jan KEI was trading at 4538.20. The strike last trading price was 185.8, 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 Jan KEI was trading at 4526.20. The strike last trading price was 185.8, 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 5 Jan KEI was trading at 4528.90. The strike last trading price was 185.8, 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 2 Jan KEI was trading at 4529.60. The strike last trading price was 185.8, 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 1 Jan KEI was trading at 4514.50. The strike last trading price was 185.8, 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
| KEI 30MAR2026 5000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 5.12
Theta: -3.43
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 5206.00 | 133 | -38.5 | 42.76 | 2,137 | 205 | 436 |
| 27 Feb | 5080.40 | 166 | -46.75 | 37.96 | 750 | 24 | 231 |
| 26 Feb | 5009.10 | 216.25 | -37.5 | 40.02 | 551 | 171 | 207 |
| 25 Feb | 4944.00 | 246.65 | -127.7 | 39.9 | 54 | 34 | 35 |
| 24 Feb | 4781.00 | 374.35 | -384.9 | - | 0 | 0 | 1 |
| 23 Feb | 4765.70 | 374.35 | -384.9 | 44.39 | 1 | 0 | 0 |
| 20 Feb | 4756.00 | 759.25 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 4568.60 | 759.25 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 4606.90 | 759.25 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 4567.80 | 759.25 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 4483.60 | 759.25 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 4566.80 | 759.25 | 0 | - | 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 | - | - | - | 0 | 0 | 0 |
| 19 Jan | 4318.40 | - | - | - | 0 | 0 | 0 |
| 16 Jan | 4370.10 | - | - | - | 0 | 0 | 0 |
| 14 Jan | 4384.60 | - | - | - | 0 | 0 | 0 |
| 13 Jan | 4310.80 | - | - | - | 0 | 0 | 0 |
| 12 Jan | 4368.10 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 4328.80 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 4404.40 | 759.25 | - | - | 0 | 0 | 0 |
| 7 Jan | 4538.20 | 759.25 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 4526.20 | 759.25 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 4528.90 | 759.25 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 4529.60 | 759.25 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 4514.50 | 759.25 | 0 | - | 0 | 0 | 0 |
For Kei Industries Ltd. - strike price 5000 expiring on 30MAR2026
Delta for 5000 PE is -0.31
Historical price for 5000 PE is as follows
On 2 Mar KEI was trading at 5206.00. The strike last trading price was 133, which was -38.5 lower than the previous day. The implied volatity was 42.76, the open interest changed by 205 which increased total open position to 436
On 27 Feb KEI was trading at 5080.40. The strike last trading price was 166, which was -46.75 lower than the previous day. The implied volatity was 37.96, the open interest changed by 24 which increased total open position to 231
On 26 Feb KEI was trading at 5009.10. The strike last trading price was 216.25, which was -37.5 lower than the previous day. The implied volatity was 40.02, the open interest changed by 171 which increased total open position to 207
On 25 Feb KEI was trading at 4944.00. The strike last trading price was 246.65, which was -127.7 lower than the previous day. The implied volatity was 39.9, the open interest changed by 34 which increased total open position to 35
On 24 Feb KEI was trading at 4781.00. The strike last trading price was 374.35, which was -384.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb KEI was trading at 4765.70. The strike last trading price was 374.35, which was -384.9 lower than the previous day. The implied volatity was 44.39, the open interest changed by 0 which decreased total open position to 0
On 20 Feb KEI was trading at 4756.00. The strike last trading price was 759.25, 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 Feb KEI was trading at 4568.60. The strike last trading price was 759.25, 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 759.25, 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 759.25, 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 759.25, 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 759.25, 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 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 -, 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 Jan KEI was trading at 4318.40. 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 16 Jan KEI was trading at 4370.10. 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 14 Jan KEI was trading at 4384.60. 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 13 Jan KEI was trading at 4310.80. 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 12 Jan KEI was trading at 4368.10. 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 9 Jan KEI was trading at 4328.80. 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 8 Jan KEI was trading at 4404.40. The strike last trading price was 759.25, 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 7 Jan KEI was trading at 4538.20. The strike last trading price was 759.25, 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 759.25, 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 759.25, 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 759.25, 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 759.25, 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
