JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
14 Nov 2024 04:10 PM IST
| JKCEMENT 28NOV2024 4200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 1.82
Theta: -1.63
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 3999.30 | 13.45 | -4.85 | 22.67 | 141 | 54 | 197 | |||
| 13 Nov | 3973.85 | 18.3 | -17.70 | 24.98 | 177 | 23 | 139 | |||
| 12 Nov | 4062.55 | 36 | -4.45 | 25.11 | 419 | -15 | 121 | |||
| 11 Nov | 4066.40 | 40.45 | -13.00 | 24.38 | 36 | 11 | 137 | |||
| 8 Nov | 4081.30 | 53.45 | -5.80 | 24.24 | 70 | 2 | 127 | |||
| 7 Nov | 4073.80 | 59.25 | -37.05 | 24.84 | 452 | 8 | 127 | |||
| 6 Nov | 4150.60 | 96.3 | -6.45 | 26.62 | 199 | 29 | 122 | |||
| 5 Nov | 4122.95 | 102.75 | -125.25 | 30.23 | 325 | 90 | 91 | |||
| 4 Nov | 4273.30 | 228 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 4345.25 | 228 | -0.10 | 25.76 | 1 | 0 | 1 | |||
| 31 Oct | 4322.30 | 228.1 | 36.35 | - | 2 | 0 | 1 | |||
| 30 Oct | 4335.70 | 191.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4350.45 | 191.75 | 0.00 | - | 0 | 1 | 0 | |||
| 28 Oct | 4254.90 | 191.75 | -272.45 | - | 5 | 2 | 2 | |||
| 25 Oct | 4105.00 | 464.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4193.70 | 464.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4226.75 | 464.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4208.40 | 464.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4302.70 | 464.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4291.55 | 464.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4347.90 | 464.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4323.65 | 464.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4293.70 | 464.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4238.75 | 464.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 4256.60 | 464.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4330.10 | 464.2 | 464.20 | - | 0 | 0 | 0 | |||
| 26 Sept | 4582.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 4647.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 4632.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 4626.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 4632.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 4675.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 4599.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 4689.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 4697.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 4670.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 4647.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 4481.95 | 0 | - | 0 | 0 | 0 | ||||
For Jk Cement Limited - strike price 4200 expiring on 28NOV2024
Delta for 4200 CE is 0.15
Historical price for 4200 CE is as follows
On 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 13.45, which was -4.85 lower than the previous day. The implied volatity was 22.67, the open interest changed by 54 which increased total open position to 197
On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 18.3, which was -17.70 lower than the previous day. The implied volatity was 24.98, the open interest changed by 23 which increased total open position to 139
On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 36, which was -4.45 lower than the previous day. The implied volatity was 25.11, the open interest changed by -15 which decreased total open position to 121
On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 40.45, which was -13.00 lower than the previous day. The implied volatity was 24.38, the open interest changed by 11 which increased total open position to 137
On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 53.45, which was -5.80 lower than the previous day. The implied volatity was 24.24, the open interest changed by 2 which increased total open position to 127
On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 59.25, which was -37.05 lower than the previous day. The implied volatity was 24.84, the open interest changed by 8 which increased total open position to 127
On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 96.3, which was -6.45 lower than the previous day. The implied volatity was 26.62, the open interest changed by 29 which increased total open position to 122
On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 102.75, which was -125.25 lower than the previous day. The implied volatity was 30.23, the open interest changed by 90 which increased total open position to 91
On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 228, 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 1 Nov JKCEMENT was trading at 4345.25. The strike last trading price was 228, which was -0.10 lower than the previous day. The implied volatity was 25.76, the open interest changed by 0 which decreased total open position to 1
On 31 Oct JKCEMENT was trading at 4322.30. The strike last trading price was 228.1, which was 36.35 higher 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 191.75, 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 191.75, 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 191.75, which was -272.45 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 464.2, 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 464.2, 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 464.2, 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 464.2, 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 464.2, 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 464.2, 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 464.2, 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 464.2, 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 464.2, 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 464.2, 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 464.2, 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 464.2, which was 464.20 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 25 Sept JKCEMENT was trading at 4647.10. 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 20 Sept JKCEMENT was trading at 4632.70. 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 19 Sept JKCEMENT was trading at 4626.35. 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 18 Sept JKCEMENT was trading at 4632.05. 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 12 Sept JKCEMENT was trading at 4675.35. 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 10 Sept JKCEMENT was trading at 4689.40. 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 6 Sept JKCEMENT was trading at 4697.95. 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 4 Sept JKCEMENT was trading at 4670.20. 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 3 Sept JKCEMENT was trading at 4647.80. 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 4200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 1.91
Theta: -0.65
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 3999.30 | 207.95 | -20.30 | 23.76 | 18 | 2 | 112 |
| 13 Nov | 3973.85 | 228.25 | 61.65 | 29.45 | 104 | -30 | 113 |
| 12 Nov | 4062.55 | 166.6 | 6.45 | 24.75 | 81 | -16 | 152 |
| 11 Nov | 4066.40 | 160.15 | 7.05 | 25.42 | 16 | 5 | 172 |
| 8 Nov | 4081.30 | 153.1 | -19.90 | 25.47 | 21 | 4 | 168 |
| 7 Nov | 4073.80 | 173 | 46.10 | 30.89 | 154 | 56 | 163 |
| 6 Nov | 4150.60 | 126.9 | -30.20 | 27.92 | 59 | 14 | 108 |
| 5 Nov | 4122.95 | 157.1 | 68.70 | 31.62 | 361 | 5 | 92 |
| 4 Nov | 4273.30 | 88.4 | 18.40 | 29.78 | 94 | 36 | 88 |
| 1 Nov | 4345.25 | 70 | 0.00 | 0.00 | 0 | 44 | 0 |
| 31 Oct | 4322.30 | 70 | 2.30 | - | 59 | 44 | 52 |
| 30 Oct | 4335.70 | 67.7 | -75.65 | - | 8 | 0 | 0 |
| 29 Oct | 4350.45 | 143.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4254.90 | 143.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4105.00 | 143.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4193.70 | 143.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4226.75 | 143.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4208.40 | 143.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4302.70 | 143.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4291.55 | 143.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4347.90 | 143.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4323.65 | 143.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4293.70 | 143.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4238.75 | 143.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4256.60 | 143.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4330.10 | 143.35 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 4582.20 | 143.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 4647.10 | 143.35 | 143.35 | - | 0 | 0 | 0 |
| 20 Sept | 4632.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 4626.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 4632.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 4675.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 4599.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 4689.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 4697.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 4670.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 4647.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 4481.95 | 0 | - | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4200 expiring on 28NOV2024
Delta for 4200 PE is -0.84
Historical price for 4200 PE is as follows
On 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 207.95, which was -20.30 lower than the previous day. The implied volatity was 23.76, the open interest changed by 2 which increased total open position to 112
On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 228.25, which was 61.65 higher than the previous day. The implied volatity was 29.45, the open interest changed by -30 which decreased total open position to 113
On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 166.6, which was 6.45 higher than the previous day. The implied volatity was 24.75, the open interest changed by -16 which decreased total open position to 152
On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 160.15, which was 7.05 higher than the previous day. The implied volatity was 25.42, the open interest changed by 5 which increased total open position to 172
On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 153.1, which was -19.90 lower than the previous day. The implied volatity was 25.47, the open interest changed by 4 which increased total open position to 168
On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 173, which was 46.10 higher than the previous day. The implied volatity was 30.89, the open interest changed by 56 which increased total open position to 163
On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 126.9, which was -30.20 lower than the previous day. The implied volatity was 27.92, the open interest changed by 14 which increased total open position to 108
On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 157.1, which was 68.70 higher than the previous day. The implied volatity was 31.62, the open interest changed by 5 which increased total open position to 92
On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 88.4, which was 18.40 higher than the previous day. The implied volatity was 29.78, the open interest changed by 36 which increased total open position to 88
On 1 Nov JKCEMENT was trading at 4345.25. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 44 which increased total open position to 0
On 31 Oct JKCEMENT was trading at 4322.30. The strike last trading price was 70, which was 2.30 higher 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 67.7, which was -75.65 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 143.35, 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 28 Oct JKCEMENT was trading at 4254.90. The strike last trading price was 143.35, 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 25 Oct JKCEMENT was trading at 4105.00. The strike last trading price was 143.35, 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 24 Oct JKCEMENT was trading at 4193.70. The strike last trading price was 143.35, 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 23 Oct JKCEMENT was trading at 4226.75. The strike last trading price was 143.35, 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 21 Oct JKCEMENT was trading at 4208.40. The strike last trading price was 143.35, 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 18 Oct JKCEMENT was trading at 4302.70. The strike last trading price was 143.35, 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 17 Oct JKCEMENT was trading at 4291.55. The strike last trading price was 143.35, 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 16 Oct JKCEMENT was trading at 4347.90. The strike last trading price was 143.35, 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 15 Oct JKCEMENT was trading at 4323.65. The strike last trading price was 143.35, 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 14 Oct JKCEMENT was trading at 4293.70. The strike last trading price was 143.35, 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 11 Oct JKCEMENT was trading at 4238.75. The strike last trading price was 143.35, 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 10 Oct JKCEMENT was trading at 4256.60. The strike last trading price was 143.35, 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 9 Oct JKCEMENT was trading at 4330.10. The strike last trading price was 143.35, 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 26 Sept JKCEMENT was trading at 4582.20. The strike last trading price was 143.35, 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 25 Sept JKCEMENT was trading at 4647.10. The strike last trading price was 143.35, which was 143.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept JKCEMENT was trading at 4632.70. 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 19 Sept JKCEMENT was trading at 4626.35. 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 18 Sept JKCEMENT was trading at 4632.05. 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 12 Sept JKCEMENT was trading at 4675.35. 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 10 Sept JKCEMENT was trading at 4689.40. 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 6 Sept JKCEMENT was trading at 4697.95. 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 4 Sept JKCEMENT was trading at 4670.20. 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 3 Sept JKCEMENT was trading at 4647.80. 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
