JKCEMENT
Jk Cement Limited
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
