JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
20 Dec 2024 04:10 PM IST
| JKCEMENT 26DEC2024 4350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.90
Vega: 0.99
Theta: -3.01
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4517.80 | 179.35 | -107.25 | 23.65 | 1 | 0 | 8 | |||
| 19 Dec | 4577.30 | 286.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 4619.15 | 286.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 4669.55 | 286.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 4758.05 | 286.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 4749.10 | 286.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 4650.85 | 286.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 4699.80 | 286.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 4599.00 | 286.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 4562.95 | 286.6 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 6 Dec | 4596.65 | 286.6 | 60.95 | 28.00 | 2 | 0 | 6 | |||
| 5 Dec | 4608.10 | 225.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 4632.55 | 225.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 4647.40 | 225.65 | 0.00 | 0.00 | 0 | 6 | 0 | |||
| 2 Dec | 4495.65 | 225.65 | -2.90 | 24.48 | 6 | 5 | 5 | |||
| 29 Nov | 4278.25 | 228.55 | 0.00 | 1.13 | 0 | 0 | 0 | |||
| 28 Nov | 4144.00 | 228.55 | 0.00 | 3.97 | 0 | 0 | 0 | |||
| 27 Nov | 4200.70 | 228.55 | 0.00 | 2.49 | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Nov | 4183.15 | 228.55 | 0.00 | 2.92 | 0 | 0 | 0 | |||
| 25 Nov | 4215.55 | 228.55 | 0.00 | 2.18 | 0 | 0 | 0 | |||
| 5 Nov | 4122.95 | 228.55 | 0.00 | 2.22 | 0 | 0 | 0 | |||
| 4 Nov | 4273.30 | 228.55 | 228.55 | 0.40 | 0 | 0 | 0 | |||
| 1 Nov | 4345.25 | 0 | - | 0 | 0 | 0 | ||||
For Jk Cement Limited - strike price 4350 expiring on 26DEC2024
Delta for 4350 CE is 0.90
Historical price for 4350 CE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 179.35, which was -107.25 lower than the previous day. The implied volatity was 23.65, the open interest changed by 0 which decreased total open position to 8
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 286.6, 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 286.6, 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 286.6, 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 286.6, 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 286.6, 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 286.6, 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 286.6, 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 286.6, 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 286.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 286.6, which was 60.95 higher than the previous day. The implied volatity was 28.00, the open interest changed by 0 which decreased total open position to 6
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 225.65, 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 225.65, 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 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 225.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 225.65, which was -2.90 lower than the previous day. The implied volatity was 24.48, the open interest changed by 5 which increased total open position to 5
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 228.55, which was 0.00 lower than the previous day. The implied volatity was 1.13, 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 228.55, which was 0.00 lower than the previous day. The implied volatity was 3.97, 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 228.55, which was 0.00 lower than the previous day. The implied volatity was 2.49, 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 228.55, which was 0.00 lower than the previous day. The implied volatity was 2.92, 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 228.55, which was 0.00 lower than the previous day. The implied volatity was 2.18, 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 228.55, which was 0.00 lower than the previous day. The implied volatity was 2.22, 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 228.55, which was 228.55 higher than the previous day. The implied volatity was 0.40, 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 4350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 1.10
Theta: -2.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4517.80 | 8.1 | -0.35 | 25.41 | 158 | 4 | 36 |
| 19 Dec | 4577.30 | 8.45 | 1.15 | 29.85 | 65 | -14 | 28 |
| 18 Dec | 4619.15 | 7.3 | 1.40 | 30.45 | 24 | -13 | 44 |
| 17 Dec | 4669.55 | 5.9 | 2.05 | 29.59 | 48 | 20 | 53 |
| 16 Dec | 4758.05 | 3.85 | -1.25 | 32.08 | 30 | -5 | 39 |
| 13 Dec | 4749.10 | 5.1 | -5.55 | 28.41 | 38 | 1 | 44 |
| 12 Dec | 4650.85 | 10.65 | -2.30 | 26.57 | 64 | 21 | 42 |
| 11 Dec | 4699.80 | 12.95 | -10.70 | 31.03 | 15 | -8 | 22 |
| 10 Dec | 4599.00 | 23.65 | -4.60 | 29.87 | 13 | 2 | 28 |
| 9 Dec | 4562.95 | 28.25 | 0.95 | 28.36 | 7 | 1 | 25 |
| 6 Dec | 4596.65 | 27.3 | -7.50 | 26.84 | 2 | 0 | 23 |
| 5 Dec | 4608.10 | 34.8 | 6.70 | 31.10 | 6 | -1 | 23 |
| 4 Dec | 4632.55 | 28.1 | -1.90 | 28.02 | 7 | -3 | 23 |
| 3 Dec | 4647.40 | 30 | -37.00 | 28.45 | 36 | 8 | 28 |
| 2 Dec | 4495.65 | 67 | -140.95 | 31.03 | 43 | 20 | 20 |
| 29 Nov | 4278.25 | 207.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 4144.00 | 207.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 4200.70 | 207.95 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 4183.15 | 207.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 4215.55 | 207.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 4122.95 | 207.95 | 207.95 | - | 0 | 0 | 0 |
| 4 Nov | 4273.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 4345.25 | 0 | 0.89 | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4350 expiring on 26DEC2024
Delta for 4350 PE is -0.11
Historical price for 4350 PE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 8.1, which was -0.35 lower than the previous day. The implied volatity was 25.41, the open interest changed by 4 which increased total open position to 36
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 8.45, which was 1.15 higher than the previous day. The implied volatity was 29.85, the open interest changed by -14 which decreased total open position to 28
On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 7.3, which was 1.40 higher than the previous day. The implied volatity was 30.45, the open interest changed by -13 which decreased total open position to 44
On 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 5.9, which was 2.05 higher than the previous day. The implied volatity was 29.59, the open interest changed by 20 which increased total open position to 53
On 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 3.85, which was -1.25 lower than the previous day. The implied volatity was 32.08, the open interest changed by -5 which decreased total open position to 39
On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 5.1, which was -5.55 lower than the previous day. The implied volatity was 28.41, the open interest changed by 1 which increased total open position to 44
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 10.65, which was -2.30 lower than the previous day. The implied volatity was 26.57, the open interest changed by 21 which increased total open position to 42
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 12.95, which was -10.70 lower than the previous day. The implied volatity was 31.03, the open interest changed by -8 which decreased total open position to 22
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 23.65, which was -4.60 lower than the previous day. The implied volatity was 29.87, the open interest changed by 2 which increased total open position to 28
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 28.25, which was 0.95 higher than the previous day. The implied volatity was 28.36, the open interest changed by 1 which increased total open position to 25
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 27.3, which was -7.50 lower than the previous day. The implied volatity was 26.84, the open interest changed by 0 which decreased total open position to 23
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 34.8, which was 6.70 higher than the previous day. The implied volatity was 31.10, the open interest changed by -1 which decreased total open position to 23
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 28.1, which was -1.90 lower than the previous day. The implied volatity was 28.02, the open interest changed by -3 which decreased total open position to 23
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 30, which was -37.00 lower than the previous day. The implied volatity was 28.45, the open interest changed by 8 which increased total open position to 28
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 67, which was -140.95 lower than the previous day. The implied volatity was 31.03, the open interest changed by 20 which increased total open position to 20
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 207.95, 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 28 Nov JKCEMENT was trading at 4144.00. The strike last trading price was 207.95, 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 207.95, 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 207.95, 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 207.95, 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 207.95, which was 207.95 higher 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 0, 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 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 0.89, the open interest changed by 0 which decreased total open position to 0
