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

3999.3 25.45 (0.64%)

Back to Option Chain


Historical option data for JKCEMENT

14 Nov 2024 04:10 PM IST
JKCEMENT 28NOV2024 4300 CE
Delta: 0.08
Vega: 1.13
Theta: -1.08
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 3999.30 6.6 -1.70 24.86 88 11 180
13 Nov 3973.85 8.3 -8.60 25.92 94 24 169
12 Nov 4062.55 16.9 -3.10 25.37 132 -13 142
11 Nov 4066.40 20 -10.40 24.90 145 4 156
8 Nov 4081.30 30.4 -3.00 25.29 70 15 152
7 Nov 4073.80 33.4 -26.10 25.38 315 -44 135
6 Nov 4150.60 59.5 -6.15 26.88 384 -19 180
5 Nov 4122.95 65.65 -60.70 29.99 463 113 191
4 Nov 4273.30 126.35 -45.65 30.00 74 13 78
1 Nov 4345.25 172 16.55 27.70 7 -2 65
31 Oct 4322.30 155.45 -8.10 - 33 8 70
30 Oct 4335.70 163.55 -22.45 - 33 17 63
29 Oct 4350.45 186 44.25 - 348 34 46
28 Oct 4254.90 141.75 -261.30 - 19 11 11
25 Oct 4105.00 403.05 0.00 - 0 0 0
24 Oct 4193.70 403.05 0.00 - 0 0 0
23 Oct 4226.75 403.05 0.00 - 0 0 0
21 Oct 4208.40 403.05 0.00 - 0 0 0
18 Oct 4302.70 403.05 0.00 - 0 0 0
17 Oct 4291.55 403.05 0.00 - 0 0 0
16 Oct 4347.90 403.05 0.00 - 0 0 0
15 Oct 4323.65 403.05 0.00 - 0 0 0
14 Oct 4293.70 403.05 0.00 - 0 0 0
11 Oct 4238.75 403.05 0.00 - 0 0 0
10 Oct 4256.60 403.05 0.00 - 0 0 0
9 Oct 4330.10 403.05 403.05 - 0 0 0
26 Sept 4582.20 0 0.00 - 0 0 0
25 Sept 4647.10 0 0.00 - 0 0 0
24 Sept 4746.70 0 0.00 - 0 0 0
23 Sept 4783.05 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
17 Sept 4778.45 0 0.00 - 0 0 0
13 Sept 4766.40 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
5 Sept 4700.55 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 4300 expiring on 28NOV2024

Delta for 4300 CE is 0.08

Historical price for 4300 CE is as follows

On 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 6.6, which was -1.70 lower than the previous day. The implied volatity was 24.86, the open interest changed by 11 which increased total open position to 180


On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 8.3, which was -8.60 lower than the previous day. The implied volatity was 25.92, the open interest changed by 24 which increased total open position to 169


On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 16.9, which was -3.10 lower than the previous day. The implied volatity was 25.37, the open interest changed by -13 which decreased total open position to 142


On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 20, which was -10.40 lower than the previous day. The implied volatity was 24.90, the open interest changed by 4 which increased total open position to 156


On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 30.4, which was -3.00 lower than the previous day. The implied volatity was 25.29, the open interest changed by 15 which increased total open position to 152


On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 33.4, which was -26.10 lower than the previous day. The implied volatity was 25.38, the open interest changed by -44 which decreased total open position to 135


On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 59.5, which was -6.15 lower than the previous day. The implied volatity was 26.88, the open interest changed by -19 which decreased total open position to 180


On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 65.65, which was -60.70 lower than the previous day. The implied volatity was 29.99, the open interest changed by 113 which increased total open position to 191


On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 126.35, which was -45.65 lower than the previous day. The implied volatity was 30.00, the open interest changed by 13 which increased total open position to 78


On 1 Nov JKCEMENT was trading at 4345.25. The strike last trading price was 172, which was 16.55 higher than the previous day. The implied volatity was 27.70, the open interest changed by -2 which decreased total open position to 65


On 31 Oct JKCEMENT was trading at 4322.30. The strike last trading price was 155.45, which was -8.10 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 163.55, which was -22.45 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 186, which was 44.25 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 141.75, which was -261.30 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 403.05, 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 403.05, 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 403.05, 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 403.05, 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 403.05, 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 403.05, 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 403.05, 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 403.05, 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 403.05, 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 403.05, 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 403.05, 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 403.05, which was 403.05 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 24 Sept JKCEMENT was trading at 4746.70. 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 23 Sept JKCEMENT was trading at 4783.05. 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 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 17 Sept JKCEMENT was trading at 4778.45. 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 13 Sept JKCEMENT was trading at 4766.40. 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 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 5 Sept JKCEMENT was trading at 4700.55. 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 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 4300 PE
Delta: -0.91
Vega: 1.22
Theta: -0.05
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 3999.30 299.9 52.85 25.89 4 1 84
13 Nov 3973.85 247.05 0.00 0.00 0 -1 0
12 Nov 4062.55 247.05 6.50 24.85 5 -1 83
11 Nov 4066.40 240.55 15.00 26.85 1 0 84
8 Nov 4081.30 225.55 -26.45 25.44 15 -4 84
7 Nov 4073.80 252 66.00 34.01 19 2 88
6 Nov 4150.60 186 -30.55 27.36 13 3 86
5 Nov 4122.95 216.55 84.65 30.76 92 15 80
4 Nov 4273.30 131.9 26.90 29.15 144 23 66
1 Nov 4345.25 105 1.70 30.20 7 0 44
31 Oct 4322.30 103.3 -2.70 - 48 25 44
30 Oct 4335.70 106 -6.00 - 28 13 19
29 Oct 4350.45 112 -68.40 - 7 5 5
28 Oct 4254.90 180.4 0.00 - 0 0 0
25 Oct 4105.00 180.4 0.00 - 0 0 0
24 Oct 4193.70 180.4 0.00 - 0 0 0
23 Oct 4226.75 180.4 0.00 - 0 0 0
21 Oct 4208.40 180.4 0.00 - 0 0 0
18 Oct 4302.70 180.4 0.00 - 0 0 0
17 Oct 4291.55 180.4 0.00 - 0 0 0
16 Oct 4347.90 180.4 0.00 - 0 0 0
15 Oct 4323.65 180.4 0.00 - 0 0 0
14 Oct 4293.70 180.4 0.00 - 0 0 0
11 Oct 4238.75 180.4 0.00 - 0 0 0
10 Oct 4256.60 180.4 0.00 - 0 0 0
9 Oct 4330.10 180.4 0.00 - 0 0 0
26 Sept 4582.20 180.4 0.00 - 0 0 0
25 Sept 4647.10 180.4 0.00 - 0 0 0
24 Sept 4746.70 180.4 180.40 - 0 0 0
23 Sept 4783.05 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
17 Sept 4778.45 0 0.00 - 0 0 0
13 Sept 4766.40 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
5 Sept 4700.55 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 4300 expiring on 28NOV2024

Delta for 4300 PE is -0.91

Historical price for 4300 PE is as follows

On 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 299.9, which was 52.85 higher than the previous day. The implied volatity was 25.89, the open interest changed by 1 which increased total open position to 84


On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 247.05, 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 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 247.05, which was 6.50 higher than the previous day. The implied volatity was 24.85, the open interest changed by -1 which decreased total open position to 83


On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 240.55, which was 15.00 higher than the previous day. The implied volatity was 26.85, the open interest changed by 0 which decreased total open position to 84


On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 225.55, which was -26.45 lower than the previous day. The implied volatity was 25.44, the open interest changed by -4 which decreased total open position to 84


On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 252, which was 66.00 higher than the previous day. The implied volatity was 34.01, the open interest changed by 2 which increased total open position to 88


On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 186, which was -30.55 lower than the previous day. The implied volatity was 27.36, the open interest changed by 3 which increased total open position to 86


On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 216.55, which was 84.65 higher than the previous day. The implied volatity was 30.76, the open interest changed by 15 which increased total open position to 80


On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 131.9, which was 26.90 higher than the previous day. The implied volatity was 29.15, the open interest changed by 23 which increased total open position to 66


On 1 Nov JKCEMENT was trading at 4345.25. The strike last trading price was 105, which was 1.70 higher than the previous day. The implied volatity was 30.20, the open interest changed by 0 which decreased total open position to 44


On 31 Oct JKCEMENT was trading at 4322.30. The strike last trading price was 103.3, which was -2.70 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 106, which was -6.00 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 112, which was -68.40 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 180.4, 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 25 Oct JKCEMENT was trading at 4105.00. The strike last trading price was 180.4, 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 180.4, 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 180.4, 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 180.4, 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 180.4, 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 180.4, 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 180.4, 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 180.4, 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 180.4, 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 180.4, 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 180.4, 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 180.4, 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 26 Sept JKCEMENT was trading at 4582.20. The strike last trading price was 180.4, 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 25 Sept JKCEMENT was trading at 4647.10. The strike last trading price was 180.4, 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 Sept JKCEMENT was trading at 4746.70. The strike last trading price was 180.4, which was 180.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept JKCEMENT was trading at 4783.05. 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 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 17 Sept JKCEMENT was trading at 4778.45. 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 13 Sept JKCEMENT was trading at 4766.40. 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 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 5 Sept JKCEMENT was trading at 4700.55. 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 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