JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
21 Nov 2024 04:10 PM IST
| JKCEMENT 28NOV2024 4100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 1.85
Theta: -3.88
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4003.00 | 25.05 | -0.25 | 27.10 | 575 | 19 | 119 | |||
| 20 Nov | 3952.40 | 25.3 | 0.00 | 30.00 | 618 | -21 | 100 | |||
| 19 Nov | 3952.40 | 25.3 | 12.50 | 30.00 | 618 | -21 | 100 | |||
| 18 Nov | 3924.30 | 12.8 | -20.95 | 24.67 | 118 | -3 | 116 | |||
| 14 Nov | 3999.30 | 33.75 | -5.35 | 22.41 | 78 | -8 | 116 | |||
|
|
||||||||||
| 13 Nov | 3973.85 | 39.1 | -31.30 | 24.35 | 152 | 38 | 124 | |||
| 12 Nov | 4062.55 | 70.4 | -5.75 | 25.17 | 219 | 0 | 110 | |||
| 11 Nov | 4066.40 | 76.15 | -19.75 | 24.06 | 113 | 45 | 111 | |||
| 8 Nov | 4081.30 | 95.9 | -4.15 | 24.62 | 96 | 32 | 65 | |||
| 7 Nov | 4073.80 | 100.05 | -58.30 | 24.55 | 55 | 12 | 33 | |||
| 6 Nov | 4150.60 | 158.35 | 1.70 | 29.21 | 32 | 5 | 22 | |||
| 5 Nov | 4122.95 | 156.65 | -374.25 | 31.60 | 55 | 17 | 17 | |||
| 4 Nov | 4273.30 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 4345.25 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 4322.30 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 4335.70 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4350.45 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4254.90 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4105.00 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4193.70 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4226.75 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4208.40 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4302.70 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4291.55 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4347.90 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4323.65 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4293.70 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4238.75 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4256.60 | 530.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4330.10 | 530.9 | 530.90 | - | 0 | 0 | 0 | |||
| 26 Sept | 4582.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 4599.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 4481.95 | 0 | - | 0 | 0 | 0 | ||||
For Jk Cement Limited - strike price 4100 expiring on 28NOV2024
Delta for 4100 CE is 0.28
Historical price for 4100 CE is as follows
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 25.05, which was -0.25 lower than the previous day. The implied volatity was 27.10, the open interest changed by 19 which increased total open position to 119
On 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 25.3, which was 0.00 lower than the previous day. The implied volatity was 30.00, the open interest changed by -21 which decreased total open position to 100
On 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 25.3, which was 12.50 higher than the previous day. The implied volatity was 30.00, the open interest changed by -21 which decreased total open position to 100
On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 12.8, which was -20.95 lower than the previous day. The implied volatity was 24.67, the open interest changed by -3 which decreased total open position to 116
On 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 33.75, which was -5.35 lower than the previous day. The implied volatity was 22.41, the open interest changed by -8 which decreased total open position to 116
On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 39.1, which was -31.30 lower than the previous day. The implied volatity was 24.35, the open interest changed by 38 which increased total open position to 124
On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 70.4, which was -5.75 lower than the previous day. The implied volatity was 25.17, the open interest changed by 0 which decreased total open position to 110
On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 76.15, which was -19.75 lower than the previous day. The implied volatity was 24.06, the open interest changed by 45 which increased total open position to 111
On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 95.9, which was -4.15 lower than the previous day. The implied volatity was 24.62, the open interest changed by 32 which increased total open position to 65
On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 100.05, which was -58.30 lower than the previous day. The implied volatity was 24.55, the open interest changed by 12 which increased total open position to 33
On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 158.35, which was 1.70 higher than the previous day. The implied volatity was 29.21, the open interest changed by 5 which increased total open position to 22
On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 156.65, which was -374.25 lower than the previous day. The implied volatity was 31.60, the open interest changed by 17 which increased total open position to 17
On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 530.9, 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 530.9, 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 530.9, 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 530.9, 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 530.9, 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 530.9, 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 530.9, 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 530.9, 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 530.9, 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 530.9, 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 18 Oct JKCEMENT was trading at 4302.70. The strike last trading price was 530.9, 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 530.9, 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 16 Oct JKCEMENT was trading at 4347.90. The strike last trading price was 530.9, 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 15 Oct JKCEMENT was trading at 4323.65. The strike last trading price was 530.9, 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 530.9, 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 530.9, 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 530.9, 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 9 Oct JKCEMENT was trading at 4330.10. The strike last trading price was 530.9, which was 530.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept JKCEMENT was trading at 4582.20. The strike last trading price was 0, 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 Sept JKCEMENT was trading at 4599.55. The strike last trading price was 0, 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 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 4100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 1.66
Theta: -1.70
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4003.00 | 108.6 | -61.95 | 21.67 | 16 | -2 | 44 |
| 20 Nov | 3952.40 | 170.55 | 0.00 | 32.70 | 90 | -3 | 47 |
| 19 Nov | 3952.40 | 170.55 | -18.50 | 32.70 | 90 | -2 | 47 |
| 18 Nov | 3924.30 | 189.05 | 56.15 | 29.10 | 43 | -7 | 49 |
| 14 Nov | 3999.30 | 132.9 | -22.10 | 24.67 | 53 | 4 | 57 |
| 13 Nov | 3973.85 | 155 | 51.10 | 29.62 | 122 | 2 | 55 |
| 12 Nov | 4062.55 | 103.9 | 4.85 | 25.60 | 82 | -13 | 51 |
| 11 Nov | 4066.40 | 99.05 | -0.95 | 25.76 | 67 | 12 | 59 |
| 8 Nov | 4081.30 | 100 | -12.00 | 26.80 | 69 | -18 | 52 |
| 7 Nov | 4073.80 | 112 | 28.20 | 29.74 | 85 | 9 | 62 |
| 6 Nov | 4150.60 | 83.8 | -20.20 | 29.09 | 94 | 34 | 52 |
| 5 Nov | 4122.95 | 104 | -7.85 | 31.13 | 57 | 18 | 18 |
| 4 Nov | 4273.30 | 111.85 | 0.00 | 4.97 | 0 | 0 | 0 |
| 1 Nov | 4345.25 | 111.85 | 0.00 | 6.15 | 0 | 0 | 0 |
| 31 Oct | 4322.30 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4335.70 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4350.45 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4254.90 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4105.00 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4193.70 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4226.75 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4208.40 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4302.70 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4291.55 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4347.90 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4323.65 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4293.70 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4238.75 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4256.60 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4330.10 | 111.85 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 4582.20 | 111.85 | 111.85 | - | 0 | 0 | 0 |
| 11 Sept | 4599.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 4481.95 | 0 | - | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4100 expiring on 28NOV2024
Delta for 4100 PE is -0.77
Historical price for 4100 PE is as follows
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 108.6, which was -61.95 lower than the previous day. The implied volatity was 21.67, the open interest changed by -2 which decreased total open position to 44
On 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 170.55, which was 0.00 lower than the previous day. The implied volatity was 32.70, the open interest changed by -3 which decreased total open position to 47
On 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 170.55, which was -18.50 lower than the previous day. The implied volatity was 32.70, the open interest changed by -2 which decreased total open position to 47
On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 189.05, which was 56.15 higher than the previous day. The implied volatity was 29.10, the open interest changed by -7 which decreased total open position to 49
On 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 132.9, which was -22.10 lower than the previous day. The implied volatity was 24.67, the open interest changed by 4 which increased total open position to 57
On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 155, which was 51.10 higher than the previous day. The implied volatity was 29.62, the open interest changed by 2 which increased total open position to 55
On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 103.9, which was 4.85 higher than the previous day. The implied volatity was 25.60, the open interest changed by -13 which decreased total open position to 51
On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 99.05, which was -0.95 lower than the previous day. The implied volatity was 25.76, the open interest changed by 12 which increased total open position to 59
On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 100, which was -12.00 lower than the previous day. The implied volatity was 26.80, the open interest changed by -18 which decreased total open position to 52
On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 112, which was 28.20 higher than the previous day. The implied volatity was 29.74, the open interest changed by 9 which increased total open position to 62
On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 83.8, which was -20.20 lower than the previous day. The implied volatity was 29.09, the open interest changed by 34 which increased total open position to 52
On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 104, which was -7.85 lower than the previous day. The implied volatity was 31.13, the open interest changed by 18 which increased total open position to 18
On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 111.85, which was 0.00 lower than the previous day. The implied volatity was 4.97, 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 111.85, which was 0.00 lower than the previous day. The implied volatity was 6.15, 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 111.85, 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 111.85, 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 111.85, 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 111.85, 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 111.85, 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 111.85, 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 111.85, 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 111.85, 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 18 Oct JKCEMENT was trading at 4302.70. The strike last trading price was 111.85, 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 111.85, 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 16 Oct JKCEMENT was trading at 4347.90. The strike last trading price was 111.85, 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 15 Oct JKCEMENT was trading at 4323.65. The strike last trading price was 111.85, 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 111.85, 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 111.85, 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 111.85, 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 9 Oct JKCEMENT was trading at 4330.10. The strike last trading price was 111.85, 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 26 Sept JKCEMENT was trading at 4582.20. The strike last trading price was 111.85, which was 111.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept JKCEMENT was trading at 4599.55. The strike last trading price was 0, 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 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
