JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
13 Mar 2025 04:10 PM IST
| JKCEMENT 27MAR2025 4450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 2.68
Theta: -2.87
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 4271.30 | 33.45 | -32.7 | 26.90 | 23 | -4 | 34 | |||
| 12 Mar | 4350.65 | 66.75 | -0.4 | 27.24 | 17 | 3 | 38 | |||
| 11 Mar | 4346.85 | 66.95 | -8.2 | 28.60 | 36 | 1 | 36 | |||
| 10 Mar | 4397.45 | 75.25 | -42.8 | 23.46 | 72 | 23 | 41 | |||
| 7 Mar | 4421.55 | 118.05 | -53.95 | 31.31 | 20 | 4 | 18 | |||
| 6 Mar | 4505.10 | 162.6 | 17.4 | 29.82 | 34 | -1 | 14 | |||
| 5 Mar | 4464.10 | 145.2 | 19.25 | 31.32 | 24 | -1 | 15 | |||
| 4 Mar | 4405.60 | 125.95 | -15.1 | 32.72 | 13 | 4 | 17 | |||
| 3 Mar | 4448.75 | 141.5 | 12.1 | 30.95 | 45 | 7 | 13 | |||
| 28 Feb | 4389.35 | 129.4 | -358.65 | 25.16 | 12 | 7 | 7 | |||
| 27 Feb | 4517.15 | 488.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 4595.20 | 488.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 4575.00 | 488.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 4580.15 | 488.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 4672.55 | 488.05 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Feb | 4621.85 | 488.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 4517.45 | 488.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 4637.90 | 488.05 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 4657.25 | 488.05 | 0 | - | 0 | 0 | 0 | |||
For Jk Cement Limited - strike price 4450 expiring on 27MAR2025
Delta for 4450 CE is 0.25
Historical price for 4450 CE is as follows
On 13 Mar JKCEMENT was trading at 4271.30. The strike last trading price was 33.45, which was -32.7 lower than the previous day. The implied volatity was 26.90, the open interest changed by -4 which decreased total open position to 34
On 12 Mar JKCEMENT was trading at 4350.65. The strike last trading price was 66.75, which was -0.4 lower than the previous day. The implied volatity was 27.24, the open interest changed by 3 which increased total open position to 38
On 11 Mar JKCEMENT was trading at 4346.85. The strike last trading price was 66.95, which was -8.2 lower than the previous day. The implied volatity was 28.60, the open interest changed by 1 which increased total open position to 36
On 10 Mar JKCEMENT was trading at 4397.45. The strike last trading price was 75.25, which was -42.8 lower than the previous day. The implied volatity was 23.46, the open interest changed by 23 which increased total open position to 41
On 7 Mar JKCEMENT was trading at 4421.55. The strike last trading price was 118.05, which was -53.95 lower than the previous day. The implied volatity was 31.31, the open interest changed by 4 which increased total open position to 18
On 6 Mar JKCEMENT was trading at 4505.10. The strike last trading price was 162.6, which was 17.4 higher than the previous day. The implied volatity was 29.82, the open interest changed by -1 which decreased total open position to 14
On 5 Mar JKCEMENT was trading at 4464.10. The strike last trading price was 145.2, which was 19.25 higher than the previous day. The implied volatity was 31.32, the open interest changed by -1 which decreased total open position to 15
On 4 Mar JKCEMENT was trading at 4405.60. The strike last trading price was 125.95, which was -15.1 lower than the previous day. The implied volatity was 32.72, the open interest changed by 4 which increased total open position to 17
On 3 Mar JKCEMENT was trading at 4448.75. The strike last trading price was 141.5, which was 12.1 higher than the previous day. The implied volatity was 30.95, the open interest changed by 7 which increased total open position to 13
On 28 Feb JKCEMENT was trading at 4389.35. The strike last trading price was 129.4, which was -358.65 lower than the previous day. The implied volatity was 25.16, the open interest changed by 7 which increased total open position to 7
On 27 Feb JKCEMENT was trading at 4517.15. The strike last trading price was 488.05, 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 488.05, 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 488.05, 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 488.05, 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 20 Feb JKCEMENT was trading at 4672.55. The strike last trading price was 488.05, 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 488.05, 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 488.05, 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 488.05, 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 14 Feb JKCEMENT was trading at 4657.25. The strike last trading price was 488.05, 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
| JKCEMENT 27MAR2025 4450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 2.85
Theta: -2.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 4271.30 | 202.65 | 59.05 | 31.04 | 1 | 0 | 32 |
| 12 Mar | 4350.65 | 143.6 | -9.7 | 29.90 | 1 | 0 | 33 |
| 11 Mar | 4346.85 | 153.3 | 8.3 | 28.39 | 27 | -5 | 33 |
| 10 Mar | 4397.45 | 145 | 22.5 | 34.16 | 57 | 19 | 38 |
| 7 Mar | 4421.55 | 122.5 | 31.4 | 26.89 | 26 | 7 | 19 |
| 6 Mar | 4505.10 | 93.6 | 5.4 | 28.99 | 33 | 13 | 13 |
| 5 Mar | 4464.10 | 88.2 | 0 | 0.48 | 0 | 0 | 0 |
| 4 Mar | 4405.60 | 88.2 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 4448.75 | 88.2 | 0 | 0.09 | 0 | 0 | 0 |
| 28 Feb | 4389.35 | 88.2 | 0 | 0.44 | 0 | 0 | 0 |
| 27 Feb | 4517.15 | 88.2 | 0 | 2.05 | 0 | 0 | 0 |
| 26 Feb | 4595.20 | 88.2 | 0 | 3.67 | 0 | 0 | 0 |
| 25 Feb | 4575.00 | 88.2 | 0 | 3.67 | 0 | 0 | 0 |
| 21 Feb | 4580.15 | 88.2 | 0 | 3.56 | 0 | 0 | 0 |
| 20 Feb | 4672.55 | 88.2 | 0 | 3.41 | 0 | 0 | 0 |
| 19 Feb | 4621.85 | 88.2 | 0 | 4.17 | 0 | 0 | 0 |
| 18 Feb | 4517.45 | 88.2 | 0 | 1.66 | 0 | 0 | 0 |
| 17 Feb | 4637.90 | 88.2 | 0 | 4.31 | 0 | 0 | 0 |
| 14 Feb | 4657.25 | 88.2 | 0 | 5.78 | 0 | 0 | 0 |
For Jk Cement Limited - strike price 4450 expiring on 27MAR2025
Delta for 4450 PE is -0.71
Historical price for 4450 PE is as follows
On 13 Mar JKCEMENT was trading at 4271.30. The strike last trading price was 202.65, which was 59.05 higher than the previous day. The implied volatity was 31.04, the open interest changed by 0 which decreased total open position to 32
On 12 Mar JKCEMENT was trading at 4350.65. The strike last trading price was 143.6, which was -9.7 lower than the previous day. The implied volatity was 29.90, the open interest changed by 0 which decreased total open position to 33
On 11 Mar JKCEMENT was trading at 4346.85. The strike last trading price was 153.3, which was 8.3 higher than the previous day. The implied volatity was 28.39, the open interest changed by -5 which decreased total open position to 33
On 10 Mar JKCEMENT was trading at 4397.45. The strike last trading price was 145, which was 22.5 higher than the previous day. The implied volatity was 34.16, the open interest changed by 19 which increased total open position to 38
On 7 Mar JKCEMENT was trading at 4421.55. The strike last trading price was 122.5, which was 31.4 higher than the previous day. The implied volatity was 26.89, the open interest changed by 7 which increased total open position to 19
On 6 Mar JKCEMENT was trading at 4505.10. The strike last trading price was 93.6, which was 5.4 higher than the previous day. The implied volatity was 28.99, the open interest changed by 13 which increased total open position to 13
On 5 Mar JKCEMENT was trading at 4464.10. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 4 Mar JKCEMENT was trading at 4405.60. The strike last trading price was 88.2, 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 3 Mar JKCEMENT was trading at 4448.75. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0
On 28 Feb JKCEMENT was trading at 4389.35. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 27 Feb JKCEMENT was trading at 4517.15. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was 2.05, 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 88.2, which was 0 lower than the previous day. The implied volatity was 3.67, 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 88.2, which was 0 lower than the previous day. The implied volatity was 3.67, 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 88.2, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0
On 20 Feb JKCEMENT was trading at 4672.55. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was 3.41, 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 88.2, which was 0 lower than the previous day. The implied volatity was 4.17, 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 88.2, which was 0 lower than the previous day. The implied volatity was 1.66, 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 88.2, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0
On 14 Feb JKCEMENT was trading at 4657.25. The strike last trading price was 88.2, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0
