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

3999.3 25.45 (0.64%)

Back to Option Chain


Historical option data for JKCEMENT

14 Nov 2024 04:10 PM IST
JKCEMENT 28NOV2024 4150 CE
Delta: 0.22
Vega: 2.31
Theta: -2.08
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 3999.30 21.5 -4.30 22.44 35 -4 116
13 Nov 3973.85 25.8 -26.25 24.16 123 1 120
12 Nov 4062.55 52.05 -6.35 25.44 346 -16 145
11 Nov 4066.40 58.4 -16.55 24.88 31 3 161
8 Nov 4081.30 74.95 -5.05 25.05 133 -20 158
7 Nov 4073.80 80 -40.80 25.29 545 73 179
6 Nov 4150.60 120.8 -11.05 26.70 255 67 106
5 Nov 4122.95 131.85 -418.70 31.80 121 38 38
4 Nov 4273.30 550.55 0.00 - 0 0 0
1 Nov 4345.25 550.55 0.00 - 0 0 0
31 Oct 4322.30 550.55 0.00 - 0 0 0
30 Oct 4335.70 550.55 0.00 - 0 0 0
29 Oct 4350.45 550.55 0.00 - 0 0 0
28 Oct 4254.90 550.55 0.00 - 0 0 0
25 Oct 4105.00 550.55 0.00 - 0 0 0
24 Oct 4193.70 550.55 0.00 - 0 0 0
23 Oct 4226.75 550.55 0.00 - 0 0 0
21 Oct 4208.40 550.55 0.00 - 0 0 0
18 Oct 4302.70 550.55 0.00 - 0 0 0
17 Oct 4291.55 550.55 0.00 - 0 0 0
16 Oct 4347.90 550.55 0.00 - 0 0 0
15 Oct 4323.65 550.55 0.00 - 0 0 0
14 Oct 4293.70 550.55 0.00 - 0 0 0
11 Oct 4238.75 550.55 0.00 - 0 0 0
10 Oct 4256.60 550.55 0.00 - 0 0 0
9 Oct 4330.10 550.55 - 0 0 0


For Jk Cement Limited - strike price 4150 expiring on 28NOV2024

Delta for 4150 CE is 0.22

Historical price for 4150 CE is as follows

On 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 21.5, which was -4.30 lower than the previous day. The implied volatity was 22.44, the open interest changed by -4 which decreased total open position to 116


On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 25.8, which was -26.25 lower than the previous day. The implied volatity was 24.16, the open interest changed by 1 which increased total open position to 120


On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 52.05, which was -6.35 lower than the previous day. The implied volatity was 25.44, the open interest changed by -16 which decreased total open position to 145


On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 58.4, which was -16.55 lower than the previous day. The implied volatity was 24.88, the open interest changed by 3 which increased total open position to 161


On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 74.95, which was -5.05 lower than the previous day. The implied volatity was 25.05, the open interest changed by -20 which decreased total open position to 158


On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 80, which was -40.80 lower than the previous day. The implied volatity was 25.29, the open interest changed by 73 which increased total open position to 179


On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 120.8, which was -11.05 lower than the previous day. The implied volatity was 26.70, the open interest changed by 67 which increased total open position to 106


On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 131.85, which was -418.70 lower than the previous day. The implied volatity was 31.80, the open interest changed by 38 which increased total open position to 38


On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 550.55, 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 550.55, 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 550.55, 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 550.55, 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 550.55, 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 550.55, 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 550.55, 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 550.55, 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 550.55, 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 550.55, 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 550.55, 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 550.55, 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 550.55, 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 550.55, 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 550.55, 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 550.55, 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 550.55, 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 550.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


JKCEMENT 28NOV2024 4150 PE
Delta: -0.76
Vega: 2.43
Theta: -1.26
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 3999.30 169.3 -17.90 24.61 13 1 76
13 Nov 3973.85 187.2 76.65 28.50 14 3 76
12 Nov 4062.55 110.55 -19.40 17.88 7 1 73
11 Nov 4066.40 129.95 -0.05 26.31 22 -9 72
8 Nov 4081.30 130 -10.05 27.58 4 1 81
7 Nov 4073.80 140.05 37.45 30.09 33 3 78
6 Nov 4150.60 102.6 -27.40 28.23 48 12 73
5 Nov 4122.95 130 61.55 31.61 180 16 59
4 Nov 4273.30 68.45 -19.90 29.44 12 1 43
1 Nov 4345.25 88.35 0.00 0.00 0 0 0
31 Oct 4322.30 88.35 0.00 - 0 0 0
30 Oct 4335.70 88.35 0.00 - 0 1 0
29 Oct 4350.45 88.35 18.35 - 3 2 43
28 Oct 4254.90 70 3.60 - 46 36 36
25 Oct 4105.00 66.4 0.00 - 0 0 0
24 Oct 4193.70 66.4 0.00 - 0 0 0
23 Oct 4226.75 66.4 0.00 - 0 0 0
21 Oct 4208.40 66.4 0.00 - 0 0 0
18 Oct 4302.70 66.4 0.00 - 0 0 0
17 Oct 4291.55 66.4 0.00 - 0 0 0
16 Oct 4347.90 66.4 0.00 - 0 0 0
15 Oct 4323.65 66.4 0.00 - 0 0 0
14 Oct 4293.70 66.4 0.00 - 0 0 0
11 Oct 4238.75 66.4 0.00 - 0 0 0
10 Oct 4256.60 66.4 0.00 - 0 0 0
9 Oct 4330.10 66.4 - 0 0 0


For Jk Cement Limited - strike price 4150 expiring on 28NOV2024

Delta for 4150 PE is -0.76

Historical price for 4150 PE is as follows

On 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 169.3, which was -17.90 lower than the previous day. The implied volatity was 24.61, the open interest changed by 1 which increased total open position to 76


On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 187.2, which was 76.65 higher than the previous day. The implied volatity was 28.50, the open interest changed by 3 which increased total open position to 76


On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 110.55, which was -19.40 lower than the previous day. The implied volatity was 17.88, the open interest changed by 1 which increased total open position to 73


On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 129.95, which was -0.05 lower than the previous day. The implied volatity was 26.31, the open interest changed by -9 which decreased total open position to 72


On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 130, which was -10.05 lower than the previous day. The implied volatity was 27.58, the open interest changed by 1 which increased total open position to 81


On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 140.05, which was 37.45 higher than the previous day. The implied volatity was 30.09, the open interest changed by 3 which increased total open position to 78


On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 102.6, which was -27.40 lower than the previous day. The implied volatity was 28.23, the open interest changed by 12 which increased total open position to 73


On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 130, which was 61.55 higher than the previous day. The implied volatity was 31.61, the open interest changed by 16 which increased total open position to 59


On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 68.45, which was -19.90 lower than the previous day. The implied volatity was 29.44, the open interest changed by 1 which increased total open position to 43


On 1 Nov JKCEMENT was trading at 4345.25. The strike last trading price was 88.35, 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 88.35, 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 88.35, 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 88.35, which was 18.35 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 70, which was 3.60 higher 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, 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 66.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to