JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
21 Nov 2024 04:10 PM IST
| JKCEMENT 28NOV2024 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 2.21
Theta: -5.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4003.00 | 68 | 16.45 | 29.27 | 2,110 | 135 | 214 | |||
| 20 Nov | 3952.40 | 51.55 | 0.00 | 28.07 | 1,543 | 30 | 77 | |||
| 19 Nov | 3952.40 | 51.55 | 18.95 | 28.07 | 1,543 | 28 | 77 | |||
| 18 Nov | 3924.30 | 32.6 | -37.40 | 23.37 | 123 | 12 | 50 | |||
| 14 Nov | 3999.30 | 70 | -8.30 | 21.36 | 31 | 1 | 38 | |||
| 13 Nov | 3973.85 | 78.3 | -93.30 | 24.44 | 77 | 7 | 36 | |||
| 12 Nov | 4062.55 | 171.6 | 37.20 | 40.31 | 5 | -4 | 39 | |||
|
|
||||||||||
| 11 Nov | 4066.40 | 134.4 | -17.80 | 25.11 | 39 | 20 | 42 | |||
| 8 Nov | 4081.30 | 152.2 | -4.00 | 24.22 | 19 | 3 | 23 | |||
| 7 Nov | 4073.80 | 156.2 | -69.15 | 24.00 | 15 | 3 | 20 | |||
| 6 Nov | 4150.60 | 225.35 | 10.35 | 29.93 | 7 | 1 | 15 | |||
| 5 Nov | 4122.95 | 215 | -387.45 | 31.07 | 19 | 14 | 14 | |||
| 4 Nov | 4273.30 | 602.45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 4345.25 | 602.45 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 4322.30 | 602.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 4335.70 | 602.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4350.45 | 602.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4254.90 | 602.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4208.40 | 602.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4238.75 | 602.45 | 602.45 | - | 0 | 0 | 0 | |||
| 2 Sept | 4481.95 | 0 | - | 0 | 0 | 0 | ||||
For Jk Cement Limited - strike price 4000 expiring on 28NOV2024
Delta for 4000 CE is 0.52
Historical price for 4000 CE is as follows
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 68, which was 16.45 higher than the previous day. The implied volatity was 29.27, the open interest changed by 135 which increased total open position to 214
On 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 51.55, which was 0.00 lower than the previous day. The implied volatity was 28.07, the open interest changed by 30 which increased total open position to 77
On 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 51.55, which was 18.95 higher than the previous day. The implied volatity was 28.07, the open interest changed by 28 which increased total open position to 77
On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 32.6, which was -37.40 lower than the previous day. The implied volatity was 23.37, the open interest changed by 12 which increased total open position to 50
On 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 70, which was -8.30 lower than the previous day. The implied volatity was 21.36, the open interest changed by 1 which increased total open position to 38
On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 78.3, which was -93.30 lower than the previous day. The implied volatity was 24.44, the open interest changed by 7 which increased total open position to 36
On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 171.6, which was 37.20 higher than the previous day. The implied volatity was 40.31, the open interest changed by -4 which decreased total open position to 39
On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 134.4, which was -17.80 lower than the previous day. The implied volatity was 25.11, the open interest changed by 20 which increased total open position to 42
On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 152.2, which was -4.00 lower than the previous day. The implied volatity was 24.22, the open interest changed by 3 which increased total open position to 23
On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 156.2, which was -69.15 lower than the previous day. The implied volatity was 24.00, the open interest changed by 3 which increased total open position to 20
On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 225.35, which was 10.35 higher than the previous day. The implied volatity was 29.93, the open interest changed by 1 which increased total open position to 15
On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 215, which was -387.45 lower than the previous day. The implied volatity was 31.07, the open interest changed by 14 which increased total open position to 14
On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 602.45, which was 0.00 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 JKCEMENT was trading at 4345.25. The strike last trading price was 602.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct JKCEMENT was trading at 4322.30. The strike last trading price was 602.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JKCEMENT was trading at 4335.70. The strike last trading price was 602.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JKCEMENT was trading at 4350.45. The strike last trading price was 602.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JKCEMENT was trading at 4254.90. The strike last trading price was 602.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JKCEMENT was trading at 4208.40. The strike last trading price was 602.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct JKCEMENT was trading at 4238.75. The strike last trading price was 602.45, which was 602.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept JKCEMENT was trading at 4481.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JKCEMENT 28NOV2024 4000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.48
Vega: 2.21
Theta: -4.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4003.00 | 62.45 | -34.50 | 29.78 | 232 | -10 | 100 |
| 20 Nov | 3952.40 | 96.95 | 0.00 | 30.22 | 254 | 9 | 109 |
| 19 Nov | 3952.40 | 96.95 | -15.10 | 30.22 | 254 | 8 | 109 |
| 18 Nov | 3924.30 | 112.05 | 46.00 | 27.71 | 182 | 1 | 99 |
| 14 Nov | 3999.30 | 66.05 | -21.75 | 22.27 | 141 | 4 | 98 |
| 13 Nov | 3973.85 | 87.8 | 29.75 | 27.13 | 525 | 6 | 98 |
| 12 Nov | 4062.55 | 58.05 | 1.00 | 26.15 | 106 | -25 | 103 |
| 11 Nov | 4066.40 | 57.05 | -0.95 | 26.72 | 373 | 31 | 129 |
| 8 Nov | 4081.30 | 58 | -10.00 | 26.98 | 41 | 7 | 97 |
| 7 Nov | 4073.80 | 68 | 21.35 | 29.52 | 76 | -3 | 92 |
| 6 Nov | 4150.60 | 46.65 | -21.35 | 28.36 | 64 | -13 | 95 |
| 5 Nov | 4122.95 | 68 | 31.15 | 31.93 | 480 | 39 | 108 |
| 4 Nov | 4273.30 | 36.85 | 10.90 | 32.02 | 456 | 50 | 68 |
| 1 Nov | 4345.25 | 25.95 | -4.05 | 31.34 | 2 | 1 | 17 |
| 31 Oct | 4322.30 | 30 | -2.15 | - | 12 | 7 | 14 |
| 30 Oct | 4335.70 | 32.15 | -4.95 | - | 3 | 1 | 9 |
| 29 Oct | 4350.45 | 37.1 | -0.90 | - | 12 | 3 | 9 |
| 28 Oct | 4254.90 | 38 | -47.20 | - | 15 | 5 | 5 |
| 21 Oct | 4208.40 | 85.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4238.75 | 85.2 | 85.20 | - | 0 | 0 | 0 |
| 2 Sept | 4481.95 | 0 | - | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4000 expiring on 28NOV2024
Delta for 4000 PE is -0.48
Historical price for 4000 PE is as follows
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 62.45, which was -34.50 lower than the previous day. The implied volatity was 29.78, the open interest changed by -10 which decreased total open position to 100
On 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 96.95, which was 0.00 lower than the previous day. The implied volatity was 30.22, the open interest changed by 9 which increased total open position to 109
On 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 96.95, which was -15.10 lower than the previous day. The implied volatity was 30.22, the open interest changed by 8 which increased total open position to 109
On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 112.05, which was 46.00 higher than the previous day. The implied volatity was 27.71, the open interest changed by 1 which increased total open position to 99
On 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 66.05, which was -21.75 lower than the previous day. The implied volatity was 22.27, the open interest changed by 4 which increased total open position to 98
On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 87.8, which was 29.75 higher than the previous day. The implied volatity was 27.13, the open interest changed by 6 which increased total open position to 98
On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 58.05, which was 1.00 higher than the previous day. The implied volatity was 26.15, the open interest changed by -25 which decreased total open position to 103
On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 57.05, which was -0.95 lower than the previous day. The implied volatity was 26.72, the open interest changed by 31 which increased total open position to 129
On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 58, which was -10.00 lower than the previous day. The implied volatity was 26.98, the open interest changed by 7 which increased total open position to 97
On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 68, which was 21.35 higher than the previous day. The implied volatity was 29.52, the open interest changed by -3 which decreased total open position to 92
On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 46.65, which was -21.35 lower than the previous day. The implied volatity was 28.36, the open interest changed by -13 which decreased total open position to 95
On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 68, which was 31.15 higher than the previous day. The implied volatity was 31.93, the open interest changed by 39 which increased total open position to 108
On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 36.85, which was 10.90 higher than the previous day. The implied volatity was 32.02, the open interest changed by 50 which increased total open position to 68
On 1 Nov JKCEMENT was trading at 4345.25. The strike last trading price was 25.95, which was -4.05 lower than the previous day. The implied volatity was 31.34, the open interest changed by 1 which increased total open position to 17
On 31 Oct JKCEMENT was trading at 4322.30. The strike last trading price was 30, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct JKCEMENT was trading at 4335.70. The strike last trading price was 32.15, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct JKCEMENT was trading at 4350.45. The strike last trading price was 37.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct JKCEMENT was trading at 4254.90. The strike last trading price was 38, which was -47.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct JKCEMENT was trading at 4208.40. The strike last trading price was 85.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct JKCEMENT was trading at 4238.75. The strike last trading price was 85.2, which was 85.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept JKCEMENT was trading at 4481.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
