KEI

Kei Industries Ltd.

4032 -77.00 (-1.87%)

L: 4010 H: 4118

Back to Option Chain

Historical option data for KEI
01 Nov 2025 08:16 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 25-NOV-2025 4100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

1 Nov	4032.00	91.95 ₹ 16,091.25	-51.5 -9012.50	-	845 1,47,875	192 33,600	651 1,13,925
27 Oct	4084.80	146.45 ₹ 25,628.75	-11.1 -1942.50	-	370 64,750	159 27,825	290 50,750
26 Oct	4125.70	160 ₹ 28,000	9.9 1732.50	-	304 53,200	7 1,225	132 23,100
25 Oct	4125.70	160 ₹ 28,000	9.9 1732.50	-	304 53,200	7 1,225	132 23,100
18 Oct	4131.10	168.5 ₹ 29,487.5	-55.7 -9747.50	-	96 16,800	50 8,750	83 14,525
28 Sept	4049.30	312.4 ₹ 54,670	0 0.00	-	0 0	0 0	0 0
21 Sept	4200.00	312.4 ₹ 54,670	0 0.00	-	0 0	0 0	0 0
14 Sept	4125.90	312.4 ₹ 54,670	0 0.00	-	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 4100 expiring on 25NOV2025

Delta for 4100 CE is -

Historical price for 4100 CE is as follows

On 1 Nov KEI was trading at 4032.00. The strike last trading price was 91.95, which was -51.5 lower than the previous day. The implied volatity was -, the open interest changed by 192 which increased total open position to 651

On 27 Oct KEI was trading at 4084.80. The strike last trading price was 146.45, which was -11.1 lower than the previous day. The implied volatity was -, the open interest changed by 159 which increased total open position to 290

On 26 Oct KEI was trading at 4125.70. The strike last trading price was 160, which was 9.9 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 132

On 25 Oct KEI was trading at 4125.70. The strike last trading price was 160, which was 9.9 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 132

On 18 Oct KEI was trading at 4131.10. The strike last trading price was 168.5, which was -55.7 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 83

On 28 Sept KEI was trading at 4049.30. The strike last trading price was 312.4, 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 Sept KEI was trading at 4200.00. The strike last trading price was 312.4, 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 Sept KEI was trading at 4125.90. The strike last trading price was 312.4, 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 25NOV2025 4100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	4032.00	154.1 ₹ 26,967.5	49 8575.00	-	249 43,575	18 3,150	193 33,775
27 Oct	4084.80	151.9 ₹ 26,582.5	5.95 1041.25	-	123 21,525	23 4,025	128 22,400
26 Oct	4125.70	148.1 ₹ 25,917.5	-21.45 -3753.75	-	89 15,575	40 7,000	106 18,550
25 Oct	4125.70	148.1 ₹ 25,917.5	-21.45 -3753.75	-	89 15,575	40 7,000	106 18,550
18 Oct	4131.10	167.45 ₹ 29,303.75	25.45 4453.75	-	54 9,450	18 3,150	39 6,825
28 Sept	4049.30	488.35 ₹ 85,461.25	0 0.00	0.47	0 0	0 0	0 0
21 Sept	4200.00	0 ₹ 0	0 0.00	2.58	0 0	0 0	0 0
14 Sept	4125.90	0 ₹ 0	0 0.00	1.37	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 4100 expiring on 25NOV2025

Delta for 4100 PE is -

Historical price for 4100 PE is as follows

On 1 Nov KEI was trading at 4032.00. The strike last trading price was 154.1, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 193

On 27 Oct KEI was trading at 4084.80. The strike last trading price was 151.9, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 128

On 26 Oct KEI was trading at 4125.70. The strike last trading price was 148.1, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 106

On 25 Oct KEI was trading at 4125.70. The strike last trading price was 148.1, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 106

On 18 Oct KEI was trading at 4131.10. The strike last trading price was 167.45, which was 25.45 higher than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 39

On 28 Sept KEI was trading at 4049.30. The strike last trading price was 488.35, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0

On 21 Sept KEI was trading at 4200.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0

On 14 Sept KEI was trading at 4125.90. The strike last trading price was 0, 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

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