JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
12 Dec 2024 10:00 AM IST
| JKCEMENT 26DEC2024 4400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 4649.95 | 327.8 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 11 Dec | 4699.80 | 327.8 | 95.85 | 25.08 | 86 | 6 | 123 | |||
| 10 Dec | 4599.00 | 231.95 | 22.80 | 16.32 | 22 | 0 | 115 | |||
| 9 Dec | 4562.95 | 209.15 | -37.40 | 20.91 | 6 | 2 | 115 | |||
| 6 Dec | 4596.65 | 246.55 | -30.95 | 27.54 | 38 | -11 | 114 | |||
| 5 Dec | 4608.10 | 277.5 | -0.70 | 27.46 | 4 | 2 | 126 | |||
| 4 Dec | 4632.55 | 278.2 | 0.00 | 0.00 | 0 | -36 | 0 | |||
| 3 Dec | 4647.40 | 278.2 | 77.20 | 24.99 | 347 | -31 | 129 | |||
| 2 Dec | 4495.65 | 201 | 121.45 | 27.02 | 1,887 | 152 | 161 | |||
| 29 Nov | 4278.25 | 79.55 | -356.60 | 27.37 | 14 | 9 | 9 | |||
| 28 Nov | 4144.00 | 436.15 | 0.00 | 3.66 | 0 | 0 | 0 | |||
| 27 Nov | 4200.70 | 436.15 | 0.00 | 3.75 | 0 | 0 | 0 | |||
| 26 Nov | 4183.15 | 436.15 | 0.00 | 3.87 | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 4215.55 | 436.15 | 0.00 | 3.25 | 0 | 0 | 0 | |||
| 4 Nov | 4273.30 | 436.15 | 0.00 | 0.95 | 0 | 0 | 0 | |||
| 1 Nov | 4345.25 | 436.15 | 436.15 | - | 0 | 0 | 0 | |||
| 30 Oct | 4335.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4350.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4254.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4105.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4193.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4226.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 4205.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4208.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4302.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4291.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4347.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4323.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4293.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4238.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4256.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4330.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 4441.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 4366.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 4565.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4567.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4621.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 4643.30 | 0 | - | 0 | 0 | 0 | ||||
For Jk Cement Limited - strike price 4400 expiring on 26DEC2024
Delta for 4400 CE is 0.00
Historical price for 4400 CE is as follows
On 12 Dec JKCEMENT was trading at 4649.95. The strike last trading price was 327.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 327.8, which was 95.85 higher than the previous day. The implied volatity was 25.08, the open interest changed by 6 which increased total open position to 123
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 231.95, which was 22.80 higher than the previous day. The implied volatity was 16.32, the open interest changed by 0 which decreased total open position to 115
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 209.15, which was -37.40 lower than the previous day. The implied volatity was 20.91, the open interest changed by 2 which increased total open position to 115
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 246.55, which was -30.95 lower than the previous day. The implied volatity was 27.54, the open interest changed by -11 which decreased total open position to 114
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 277.5, which was -0.70 lower than the previous day. The implied volatity was 27.46, the open interest changed by 2 which increased total open position to 126
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 278.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -36 which decreased total open position to 0
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 278.2, which was 77.20 higher than the previous day. The implied volatity was 24.99, the open interest changed by -31 which decreased total open position to 129
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 201, which was 121.45 higher than the previous day. The implied volatity was 27.02, the open interest changed by 152 which increased total open position to 161
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 79.55, which was -356.60 lower than the previous day. The implied volatity was 27.37, the open interest changed by 9 which increased total open position to 9
On 28 Nov JKCEMENT was trading at 4144.00. The strike last trading price was 436.15, which was 0.00 lower than the previous day. The implied volatity was 3.66, 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 436.15, which was 0.00 lower than the previous day. The implied volatity was 3.75, 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 436.15, which was 0.00 lower than the previous day. The implied volatity was 3.87, 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 436.15, which was 0.00 lower than the previous day. The implied volatity was 3.25, 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 436.15, which was 0.00 lower than the previous day. The implied volatity was 0.95, 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 436.15, which was 436.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct JKCEMENT was trading at 4335.70. 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 29 Oct JKCEMENT was trading at 4350.45. 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 28 Oct JKCEMENT was trading at 4254.90. 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 Oct JKCEMENT was trading at 4105.00. 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 Oct JKCEMENT was trading at 4193.70. 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 Oct JKCEMENT was trading at 4226.75. 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 22 Oct JKCEMENT was trading at 4205.20. 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 21 Oct JKCEMENT was trading at 4208.40. 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 18 Oct JKCEMENT was trading at 4302.70. 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 17 Oct JKCEMENT was trading at 4291.55. 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 16 Oct JKCEMENT was trading at 4347.90. 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 15 Oct JKCEMENT was trading at 4323.65. 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 14 Oct JKCEMENT was trading at 4293.70. 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 11 Oct JKCEMENT was trading at 4238.75. 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 Oct JKCEMENT was trading at 4256.60. 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 9 Oct JKCEMENT was trading at 4330.10. 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 8 Oct JKCEMENT was trading at 4441.55. 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 7 Oct JKCEMENT was trading at 4366.80. 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 4 Oct JKCEMENT was trading at 4565.55. 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 3 Oct JKCEMENT was trading at 4567.85. 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 1 Oct JKCEMENT was trading at 4621.55. 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 30 Sept JKCEMENT was trading at 4643.30. 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 26DEC2024 4400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 2.16
Theta: -2.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 4649.95 | 22.3 | 5.30 | 29.99 | 81 | -13 | 277 |
| 11 Dec | 4699.80 | 17 | -8.00 | 30.03 | 776 | 155 | 286 |
| 10 Dec | 4599.00 | 25 | -11.50 | 26.70 | 92 | -7 | 131 |
| 9 Dec | 4562.95 | 36.5 | 0.60 | 27.39 | 52 | -7 | 139 |
| 6 Dec | 4596.65 | 35.9 | -1.10 | 26.19 | 127 | -43 | 147 |
| 5 Dec | 4608.10 | 37 | -1.80 | 28.35 | 104 | 38 | 195 |
| 4 Dec | 4632.55 | 38.8 | -0.15 | 28.22 | 156 | -16 | 157 |
| 3 Dec | 4647.40 | 38.95 | -46.05 | 28.05 | 434 | 37 | 176 |
| 2 Dec | 4495.65 | 85 | -197.00 | 31.29 | 644 | 119 | 131 |
| 29 Nov | 4278.25 | 282 | 0.00 | 0.00 | 0 | 6 | 0 |
| 28 Nov | 4144.00 | 282 | 15.70 | 39.57 | 6 | 4 | 10 |
| 27 Nov | 4200.70 | 266.3 | 0.00 | 0.00 | 0 | 6 | 0 |
| 26 Nov | 4183.15 | 266.3 | 91.70 | 32.55 | 6 | 2 | 2 |
| 25 Nov | 4215.55 | 174.6 | 174.60 | - | 0 | 0 | 0 |
| 4 Nov | 4273.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 4345.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4335.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4350.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4254.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4105.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 4193.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 4226.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 4205.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 4208.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4302.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4291.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4347.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4323.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4293.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4238.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4256.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4330.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 4441.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 4366.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 4565.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4567.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4621.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 4643.30 | 0 | - | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4400 expiring on 26DEC2024
Delta for 4400 PE is -0.15
Historical price for 4400 PE is as follows
On 12 Dec JKCEMENT was trading at 4649.95. The strike last trading price was 22.3, which was 5.30 higher than the previous day. The implied volatity was 29.99, the open interest changed by -13 which decreased total open position to 277
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 17, which was -8.00 lower than the previous day. The implied volatity was 30.03, the open interest changed by 155 which increased total open position to 286
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 25, which was -11.50 lower than the previous day. The implied volatity was 26.70, the open interest changed by -7 which decreased total open position to 131
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 36.5, which was 0.60 higher than the previous day. The implied volatity was 27.39, the open interest changed by -7 which decreased total open position to 139
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 35.9, which was -1.10 lower than the previous day. The implied volatity was 26.19, the open interest changed by -43 which decreased total open position to 147
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 37, which was -1.80 lower than the previous day. The implied volatity was 28.35, the open interest changed by 38 which increased total open position to 195
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 38.8, which was -0.15 lower than the previous day. The implied volatity was 28.22, the open interest changed by -16 which decreased total open position to 157
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 38.95, which was -46.05 lower than the previous day. The implied volatity was 28.05, the open interest changed by 37 which increased total open position to 176
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 85, which was -197.00 lower than the previous day. The implied volatity was 31.29, the open interest changed by 119 which increased total open position to 131
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 282, 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 28 Nov JKCEMENT was trading at 4144.00. The strike last trading price was 282, which was 15.70 higher than the previous day. The implied volatity was 39.57, the open interest changed by 4 which increased total open position to 10
On 27 Nov JKCEMENT was trading at 4200.70. The strike last trading price was 266.3, 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 26 Nov JKCEMENT was trading at 4183.15. The strike last trading price was 266.3, which was 91.70 higher than the previous day. The implied volatity was 32.55, the open interest changed by 2 which increased total open position to 2
On 25 Nov JKCEMENT was trading at 4215.55. The strike last trading price was 174.6, which was 174.60 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 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 30 Oct JKCEMENT was trading at 4335.70. 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 29 Oct JKCEMENT was trading at 4350.45. 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 28 Oct JKCEMENT was trading at 4254.90. 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 Oct JKCEMENT was trading at 4105.00. 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 Oct JKCEMENT was trading at 4193.70. 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 Oct JKCEMENT was trading at 4226.75. 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 22 Oct JKCEMENT was trading at 4205.20. 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 21 Oct JKCEMENT was trading at 4208.40. 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 18 Oct JKCEMENT was trading at 4302.70. 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 17 Oct JKCEMENT was trading at 4291.55. 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 16 Oct JKCEMENT was trading at 4347.90. 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 15 Oct JKCEMENT was trading at 4323.65. 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 14 Oct JKCEMENT was trading at 4293.70. 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 11 Oct JKCEMENT was trading at 4238.75. 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 Oct JKCEMENT was trading at 4256.60. 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 9 Oct JKCEMENT was trading at 4330.10. 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 8 Oct JKCEMENT was trading at 4441.55. 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 7 Oct JKCEMENT was trading at 4366.80. 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 4 Oct JKCEMENT was trading at 4565.55. 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 3 Oct JKCEMENT was trading at 4567.85. 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 1 Oct JKCEMENT was trading at 4621.55. 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 30 Sept JKCEMENT was trading at 4643.30. 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
