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

4003 50.60 (1.28%)

Back to Option Chain


Historical option data for JKCEMENT

21 Nov 2024 04:10 PM IST
JKCEMENT 28NOV2024 4250 CE
Delta: 0.07
Vega: 0.72
Theta: -1.51
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 4003.00 4.5 -2.40 28.05 33 -4 43
20 Nov 3952.40 6.9 0.00 32.32 15 -5 47
19 Nov 3952.40 6.9 -2.00 32.32 15 -5 47
18 Nov 3924.30 8.9 0.00 0.00 0 0 0
14 Nov 3999.30 8.9 -3.70 23.45 4 -1 51
13 Nov 3973.85 12.6 -9.80 25.57 22 7 53
12 Nov 4062.55 22.4 -7.55 24.18 21 6 56
11 Nov 4066.40 29.95 -9.05 25.10 51 22 51
8 Nov 4081.30 39 -3.90 24.31 19 -5 31
7 Nov 4073.80 42.9 -33.55 24.55 20 5 37
6 Nov 4150.60 76.45 -1.60 26.81 33 4 22
5 Nov 4122.95 78.05 -89.00 28.93 56 17 18
4 Nov 4273.30 167.05 0.00 0.00 0 0 0
1 Nov 4345.25 167.05 0.00 0.00 0 0 0
31 Oct 4322.30 167.05 -32.95 - 2 1 2
30 Oct 4335.70 200 -3.45 - 1 0 1
29 Oct 4350.45 203.45 -273.20 - 1 0 0
28 Oct 4254.90 476.65 0.00 - 0 0 0
25 Oct 4105.00 476.65 0.00 - 0 0 0
24 Oct 4193.70 476.65 0.00 - 0 0 0
23 Oct 4226.75 476.65 0.00 - 0 0 0
21 Oct 4208.40 476.65 0.00 - 0 0 0
18 Oct 4302.70 476.65 0.00 - 0 0 0
17 Oct 4291.55 476.65 0.00 - 0 0 0
16 Oct 4347.90 476.65 0.00 - 0 0 0
15 Oct 4323.65 476.65 0.00 - 0 0 0
14 Oct 4293.70 476.65 0.00 - 0 0 0
11 Oct 4238.75 476.65 0.00 - 0 0 0
10 Oct 4256.60 476.65 0.00 - 0 0 0
9 Oct 4330.10 476.65 0.00 - 0 0 0
8 Oct 4441.55 476.65 0.00 - 0 0 0
7 Oct 4366.80 476.65 - 0 0 0


For Jk Cement Limited - strike price 4250 expiring on 28NOV2024

Delta for 4250 CE is 0.07

Historical price for 4250 CE is as follows

On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 4.5, which was -2.40 lower than the previous day. The implied volatity was 28.05, the open interest changed by -4 which decreased total open position to 43


On 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 6.9, which was 0.00 lower than the previous day. The implied volatity was 32.32, the open interest changed by -5 which decreased total open position to 47


On 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 6.9, which was -2.00 lower than the previous day. The implied volatity was 32.32, the open interest changed by -5 which decreased total open position to 47


On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 8.9, 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 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 8.9, which was -3.70 lower than the previous day. The implied volatity was 23.45, the open interest changed by -1 which decreased total open position to 51


On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 12.6, which was -9.80 lower than the previous day. The implied volatity was 25.57, the open interest changed by 7 which increased total open position to 53


On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 22.4, which was -7.55 lower than the previous day. The implied volatity was 24.18, the open interest changed by 6 which increased total open position to 56


On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 29.95, which was -9.05 lower than the previous day. The implied volatity was 25.10, the open interest changed by 22 which increased total open position to 51


On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 39, which was -3.90 lower than the previous day. The implied volatity was 24.31, the open interest changed by -5 which decreased total open position to 31


On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 42.9, which was -33.55 lower than the previous day. The implied volatity was 24.55, the open interest changed by 5 which increased total open position to 37


On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 76.45, which was -1.60 lower than the previous day. The implied volatity was 26.81, the open interest changed by 4 which increased total open position to 22


On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 78.05, which was -89.00 lower than the previous day. The implied volatity was 28.93, the open interest changed by 17 which increased total open position to 18


On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 167.05, 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 167.05, 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 167.05, which was -32.95 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 200, which was -3.45 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 203.45, which was -273.20 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 476.65, 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 476.65, 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 476.65, 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 476.65, 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 476.65, 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 476.65, 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 476.65, 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 476.65, 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 476.65, 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 476.65, 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 476.65, 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 476.65, 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 476.65, 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 8 Oct JKCEMENT was trading at 4441.55. The strike last trading price was 476.65, 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 7 Oct JKCEMENT was trading at 4366.80. The strike last trading price was 476.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


JKCEMENT 28NOV2024 4250 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 4003.00 241.25 -56.65 - 1 0 19
20 Nov 3952.40 297.9 0.00 - 5 -2 20
19 Nov 3952.40 297.9 -17.50 - 5 -1 20
18 Nov 3924.30 315.4 65.40 - 1 0 21
14 Nov 3999.30 250 0.00 22.58 3 -1 22
13 Nov 3973.85 250 38.55 11.86 2 1 23
12 Nov 4062.55 211.45 0.00 0.00 0 0 0
11 Nov 4066.40 211.45 0.00 0.00 0 0 0
8 Nov 4081.30 211.45 0.00 0.00 0 -1 0
7 Nov 4073.80 211.45 54.05 32.44 2 -1 22
6 Nov 4150.60 157.4 -25.95 28.31 22 4 25
5 Nov 4122.95 183.35 78.10 30.69 63 6 21
4 Nov 4273.30 105.25 15.20 28.67 15 -4 16
1 Nov 4345.25 90.05 0.00 0.00 0 0 20
31 Oct 4322.30 90.05 12.35 - 9 -5 21
30 Oct 4335.70 77.7 0.00 - 0 18 0
29 Oct 4350.45 77.7 -43.30 - 36 18 26
28 Oct 4254.90 121 3.00 - 7 7 7
25 Oct 4105.00 118 0.00 - 0 0 0
24 Oct 4193.70 118 0.00 - 0 0 0
23 Oct 4226.75 118 0.00 - 0 0 0
21 Oct 4208.40 118 0.00 - 0 0 0
18 Oct 4302.70 118 0.00 - 0 0 0
17 Oct 4291.55 118 0.00 - 0 0 0
16 Oct 4347.90 118 0.00 - 0 0 0
15 Oct 4323.65 118 0.00 - 0 0 0
14 Oct 4293.70 118 0.00 - 0 0 0
11 Oct 4238.75 118 0.00 - 0 0 0
10 Oct 4256.60 118 0.00 - 0 0 0
9 Oct 4330.10 118 0.00 - 0 1 0
8 Oct 4441.55 118 11.00 - 2 0 4
7 Oct 4366.80 107 - 6 4 4


For Jk Cement Limited - strike price 4250 expiring on 28NOV2024

Delta for 4250 PE is -

Historical price for 4250 PE is as follows

On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 241.25, which was -56.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19


On 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 297.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 20


On 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 297.9, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 20


On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 315.4, which was 65.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21


On 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 250, which was 0.00 lower than the previous day. The implied volatity was 22.58, the open interest changed by -1 which decreased total open position to 22


On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 250, which was 38.55 higher than the previous day. The implied volatity was 11.86, the open interest changed by 1 which increased total open position to 23


On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 211.45, 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 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 211.45, 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 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 211.45, 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 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 211.45, which was 54.05 higher than the previous day. The implied volatity was 32.44, the open interest changed by -1 which decreased total open position to 22


On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 157.4, which was -25.95 lower than the previous day. The implied volatity was 28.31, the open interest changed by 4 which increased total open position to 25


On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 183.35, which was 78.10 higher than the previous day. The implied volatity was 30.69, the open interest changed by 6 which increased total open position to 21


On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 105.25, which was 15.20 higher than the previous day. The implied volatity was 28.67, the open interest changed by -4 which decreased total open position to 16


On 1 Nov JKCEMENT was trading at 4345.25. The strike last trading price was 90.05, 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 20


On 31 Oct JKCEMENT was trading at 4322.30. The strike last trading price was 90.05, which was 12.35 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 77.7, 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 77.7, which was -43.30 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 121, which was 3.00 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 118, 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 118, 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 118, 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 118, 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 118, 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 118, 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 118, 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 118, 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 118, 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 118, 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 118, 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 118, 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 8 Oct JKCEMENT was trading at 4441.55. The strike last trading price was 118, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct JKCEMENT was trading at 4366.80. The strike last trading price was 107, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to