JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
21 Nov 2024 04:10 PM IST
| JKCEMENT 28NOV2024 4350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4003.00 | 2.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 3952.40 | 2.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 3952.40 | 2.45 | 0.00 | 0.00 | 0 | 16 | 0 | |||
| 18 Nov | 3924.30 | 2.45 | -2.35 | 32.27 | 48 | 18 | 38 | |||
|
|
||||||||||
| 14 Nov | 3999.30 | 4.8 | -1.85 | 26.04 | 17 | 1 | 18 | |||
| 13 Nov | 3973.85 | 6.65 | -9.00 | 27.50 | 51 | -5 | 19 | |||
| 12 Nov | 4062.55 | 15.65 | -1.10 | 28.12 | 11 | 1 | 25 | |||
| 11 Nov | 4066.40 | 16.75 | -4.25 | 26.78 | 12 | 4 | 24 | |||
| 8 Nov | 4081.30 | 21 | -10.00 | 25.11 | 13 | 4 | 18 | |||
| 7 Nov | 4073.80 | 31 | -10.20 | 28.01 | 4 | 2 | 14 | |||
| 6 Nov | 4150.60 | 41.2 | -13.15 | 25.66 | 6 | -2 | 13 | |||
| 5 Nov | 4122.95 | 54.35 | -47.50 | 30.74 | 28 | 8 | 14 | |||
| 4 Nov | 4273.30 | 101.85 | -39.15 | 29.43 | 18 | 1 | 4 | |||
| 1 Nov | 4345.25 | 141 | -267.15 | 26.91 | 6 | 2 | 2 | |||
| 31 Oct | 4322.30 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 4335.70 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4350.45 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4254.90 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4105.00 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4193.70 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4226.75 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4208.40 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4302.70 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4291.55 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4347.90 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4323.65 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4293.70 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4238.75 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4256.60 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4330.10 | 408.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4567.85 | 408.15 | - | 0 | 0 | 0 | ||||
For Jk Cement Limited - strike price 4350 expiring on 28NOV2024
Delta for 4350 CE is 0.00
Historical price for 4350 CE is as follows
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 2.45, 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 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 2.45, 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 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 2.45, which was -2.35 lower than the previous day. The implied volatity was 32.27, the open interest changed by 18 which increased total open position to 38
On 14 Nov JKCEMENT was trading at 3999.30. The strike last trading price was 4.8, which was -1.85 lower than the previous day. The implied volatity was 26.04, the open interest changed by 1 which increased total open position to 18
On 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 6.65, which was -9.00 lower than the previous day. The implied volatity was 27.50, the open interest changed by -5 which decreased total open position to 19
On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 15.65, which was -1.10 lower than the previous day. The implied volatity was 28.12, the open interest changed by 1 which increased total open position to 25
On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 16.75, which was -4.25 lower than the previous day. The implied volatity was 26.78, the open interest changed by 4 which increased total open position to 24
On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 21, which was -10.00 lower than the previous day. The implied volatity was 25.11, the open interest changed by 4 which increased total open position to 18
On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 31, which was -10.20 lower than the previous day. The implied volatity was 28.01, the open interest changed by 2 which increased total open position to 14
On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 41.2, which was -13.15 lower than the previous day. The implied volatity was 25.66, the open interest changed by -2 which decreased total open position to 13
On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 54.35, which was -47.50 lower than the previous day. The implied volatity was 30.74, the open interest changed by 8 which increased total open position to 14
On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 101.85, which was -39.15 lower than the previous day. The implied volatity was 29.43, the open interest changed by 1 which increased total open position to 4
On 1 Nov JKCEMENT was trading at 4345.25. The strike last trading price was 141, which was -267.15 lower than the previous day. The implied volatity was 26.91, the open interest changed by 2 which increased total open position to 2
On 31 Oct JKCEMENT was trading at 4322.30. The strike last trading price was 408.15, 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 30 Oct JKCEMENT was trading at 4335.70. The strike last trading price was 408.15, 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 408.15, 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 28 Oct JKCEMENT was trading at 4254.90. The strike last trading price was 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 408.15, 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 Oct JKCEMENT was trading at 4567.85. The strike last trading price was 408.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JKCEMENT 28NOV2024 4350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4003.00 | 382.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 3952.40 | 382.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 3952.40 | 382.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 3924.30 | 382.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 3999.30 | 382.85 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Nov | 3973.85 | 382.85 | 170.60 | 43.57 | 1 | 0 | 1 |
| 12 Nov | 4062.55 | 212.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 4066.40 | 212.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 4081.30 | 212.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 4073.80 | 212.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 4150.60 | 212.25 | 90.75 | 24.65 | 1 | 0 | 0 |
| 5 Nov | 4122.95 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 4273.30 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 4345.25 | 121.5 | 0.00 | 0.39 | 0 | 0 | 0 |
| 31 Oct | 4322.30 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4335.70 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4350.45 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4254.90 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4105.00 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4193.70 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4226.75 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4208.40 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4302.70 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4291.55 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4347.90 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4323.65 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4293.70 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4238.75 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4256.60 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4330.10 | 121.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4567.85 | 121.5 | - | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4350 expiring on 28NOV2024
Delta for 4350 PE is 0.00
Historical price for 4350 PE is as follows
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 382.85, 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 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 382.85, 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 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 382.85, 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 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 382.85, 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 382.85, 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 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 382.85, which was 170.60 higher than the previous day. The implied volatity was 43.57, the open interest changed by 0 which decreased total open position to 1
On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 212.25, 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 212.25, 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 212.25, 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 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 212.25, 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 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 212.25, which was 90.75 higher than the previous day. The implied volatity was 24.65, 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 121.5, 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 121.5, 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 121.5, which was 0.00 lower than the previous day. The implied volatity was 0.39, 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 121.5, 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 30 Oct JKCEMENT was trading at 4335.70. The strike last trading price was 121.5, 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 121.5, 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 28 Oct JKCEMENT was trading at 4254.90. The strike last trading price was 121.5, 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 121.5, 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 121.5, 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 121.5, 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 121.5, 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 121.5, 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 121.5, 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 121.5, 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 121.5, 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 121.5, 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 121.5, 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 121.5, 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 121.5, 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 Oct JKCEMENT was trading at 4567.85. The strike last trading price was 121.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
