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

4346.85 -50.60 (-1.15%)

Back to Option Chain


Historical option data for JKCEMENT

11 Mar 2025 04:10 PM IST
JKCEMENT 27MAR2025 4400 CE
Delta: 0.46
Vega: 3.61
Theta: -3.81
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Mar 4346.85 88.9 -17.25 29.24 78 -14 72
10 Mar 4397.45 108.9 -26.5 26.02 203 52 84
7 Mar 4421.55 133 -67 29.02 15 7 32
6 Mar 4505.10 200 28 31.74 4 -1 25
5 Mar 4464.10 172 19.8 31.36 29 -6 25
4 Mar 4405.60 152.6 -12.85 33.48 19 4 32
3 Mar 4448.75 170.8 21.8 31.78 64 11 28
28 Feb 4389.35 149 -297.9 23.60 29 18 18
27 Feb 4517.15 446.9 0 - 0 0 0
26 Feb 4595.20 446.9 0 - 0 0 0
25 Feb 4575.00 446.9 0 - 0 0 0
21 Feb 4580.15 446.9 0 - 0 0 0
19 Feb 4621.85 446.9 0 - 0 0 0
18 Feb 4517.45 446.9 0 - 0 0 0
17 Feb 4637.90 446.9 0 - 0 0 0
31 Jan 4834.85 446.9 0 - 0 0 0
30 Jan 4800.35 0 0 - 0 0 0
29 Jan 4890.80 0 0 - 0 0 0
28 Jan 4831.20 0 0 - 0 0 0
27 Jan 4786.30 0 0 - 0 0 0
24 Jan 4755.90 0 0 - 0 0 0
23 Jan 4789.05 0 0.00 - 0 0 0
22 Jan 4638.45 0 0.00 - 0 0 0
21 Jan 4578.00 0 0.00 - 0 0 0
20 Jan 4503.20 0 0.00 - 0 0 0
17 Jan 4541.20 0 0.00 - 0 0 0
16 Jan 4544.90 0 0.00 - 0 0 0
15 Jan 4457.70 0 0.00 - 0 0 0
14 Jan 4388.55 0 0.00 - 0 0 0
13 Jan 4364.35 0 0.00 - 0 0 0
10 Jan 4543.55 0 0.00 - 0 0 0
9 Jan 4738.80 0 0.00 - 0 0 0
8 Jan 4753.10 0 0.00 - 0 0 0
7 Jan 4823.55 0 0.00 - 0 0 0
6 Jan 4701.75 0 0.00 - 0 0 0
3 Jan 4726.55 0 0.00 - 0 0 0
2 Jan 4745.35 0 0.00 - 0 0 0
1 Jan 4582.35 0 0.00 - 0 0 0
31 Dec 4595.40 0 0.00 - 0 0 0
30 Dec 4572.70 0 - 0 0 0


For Jk Cement Limited - strike price 4400 expiring on 27MAR2025

Delta for 4400 CE is 0.46

Historical price for 4400 CE is as follows

On 11 Mar JKCEMENT was trading at 4346.85. The strike last trading price was 88.9, which was -17.25 lower than the previous day. The implied volatity was 29.24, the open interest changed by -14 which decreased total open position to 72


On 10 Mar JKCEMENT was trading at 4397.45. The strike last trading price was 108.9, which was -26.5 lower than the previous day. The implied volatity was 26.02, the open interest changed by 52 which increased total open position to 84


On 7 Mar JKCEMENT was trading at 4421.55. The strike last trading price was 133, which was -67 lower than the previous day. The implied volatity was 29.02, the open interest changed by 7 which increased total open position to 32


On 6 Mar JKCEMENT was trading at 4505.10. The strike last trading price was 200, which was 28 higher than the previous day. The implied volatity was 31.74, the open interest changed by -1 which decreased total open position to 25


On 5 Mar JKCEMENT was trading at 4464.10. The strike last trading price was 172, which was 19.8 higher than the previous day. The implied volatity was 31.36, the open interest changed by -6 which decreased total open position to 25


On 4 Mar JKCEMENT was trading at 4405.60. The strike last trading price was 152.6, which was -12.85 lower than the previous day. The implied volatity was 33.48, the open interest changed by 4 which increased total open position to 32


On 3 Mar JKCEMENT was trading at 4448.75. The strike last trading price was 170.8, which was 21.8 higher than the previous day. The implied volatity was 31.78, the open interest changed by 11 which increased total open position to 28


On 28 Feb JKCEMENT was trading at 4389.35. The strike last trading price was 149, which was -297.9 lower than the previous day. The implied volatity was 23.60, the open interest changed by 18 which increased total open position to 18


On 27 Feb JKCEMENT was trading at 4517.15. The strike last trading price was 446.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 26 Feb JKCEMENT was trading at 4595.20. The strike last trading price was 446.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 25 Feb JKCEMENT was trading at 4575.00. The strike last trading price was 446.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Feb JKCEMENT was trading at 4580.15. The strike last trading price was 446.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 19 Feb JKCEMENT was trading at 4621.85. The strike last trading price was 446.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 18 Feb JKCEMENT was trading at 4517.45. The strike last trading price was 446.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 17 Feb JKCEMENT was trading at 4637.90. The strike last trading price was 446.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 31 Jan JKCEMENT was trading at 4834.85. The strike last trading price was 446.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 30 Jan JKCEMENT was trading at 4800.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 29 Jan JKCEMENT was trading at 4890.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Jan JKCEMENT was trading at 4831.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Jan JKCEMENT was trading at 4786.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 24 Jan JKCEMENT was trading at 4755.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 23 Jan JKCEMENT was trading at 4789.05. 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 0 which decreased total open position to 0


On 22 Jan JKCEMENT was trading at 4638.45. 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 0 which decreased total open position to 0


On 21 Jan JKCEMENT was trading at 4578.00. 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 0 which decreased total open position to 0


On 20 Jan JKCEMENT was trading at 4503.20. 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 0 which decreased total open position to 0


On 17 Jan JKCEMENT was trading at 4541.20. 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 0 which decreased total open position to 0


On 16 Jan JKCEMENT was trading at 4544.90. 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 0 which decreased total open position to 0


On 15 Jan JKCEMENT was trading at 4457.70. 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 0 which decreased total open position to 0


On 14 Jan JKCEMENT was trading at 4388.55. 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 0 which decreased total open position to 0


On 13 Jan JKCEMENT was trading at 4364.35. 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 0 which decreased total open position to 0


On 10 Jan JKCEMENT was trading at 4543.55. 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 0 which decreased total open position to 0


On 9 Jan JKCEMENT was trading at 4738.80. 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 0 which decreased total open position to 0


On 8 Jan JKCEMENT was trading at 4753.10. 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 0 which decreased total open position to 0


On 7 Jan JKCEMENT was trading at 4823.55. 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 0 which decreased total open position to 0


On 6 Jan JKCEMENT was trading at 4701.75. 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 0 which decreased total open position to 0


On 3 Jan JKCEMENT was trading at 4726.55. 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 0 which decreased total open position to 0


On 2 Jan JKCEMENT was trading at 4745.35. 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 0 which decreased total open position to 0


On 1 Jan JKCEMENT was trading at 4582.35. 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 0 which decreased total open position to 0


On 31 Dec JKCEMENT was trading at 4595.40. 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 0 which decreased total open position to 0


On 30 Dec JKCEMENT was trading at 4572.70. 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 27MAR2025 4400 PE
Delta: -0.55
Vega: 3.60
Theta: -2.42
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Mar 4346.85 120.1 14.7 27.55 137 -3 81
10 Mar 4397.45 103.6 -1.95 30.04 329 8 85
7 Mar 4421.55 106.8 34.15 29.25 104 7 77
6 Mar 4505.10 72.1 -16.45 28.56 36 8 70
5 Mar 4464.10 88.6 -36.55 27.69 47 16 61
4 Mar 4405.60 125.2 15.2 29.86 47 -2 36
3 Mar 4448.75 110 -21 29.95 21 6 36
28 Feb 4389.35 125.8 46.35 32.84 101 -3 29
27 Feb 4517.15 74.85 6.85 26.74 26 10 32
26 Feb 4595.20 68 3 29.88 21 21 2
25 Feb 4575.00 68 3 29.88 21 1 2
21 Feb 4580.15 65 1.35 27.63 2 0 1
19 Feb 4621.85 172.45 0 4.55 0 0 0
18 Feb 4517.45 172.45 0 2.60 0 0 0
17 Feb 4637.90 172.45 0 5.09 0 0 0
31 Jan 4834.85 172.45 0 6.64 0 0 0
30 Jan 4800.35 172.45 0 7.49 0 0 0
29 Jan 4890.80 172.45 0 7.63 0 0 0
28 Jan 4831.20 172.45 0 7.08 0 0 0
27 Jan 4786.30 172.45 0 5.85 0 0 0
24 Jan 4755.90 0 0 5.43 0 0 0
23 Jan 4789.05 0 0.00 5.94 0 0 0
22 Jan 4638.45 0 0.00 3.96 0 0 0
21 Jan 4578.00 0 0.00 3.40 0 0 0
20 Jan 4503.20 0 0.00 2.66 0 0 0
17 Jan 4541.20 0 0.00 3.03 0 0 0
16 Jan 4544.90 0 0.00 3.11 0 0 0
15 Jan 4457.70 0 0.00 1.90 0 0 0
14 Jan 4388.55 0 0.00 0.85 0 0 0
13 Jan 4364.35 0 0.00 0.69 0 0 0
10 Jan 4543.55 0 0.00 2.83 0 0 0
9 Jan 4738.80 0 0.00 5.14 0 0 0
8 Jan 4753.10 0 0.00 5.15 0 0 0
7 Jan 4823.55 0 0.00 5.94 0 0 0
6 Jan 4701.75 0 0.00 4.55 0 0 0
3 Jan 4726.55 0 0.00 4.75 0 0 0
2 Jan 4745.35 0 0.00 4.86 0 0 0
1 Jan 4582.35 0 0.00 3.26 0 0 0
31 Dec 4595.40 0 0.00 3.46 0 0 0
30 Dec 4572.70 0 3.19 0 0 0


For Jk Cement Limited - strike price 4400 expiring on 27MAR2025

Delta for 4400 PE is -0.55

Historical price for 4400 PE is as follows

On 11 Mar JKCEMENT was trading at 4346.85. The strike last trading price was 120.1, which was 14.7 higher than the previous day. The implied volatity was 27.55, the open interest changed by -3 which decreased total open position to 81


On 10 Mar JKCEMENT was trading at 4397.45. The strike last trading price was 103.6, which was -1.95 lower than the previous day. The implied volatity was 30.04, the open interest changed by 8 which increased total open position to 85


On 7 Mar JKCEMENT was trading at 4421.55. The strike last trading price was 106.8, which was 34.15 higher than the previous day. The implied volatity was 29.25, the open interest changed by 7 which increased total open position to 77


On 6 Mar JKCEMENT was trading at 4505.10. The strike last trading price was 72.1, which was -16.45 lower than the previous day. The implied volatity was 28.56, the open interest changed by 8 which increased total open position to 70


On 5 Mar JKCEMENT was trading at 4464.10. The strike last trading price was 88.6, which was -36.55 lower than the previous day. The implied volatity was 27.69, the open interest changed by 16 which increased total open position to 61


On 4 Mar JKCEMENT was trading at 4405.60. The strike last trading price was 125.2, which was 15.2 higher than the previous day. The implied volatity was 29.86, the open interest changed by -2 which decreased total open position to 36


On 3 Mar JKCEMENT was trading at 4448.75. The strike last trading price was 110, which was -21 lower than the previous day. The implied volatity was 29.95, the open interest changed by 6 which increased total open position to 36


On 28 Feb JKCEMENT was trading at 4389.35. The strike last trading price was 125.8, which was 46.35 higher than the previous day. The implied volatity was 32.84, the open interest changed by -3 which decreased total open position to 29


On 27 Feb JKCEMENT was trading at 4517.15. The strike last trading price was 74.85, which was 6.85 higher than the previous day. The implied volatity was 26.74, the open interest changed by 10 which increased total open position to 32


On 26 Feb JKCEMENT was trading at 4595.20. The strike last trading price was 68, which was 3 higher than the previous day. The implied volatity was 29.88, the open interest changed by 21 which increased total open position to 2


On 25 Feb JKCEMENT was trading at 4575.00. The strike last trading price was 68, which was 3 higher than the previous day. The implied volatity was 29.88, the open interest changed by 1 which increased total open position to 2


On 21 Feb JKCEMENT was trading at 4580.15. The strike last trading price was 65, which was 1.35 higher than the previous day. The implied volatity was 27.63, the open interest changed by 0 which decreased total open position to 1


On 19 Feb JKCEMENT was trading at 4621.85. The strike last trading price was 172.45, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0


On 18 Feb JKCEMENT was trading at 4517.45. The strike last trading price was 172.45, which was 0 lower than the previous day. The implied volatity was 2.60, the open interest changed by 0 which decreased total open position to 0


On 17 Feb JKCEMENT was trading at 4637.90. The strike last trading price was 172.45, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0


On 31 Jan JKCEMENT was trading at 4834.85. The strike last trading price was 172.45, which was 0 lower than the previous day. The implied volatity was 6.64, the open interest changed by 0 which decreased total open position to 0


On 30 Jan JKCEMENT was trading at 4800.35. The strike last trading price was 172.45, which was 0 lower than the previous day. The implied volatity was 7.49, the open interest changed by 0 which decreased total open position to 0


On 29 Jan JKCEMENT was trading at 4890.80. The strike last trading price was 172.45, which was 0 lower than the previous day. The implied volatity was 7.63, the open interest changed by 0 which decreased total open position to 0


On 28 Jan JKCEMENT was trading at 4831.20. The strike last trading price was 172.45, which was 0 lower than the previous day. The implied volatity was 7.08, the open interest changed by 0 which decreased total open position to 0


On 27 Jan JKCEMENT was trading at 4786.30. The strike last trading price was 172.45, which was 0 lower than the previous day. The implied volatity was 5.85, the open interest changed by 0 which decreased total open position to 0


On 24 Jan JKCEMENT was trading at 4755.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.43, the open interest changed by 0 which decreased total open position to 0


On 23 Jan JKCEMENT was trading at 4789.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0


On 22 Jan JKCEMENT was trading at 4638.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0


On 21 Jan JKCEMENT was trading at 4578.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0


On 20 Jan JKCEMENT was trading at 4503.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0


On 17 Jan JKCEMENT was trading at 4541.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.03, the open interest changed by 0 which decreased total open position to 0


On 16 Jan JKCEMENT was trading at 4544.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.11, the open interest changed by 0 which decreased total open position to 0


On 15 Jan JKCEMENT was trading at 4457.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.90, the open interest changed by 0 which decreased total open position to 0


On 14 Jan JKCEMENT was trading at 4388.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0


On 13 Jan JKCEMENT was trading at 4364.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0


On 10 Jan JKCEMENT was trading at 4543.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0


On 9 Jan JKCEMENT was trading at 4738.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.14, the open interest changed by 0 which decreased total open position to 0


On 8 Jan JKCEMENT was trading at 4753.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.15, the open interest changed by 0 which decreased total open position to 0


On 7 Jan JKCEMENT was trading at 4823.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0


On 6 Jan JKCEMENT was trading at 4701.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0


On 3 Jan JKCEMENT was trading at 4726.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0


On 2 Jan JKCEMENT was trading at 4745.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0


On 1 Jan JKCEMENT was trading at 4582.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0


On 31 Dec JKCEMENT was trading at 4595.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0


On 30 Dec JKCEMENT was trading at 4572.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0