JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
21 Nov 2024 04:10 PM IST
| JKCEMENT 28NOV2024 4150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 1.43
Theta: -2.91
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4003.00 | 13.7 | -3.40 | 26.66 | 240 | -12 | 112 | |||
| 20 Nov | 3952.40 | 17.1 | 0.00 | 31.79 | 100 | -1 | 123 | |||
| 19 Nov | 3952.40 | 17.1 | 8.10 | 31.79 | 100 | -2 | 123 | |||
| 18 Nov | 3924.30 | 9 | -12.50 | 26.36 | 66 | 8 | 124 | |||
| 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 0.18
Historical price for 4150 CE is as follows
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 13.7, which was -3.40 lower than the previous day. The implied volatity was 26.66, the open interest changed by -12 which decreased total open position to 112
On 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 17.1, which was 0.00 lower than the previous day. The implied volatity was 31.79, the open interest changed by -1 which decreased total open position to 123
On 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 17.1, which was 8.10 higher than the previous day. The implied volatity was 31.79, the open interest changed by -2 which decreased total open position to 123
On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 9, which was -12.50 lower than the previous day. The implied volatity was 26.36, the open interest changed by 8 which increased total open position to 124
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: -0.79
Vega: 1.61
Theta: -2.68
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4003.00 | 163.6 | -44.75 | 31.15 | 10 | 1 | 74 |
| 20 Nov | 3952.40 | 208.35 | 0.00 | 25.65 | 44 | 1 | 70 |
| 19 Nov | 3952.40 | 208.35 | -31.60 | 25.65 | 44 | -2 | 70 |
| 18 Nov | 3924.30 | 239.95 | 70.65 | 34.66 | 32 | -4 | 72 |
| 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 -0.79
Historical price for 4150 PE is as follows
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 163.6, which was -44.75 lower than the previous day. The implied volatity was 31.15, the open interest changed by 1 which increased total open position to 74
On 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 208.35, which was 0.00 lower than the previous day. The implied volatity was 25.65, the open interest changed by 1 which increased total open position to 70
On 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 208.35, which was -31.60 lower than the previous day. The implied volatity was 25.65, the open interest changed by -2 which decreased total open position to 70
On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 239.95, which was 70.65 higher than the previous day. The implied volatity was 34.66, the open interest changed by -4 which decreased total open position to 72
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
