JKCEMENT
Jk Cement Limited
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
