JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
20 Dec 2024 04:10 PM IST
| JKCEMENT 26DEC2024 4250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4517.80 | 394.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 4577.30 | 394.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 4619.15 | 394.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 4669.55 | 394.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 4758.05 | 394.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4749.10 | 394.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 4650.85 | 394.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 4699.80 | 394.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 4599.00 | 394.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 4562.95 | 394.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 4596.65 | 394.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 4608.10 | 394.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 4632.55 | 394.45 | 110.10 | 19.71 | 3 | 0 | 4 | |||
| 3 Dec | 4647.40 | 284.35 | -13.20 | - | 1 | 0 | 5 | |||
| 2 Dec | 4495.65 | 297.55 | 187.55 | 21.74 | 6 | 3 | 4 | |||
| 29 Nov | 4278.25 | 110 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 28 Nov | 4144.00 | 110 | -170.60 | 31.72 | 1 | 0 | 0 | |||
| 27 Nov | 4200.70 | 280.6 | 0.00 | 0.67 | 0 | 0 | 0 | |||
| 26 Nov | 4183.15 | 280.6 | 0.00 | 0.79 | 0 | 0 | 0 | |||
| 25 Nov | 4215.55 | 280.6 | 0.00 | 0.09 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 4003.00 | 280.6 | 0.00 | 4.20 | 0 | 0 | 0 | |||
| 12 Nov | 4062.55 | 280.6 | 0.00 | 2.34 | 0 | 0 | 0 | |||
| 11 Nov | 4066.40 | 280.6 | 0.00 | 2.13 | 0 | 0 | 0 | |||
| 8 Nov | 4081.30 | 280.6 | 0.00 | 1.86 | 0 | 0 | 0 | |||
| 7 Nov | 4073.80 | 280.6 | 0.00 | 2.17 | 0 | 0 | 0 | |||
| 5 Nov | 4122.95 | 280.6 | 0.00 | 1.30 | 0 | 0 | 0 | |||
| 4 Nov | 4273.30 | 280.6 | 280.60 | - | 0 | 0 | 0 | |||
| 1 Nov | 4345.25 | 0 | - | 0 | 0 | 0 | ||||
For Jk Cement Limited - strike price 4250 expiring on 26DEC2024
Delta for 4250 CE is 0.00
Historical price for 4250 CE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 394.45, 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 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 394.45, 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 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 394.45, 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 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 394.45, 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 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 394.45, 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 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 394.45, 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 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 394.45, 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 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 394.45, 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 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 394.45, 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 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 394.45, 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 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 394.45, 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 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 394.45, 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 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 394.45, which was 110.10 higher than the previous day. The implied volatity was 19.71, the open interest changed by 0 which decreased total open position to 4
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 284.35, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 297.55, which was 187.55 higher than the previous day. The implied volatity was 21.74, the open interest changed by 3 which increased total open position to 4
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 110, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 28 Nov JKCEMENT was trading at 4144.00. The strike last trading price was 110, which was -170.60 lower than the previous day. The implied volatity was 31.72, the open interest changed by 0 which decreased total open position to 0
On 27 Nov JKCEMENT was trading at 4200.70. The strike last trading price was 280.6, which was 0.00 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0
On 26 Nov JKCEMENT was trading at 4183.15. The strike last trading price was 280.6, which was 0.00 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0
On 25 Nov JKCEMENT was trading at 4215.55. The strike last trading price was 280.6, which was 0.00 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 280.6, which was 0.00 lower than the previous day. The implied volatity was 4.20, the open interest changed by 0 which decreased total open position to 0
On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 280.6, which was 0.00 lower than the previous day. The implied volatity was 2.34, 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 280.6, which was 0.00 lower than the previous day. The implied volatity was 2.13, 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 280.6, which was 0.00 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0
On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 280.6, which was 0.00 lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0
On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 280.6, which was 0.00 lower than the previous day. The implied volatity was 1.30, the open interest changed by 0 which decreased total open position to 0
On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 280.6, which was 280.60 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JKCEMENT 26DEC2024 4250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.54
Theta: -1.24
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4517.80 | 3.05 | -3.50 | 28.82 | 13 | -1 | 25 |
| 19 Dec | 4577.30 | 6.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 4619.15 | 6.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 4669.55 | 6.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 4758.05 | 6.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 4749.10 | 6.55 | 0.75 | 36.11 | 3 | 0 | 26 |
| 12 Dec | 4650.85 | 5.8 | -2.90 | 28.94 | 8 | -6 | 26 |
| 11 Dec | 4699.80 | 8.7 | -3.60 | 34.13 | 19 | 3 | 30 |
| 10 Dec | 4599.00 | 12.3 | -1.70 | 30.76 | 2 | 0 | 26 |
| 9 Dec | 4562.95 | 14 | -2.25 | 28.79 | 1 | 0 | 26 |
| 6 Dec | 4596.65 | 16.25 | 0.00 | 0.00 | 0 | -7 | 0 |
| 5 Dec | 4608.10 | 16.25 | -1.50 | 29.81 | 23 | -6 | 27 |
| 4 Dec | 4632.55 | 17.75 | 1.95 | 29.83 | 6 | -2 | 35 |
| 3 Dec | 4647.40 | 15.8 | -24.60 | 28.56 | 93 | 23 | 37 |
| 2 Dec | 4495.65 | 40.4 | -120.70 | 30.97 | 48 | 14 | 14 |
| 29 Nov | 4278.25 | 161.1 | 0.00 | 1.32 | 0 | 0 | 0 |
| 28 Nov | 4144.00 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 4200.70 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 4183.15 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 4215.55 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 4003.00 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 4062.55 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 4066.40 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 4081.30 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 4073.80 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 4122.95 | 161.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 4273.30 | 161.1 | 161.10 | 1.22 | 0 | 0 | 0 |
| 1 Nov | 4345.25 | 0 | 2.46 | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4250 expiring on 26DEC2024
Delta for 4250 PE is -0.04
Historical price for 4250 PE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 3.05, which was -3.50 lower than the previous day. The implied volatity was 28.82, the open interest changed by -1 which decreased total open position to 25
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 6.55, 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 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 6.55, 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 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 6.55, 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 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 6.55, 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 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 6.55, which was 0.75 higher than the previous day. The implied volatity was 36.11, the open interest changed by 0 which decreased total open position to 26
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 5.8, which was -2.90 lower than the previous day. The implied volatity was 28.94, the open interest changed by -6 which decreased total open position to 26
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 8.7, which was -3.60 lower than the previous day. The implied volatity was 34.13, the open interest changed by 3 which increased total open position to 30
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 12.3, which was -1.70 lower than the previous day. The implied volatity was 30.76, the open interest changed by 0 which decreased total open position to 26
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 14, which was -2.25 lower than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 26
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 16.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -7 which decreased total open position to 0
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 16.25, which was -1.50 lower than the previous day. The implied volatity was 29.81, the open interest changed by -6 which decreased total open position to 27
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 17.75, which was 1.95 higher than the previous day. The implied volatity was 29.83, the open interest changed by -2 which decreased total open position to 35
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 15.8, which was -24.60 lower than the previous day. The implied volatity was 28.56, the open interest changed by 23 which increased total open position to 37
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 40.4, which was -120.70 lower than the previous day. The implied volatity was 30.97, the open interest changed by 14 which increased total open position to 14
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 161.1, which was 0.00 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 28 Nov JKCEMENT was trading at 4144.00. The strike last trading price was 161.1, 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 27 Nov JKCEMENT was trading at 4200.70. The strike last trading price was 161.1, 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 26 Nov JKCEMENT was trading at 4183.15. The strike last trading price was 161.1, 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 25 Nov JKCEMENT was trading at 4215.55. The strike last trading price was 161.1, 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 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 161.1, 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 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 161.1, 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 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 161.1, 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 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 161.1, 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 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 161.1, 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 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 161.1, 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 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 161.1, which was 161.10 higher than the previous day. The implied volatity was 1.22, 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 0, which was lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
