`
[--[65.84.65.76]--]
JKCEMENT
Jk Cement Limited

4003 50.60 (1.28%)

Back to Option Chain


Historical option data for JKCEMENT

21 Nov 2024 04:10 PM IST
JKCEMENT 28NOV2024 4050 CE
Delta: 0.40
Vega: 2.13
Theta: -4.64
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 4003.00 42.2 10.20 27.65 73 -2 33
20 Nov 3952.40 32 0.00 28.44 44 12 25
19 Nov 3952.40 32 10.90 28.44 44 2 25
18 Nov 3924.30 21.1 -28.55 24.23 34 2 23
14 Nov 3999.30 49.65 -18.10 22.02 14 -5 22
13 Nov 3973.85 67.75 -73.25 28.03 8 3 27
12 Nov 4062.55 141 36.60 39.10 2 -1 25
11 Nov 4066.40 104.4 -19.65 24.97 5 0 26
8 Nov 4081.30 124.05 -0.95 25.00 38 15 28
7 Nov 4073.80 125 -70.40 24.01 8 1 12
6 Nov 4150.60 195.4 14.55 30.93 4 0 9
5 Nov 4122.95 180.85 -449.00 30.45 27 10 10
4 Nov 4273.30 629.85 0.00 - 0 0 0
1 Nov 4345.25 629.85 0.00 - 0 0 0
31 Oct 4322.30 629.85 0.00 - 0 0 0
30 Oct 4335.70 629.85 0.00 - 0 0 0
29 Oct 4350.45 629.85 0.00 - 0 0 0
28 Oct 4254.90 629.85 0.00 - 0 0 0
25 Oct 4105.00 629.85 0.00 - 0 0 0
24 Oct 4193.70 629.85 0.00 - 0 0 0
23 Oct 4226.75 629.85 0.00 - 0 0 0
22 Oct 4205.20 629.85 0.00 - 0 0 0
21 Oct 4208.40 629.85 0.00 - 0 0 0
17 Oct 4291.55 629.85 0.00 - 0 0 0
14 Oct 4293.70 629.85 0.00 - 0 0 0
11 Oct 4238.75 629.85 0.00 - 0 0 0
10 Oct 4256.60 629.85 - 0 0 0


For Jk Cement Limited - strike price 4050 expiring on 28NOV2024

Delta for 4050 CE is 0.40

Historical price for 4050 CE is as follows

On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 42.2, which was 10.20 higher than the previous day. The implied volatity was 27.65, the open interest changed by -2 which decreased total open position to 33


On 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 32, which was 0.00 lower than the previous day. The implied volatity was 28.44, the open interest changed by 12 which increased total open position to 25


On 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 32, which was 10.90 higher than the previous day. The implied volatity was 28.44, the open interest changed by 2 which increased total open position to 25


On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 21.1, which was -28.55 lower than the previous day. The implied volatity was 24.23, the open interest changed by 2 which increased total open position to 23


On 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 49.65, which was -18.10 lower than the previous day. The implied volatity was 22.02, the open interest changed by -5 which decreased total open position to 22


On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 67.75, which was -73.25 lower than the previous day. The implied volatity was 28.03, the open interest changed by 3 which increased total open position to 27


On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 141, which was 36.60 higher than the previous day. The implied volatity was 39.10, the open interest changed by -1 which decreased total open position to 25


On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 104.4, which was -19.65 lower than the previous day. The implied volatity was 24.97, the open interest changed by 0 which decreased total open position to 26


On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 124.05, which was -0.95 lower than the previous day. The implied volatity was 25.00, the open interest changed by 15 which increased total open position to 28


On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 125, which was -70.40 lower than the previous day. The implied volatity was 24.01, the open interest changed by 1 which increased total open position to 12


On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 195.4, which was 14.55 higher than the previous day. The implied volatity was 30.93, the open interest changed by 0 which decreased total open position to 9


On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 180.85, which was -449.00 lower than the previous day. The implied volatity was 30.45, the open interest changed by 10 which increased total open position to 10


On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 629.85, 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 629.85, 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 629.85, 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 629.85, 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 629.85, 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 629.85, 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 25 Oct JKCEMENT was trading at 4105.00. The strike last trading price was 629.85, 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 24 Oct JKCEMENT was trading at 4193.70. The strike last trading price was 629.85, 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 23 Oct JKCEMENT was trading at 4226.75. The strike last trading price was 629.85, 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 22 Oct JKCEMENT was trading at 4205.20. The strike last trading price was 629.85, 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 629.85, 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 17 Oct JKCEMENT was trading at 4291.55. The strike last trading price was 629.85, 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 14 Oct JKCEMENT was trading at 4293.70. The strike last trading price was 629.85, 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 629.85, 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 10 Oct JKCEMENT was trading at 4256.60. The strike last trading price was 629.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


JKCEMENT 28NOV2024 4050 PE
Delta: -0.60
Vega: 2.13
Theta: -3.49
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 4003.00 84.95 -45.50 27.42 125 6 67
20 Nov 3952.40 130.45 0.00 27.72 128 12 62
19 Nov 3952.40 130.45 -20.10 27.72 128 13 62
18 Nov 3924.30 150.55 60.35 29.27 40 -13 46
14 Nov 3999.30 90.2 -32.35 21.20 41 6 60
13 Nov 3973.85 122.55 46.45 29.34 160 -12 55
12 Nov 4062.55 76.1 -0.50 25.09 62 1 70
11 Nov 4066.40 76.6 -1.30 26.43 87 16 69
8 Nov 4081.30 77.9 -10.30 27.11 18 8 54
7 Nov 4073.80 88.2 30.20 29.61 42 3 38
6 Nov 4150.60 58 -26.00 27.20 34 -6 34
5 Nov 4122.95 84 41.95 31.38 139 9 37
4 Nov 4273.30 42.05 -6.60 30.10 16 2 26
1 Nov 4345.25 48.65 0.00 0.00 0 0 0
31 Oct 4322.30 48.65 0.00 - 0 0 24
30 Oct 4335.70 48.65 0.00 - 0 3 0
29 Oct 4350.45 48.65 4.65 - 8 2 23
28 Oct 4254.90 44 -66.00 - 21 13 20
25 Oct 4105.00 110 34.10 - 2 1 7
24 Oct 4193.70 75.9 -0.05 - 4 3 6
23 Oct 4226.75 75.95 -22.75 - 1 0 2
22 Oct 4205.20 98.7 9.70 - 2 0 1
21 Oct 4208.40 89 0.00 - 0 0 0
17 Oct 4291.55 89 0.00 - 0 0 0
14 Oct 4293.70 89 0.00 - 0 1 0
11 Oct 4238.75 89 42.05 - 1 0 0
10 Oct 4256.60 46.95 - 0 0 0


For Jk Cement Limited - strike price 4050 expiring on 28NOV2024

Delta for 4050 PE is -0.60

Historical price for 4050 PE is as follows

On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 84.95, which was -45.50 lower than the previous day. The implied volatity was 27.42, the open interest changed by 6 which increased total open position to 67


On 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 130.45, which was 0.00 lower than the previous day. The implied volatity was 27.72, the open interest changed by 12 which increased total open position to 62


On 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 130.45, which was -20.10 lower than the previous day. The implied volatity was 27.72, the open interest changed by 13 which increased total open position to 62


On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 150.55, which was 60.35 higher than the previous day. The implied volatity was 29.27, the open interest changed by -13 which decreased total open position to 46


On 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 90.2, which was -32.35 lower than the previous day. The implied volatity was 21.20, the open interest changed by 6 which increased total open position to 60


On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 122.55, which was 46.45 higher than the previous day. The implied volatity was 29.34, the open interest changed by -12 which decreased total open position to 55


On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 76.1, which was -0.50 lower than the previous day. The implied volatity was 25.09, the open interest changed by 1 which increased total open position to 70


On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 76.6, which was -1.30 lower than the previous day. The implied volatity was 26.43, the open interest changed by 16 which increased total open position to 69


On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 77.9, which was -10.30 lower than the previous day. The implied volatity was 27.11, the open interest changed by 8 which increased total open position to 54


On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 88.2, which was 30.20 higher than the previous day. The implied volatity was 29.61, the open interest changed by 3 which increased total open position to 38


On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 58, which was -26.00 lower than the previous day. The implied volatity was 27.20, the open interest changed by -6 which decreased total open position to 34


On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 84, which was 41.95 higher than the previous day. The implied volatity was 31.38, the open interest changed by 9 which increased total open position to 37


On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 42.05, which was -6.60 lower than the previous day. The implied volatity was 30.10, the open interest changed by 2 which increased total open position to 26


On 1 Nov JKCEMENT was trading at 4345.25. The strike last trading price was 48.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 48.65, 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 48.65, 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 48.65, which was 4.65 higher 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 44, which was -66.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct JKCEMENT was trading at 4105.00. The strike last trading price was 110, which was 34.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 24 Oct JKCEMENT was trading at 4193.70. The strike last trading price was 75.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Oct JKCEMENT was trading at 4226.75. The strike last trading price was 75.95, which was -22.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct JKCEMENT was trading at 4205.20. The strike last trading price was 98.7, which was 9.70 higher 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 89, 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 17 Oct JKCEMENT was trading at 4291.55. The strike last trading price was 89, 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 14 Oct JKCEMENT was trading at 4293.70. The strike last trading price was 89, 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 89, which was 42.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct JKCEMENT was trading at 4256.60. The strike last trading price was 46.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to