KEI

Kei Industries Ltd.

4284.4 +197.60 (4.84%)

L: 4088.1 H: 4296.4

Back to Option Chain

Historical option data for KEI
21 Dec 2025 04:15 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 27-JAN-2026 4200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	4284.40	184.5 ₹ 32,287.5	33.45 5853.75	-	9 1,575	6 1,050	15 2,625

20 Dec	4284.40	184.5 ₹ 32,287.5	33.45 5853.75	-	9 1,575	6 1,050	15 2,625
14 Dec	4067.10	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
13 Dec	4067.10	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
7 Dec	4163.50	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
5 Dec	4163.50	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
30 Nov	4145.60	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
29 Nov	4145.60	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
23 Nov	4080.40	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
22 Nov	4080.40	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
16 Nov	4112.80	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
15 Nov	4112.80	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
14 Nov	4112.80	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
13 Nov	4113.60	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
9 Nov	3960.00	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
8 Nov	3960.00	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
2 Nov	4032.00	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
1 Nov	4032.00	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 4200 expiring on 27JAN2026

Delta for 4200 CE is -

Historical price for 4200 CE is as follows

On 21 Dec KEI was trading at 4284.40. The strike last trading price was 184.5, which was 33.45 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 15

On 20 Dec KEI was trading at 4284.40. The strike last trading price was 184.5, which was 33.45 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 15

On 14 Dec KEI was trading at 4067.10. The strike last trading price was 354.05, 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 Dec KEI was trading at 4067.10. The strike last trading price was 354.05, 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 Dec KEI was trading at 4163.50. The strike last trading price was 354.05, 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 5 Dec KEI was trading at 4163.50. The strike last trading price was 354.05, 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 30 Nov KEI was trading at 4145.60. The strike last trading price was 354.05, 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 29 Nov KEI was trading at 4145.60. The strike last trading price was 354.05, 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 23 Nov KEI was trading at 4080.40. The strike last trading price was 354.05, 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 22 Nov KEI was trading at 4080.40. The strike last trading price was 354.05, 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 Nov KEI was trading at 4112.80. The strike last trading price was 354.05, 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 Nov KEI was trading at 4112.80. The strike last trading price was 354.05, 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 Nov KEI was trading at 4112.80. The strike last trading price was 354.05, 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 Nov KEI was trading at 4113.60. The strike last trading price was 354.05, 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 Nov KEI was trading at 3960.00. The strike last trading price was 354.05, 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 8 Nov KEI was trading at 3960.00. The strike last trading price was 354.05, 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 2 Nov KEI was trading at 4032.00. The strike last trading price was 354.05, 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 1 Nov KEI was trading at 4032.00. The strike last trading price was 354.05, 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

KEI 27JAN2026 4200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	4284.40	122 ₹ 21,350	-85.4 -14945.00	-	13 2,275	-3 -525	15 2,625
20 Dec	4284.40	122 ₹ 21,350	-85.4 -14945.00	-	13 2,275	-3 -525	15 2,625
14 Dec	4067.10	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
13 Dec	4067.10	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
7 Dec	4163.50	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
5 Dec	4163.50	426.75 ₹ 74,681.25	0 0.00	0.34	0 0	0 0	0 0
30 Nov	4145.60	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
29 Nov	4145.60	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
23 Nov	4080.40	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
22 Nov	4080.40	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
16 Nov	4112.80	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
15 Nov	4112.80	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
14 Nov	4112.80	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
13 Nov	4113.60	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
9 Nov	3960.00	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
8 Nov	3960.00	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
2 Nov	4032.00	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
1 Nov	4032.00	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 4200 expiring on 27JAN2026

Delta for 4200 PE is -

Historical price for 4200 PE is as follows

On 21 Dec KEI was trading at 4284.40. The strike last trading price was 122, which was -85.4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 15

On 20 Dec KEI was trading at 4284.40. The strike last trading price was 122, which was -85.4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 15

On 14 Dec KEI was trading at 4067.10. The strike last trading price was 426.75, 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 Dec KEI was trading at 4067.10. The strike last trading price was 426.75, 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 Dec KEI was trading at 4163.50. The strike last trading price was 426.75, 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 Dec KEI was trading at 4163.50. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0

On 30 Nov KEI was trading at 4145.60. The strike last trading price was 426.75, 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 29 Nov KEI was trading at 4145.60. The strike last trading price was 426.75, 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 23 Nov KEI was trading at 4080.40. The strike last trading price was 426.75, 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 22 Nov KEI was trading at 4080.40. The strike last trading price was 426.75, 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 Nov KEI was trading at 4112.80. The strike last trading price was 426.75, 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 15 Nov KEI was trading at 4112.80. The strike last trading price was 426.75, 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 Nov KEI was trading at 4112.80. The strike last trading price was 426.75, 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 Nov KEI was trading at 4113.60. The strike last trading price was 426.75, 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 Nov KEI was trading at 3960.00. The strike last trading price was 426.75, 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 Nov KEI was trading at 3960.00. The strike last trading price was 426.75, 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 Nov KEI was trading at 4032.00. The strike last trading price was 426.75, 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 Nov KEI was trading at 4032.00. The strike last trading price was 426.75, 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

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