JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
20 Dec 2024 04:10 PM IST
| JKCEMENT 26DEC2024 4150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4517.80 | 394.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Dec | 4577.30 | 394.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 4619.15 | 394.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 4669.55 | 394.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 4758.05 | 394.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4749.10 | 394.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 4650.85 | 394.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 4699.80 | 394.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 4599.00 | 394.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 4562.95 | 394.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 4596.65 | 394.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 4608.10 | 394.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 4632.55 | 394.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 4647.40 | 394.1 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 2 Dec | 4495.65 | 394.1 | 182.80 | 25.80 | 24 | -6 | 18 | |||
| 29 Nov | 4278.25 | 211.3 | -128.55 | 29.19 | 45 | 20 | 20 | |||
| 28 Nov | 4144.00 | 339.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 4200.70 | 339.85 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 4183.15 | 339.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 4215.55 | 339.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 4003.00 | 339.85 | 0.00 | 2.24 | 0 | 0 | 0 | |||
| 20 Nov | 3952.40 | 339.85 | 0.00 | 2.22 | 0 | 0 | 0 | |||
| 19 Nov | 3952.40 | 339.85 | 0.00 | 2.22 | 0 | 0 | 0 | |||
| 18 Nov | 3924.30 | 339.85 | 0.00 | 3.64 | 0 | 0 | 0 | |||
| 14 Nov | 3999.30 | 339.85 | 0.00 | 1.99 | 0 | 0 | 0 | |||
| 13 Nov | 3973.85 | 339.85 | 0.00 | 2.34 | 0 | 0 | 0 | |||
| 12 Nov | 4062.55 | 339.85 | 0.00 | 0.76 | 0 | 0 | 0 | |||
| 11 Nov | 4066.40 | 339.85 | 0.00 | 0.79 | 0 | 0 | 0 | |||
| 8 Nov | 4081.30 | 339.85 | 0.00 | 0.33 | 0 | 0 | 0 | |||
| 7 Nov | 4073.80 | 339.85 | 0.00 | 0.33 | 0 | 0 | 0 | |||
| 5 Nov | 4122.95 | 339.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 4273.30 | 339.85 | 339.85 | - | 0 | 0 | 0 | |||
| 1 Nov | 4345.25 | 0 | - | 0 | 0 | 0 | ||||
For Jk Cement Limited - strike price 4150 expiring on 26DEC2024
Delta for 4150 CE is 0.00
Historical price for 4150 CE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 394.1, 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 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 394.1, 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 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 394.1, 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 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 394.1, 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 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 394.1, 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 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 394.1, 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 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 394.1, 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 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 394.1, 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 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 394.1, 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 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 394.1, 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 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 394.1, 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 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 394.1, 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 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 394.1, 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 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 394.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 394.1, which was 182.80 higher than the previous day. The implied volatity was 25.80, the open interest changed by -6 which decreased total open position to 18
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 211.3, which was -128.55 lower than the previous day. The implied volatity was 29.19, the open interest changed by 20 which increased total open position to 20
On 28 Nov JKCEMENT was trading at 4144.00. The strike last trading price was 339.85, 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 27 Nov JKCEMENT was trading at 4200.70. The strike last trading price was 339.85, 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 26 Nov JKCEMENT was trading at 4183.15. The strike last trading price was 339.85, 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 25 Nov JKCEMENT was trading at 4215.55. The strike last trading price was 339.85, 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 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 339.85, which was 0.00 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 339.85, which was 0.00 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 339.85, which was 0.00 lower than the previous day. The implied volatity was 2.22, the open interest changed by 0 which decreased total open position to 0
On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 339.85, which was 0.00 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 339.85, which was 0.00 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 339.85, which was 0.00 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 339.85, which was 0.00 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 339.85, which was 0.00 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 339.85, which was 0.00 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 339.85, which was 0.00 lower than the previous day. The implied volatity was 0.33, the open interest changed by 0 which decreased total open position to 0
On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 339.85, 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 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 339.85, which was 339.85 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JKCEMENT 26DEC2024 4150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4517.80 | 2.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 4577.30 | 2.5 | 0.00 | 0.00 | 0 | -8 | 0 |
| 18 Dec | 4619.15 | 2.5 | 0.25 | 38.52 | 8 | 0 | 35 |
| 17 Dec | 4669.55 | 2.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 4758.05 | 2.25 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 4749.10 | 2.25 | -7.75 | 35.14 | 3 | 0 | 36 |
| 12 Dec | 4650.85 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 4699.80 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 4599.00 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 4562.95 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 4596.65 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 4608.10 | 10 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 4632.55 | 10 | 0.00 | 0.00 | 0 | -3 | 0 |
| 3 Dec | 4647.40 | 10 | -15.60 | 30.45 | 36 | 0 | 39 |
| 2 Dec | 4495.65 | 25.6 | -43.15 | 32.16 | 55 | 15 | 40 |
| 29 Nov | 4278.25 | 68.75 | -34.90 | 27.53 | 53 | -7 | 26 |
| 28 Nov | 4144.00 | 103.65 | 9.65 | 30.64 | 41 | 33 | 34 |
| 27 Nov | 4200.70 | 94 | -27.45 | 26.35 | 3 | 0 | 0 |
| 26 Nov | 4183.15 | 121.45 | 0.00 | 1.48 | 0 | 0 | 0 |
| 25 Nov | 4215.55 | 121.45 | 0.00 | 2.10 | 0 | 0 | 0 |
| 21 Nov | 4003.00 | 121.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 3952.40 | 121.45 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 3952.40 | 121.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 3924.30 | 121.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 3999.30 | 121.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 3973.85 | 121.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 4062.55 | 121.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 4066.40 | 121.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 4081.30 | 121.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 4073.80 | 121.45 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 4122.95 | 121.45 | 0.00 | 0.61 | 0 | 0 | 0 |
| 4 Nov | 4273.30 | 121.45 | 121.45 | 2.86 | 0 | 0 | 0 |
| 1 Nov | 4345.25 | 0 | 4.02 | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4150 expiring on 26DEC2024
Delta for 4150 PE is 0.00
Historical price for 4150 PE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 2.5, 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 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was 38.52, the open interest changed by 0 which decreased total open position to 35
On 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 2.25, 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 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 2.25, which was -7.75 lower than the previous day. The implied volatity was 35.14, the open interest changed by 0 which decreased total open position to 36
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 10, 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 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 10, 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 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 10, 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 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 10, 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 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 10, 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 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 10, 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 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 10, which was -15.60 lower than the previous day. The implied volatity was 30.45, the open interest changed by 0 which decreased total open position to 39
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 25.6, which was -43.15 lower than the previous day. The implied volatity was 32.16, the open interest changed by 15 which increased total open position to 40
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 68.75, which was -34.90 lower than the previous day. The implied volatity was 27.53, the open interest changed by -7 which decreased total open position to 26
On 28 Nov JKCEMENT was trading at 4144.00. The strike last trading price was 103.65, which was 9.65 higher than the previous day. The implied volatity was 30.64, the open interest changed by 33 which increased total open position to 34
On 27 Nov JKCEMENT was trading at 4200.70. The strike last trading price was 94, which was -27.45 lower than the previous day. The implied volatity was 26.35, the open interest changed by 0 which decreased total open position to 0
On 26 Nov JKCEMENT was trading at 4183.15. The strike last trading price was 121.45, which was 0.00 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 25 Nov JKCEMENT was trading at 4215.55. The strike last trading price was 121.45, which was 0.00 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 121.45, 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 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 121.45, 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 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 121.45, 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 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 121.45, 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 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 121.45, 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 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 121.45, 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 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 121.45, 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 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 121.45, 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 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 121.45, 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 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 121.45, 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 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 121.45, which was 0.00 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 121.45, which was 121.45 higher than the previous day. The implied volatity was 2.86, 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 0, which was lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
