JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
21 Nov 2024 04:10 PM IST
| JKCEMENT 28NOV2024 4450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.36
Theta: -1.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4003.00 | 2.3 | 0.30 | 38.87 | 8 | -2 | 5 | |||
|
|
||||||||||
| 20 Nov | 3952.40 | 2 | 0.00 | 37.64 | 8 | 3 | 7 | |||
| 19 Nov | 3952.40 | 2 | -5.00 | 37.64 | 8 | 3 | 7 | |||
| 18 Nov | 3924.30 | 7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 3999.30 | 7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 3973.85 | 7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 4062.55 | 7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 4066.40 | 7 | -4.30 | 26.48 | 3 | 0 | 4 | |||
| 8 Nov | 4081.30 | 11.3 | -68.70 | 26.14 | 11 | 2 | 5 | |||
| 7 Nov | 4073.80 | 80 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 4150.60 | 80 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 4122.95 | 80 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 4273.30 | 80 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 4345.25 | 80 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 31 Oct | 4322.30 | 80 | -266.10 | - | 3 | 2 | 2 | |||
| 30 Oct | 4335.70 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4350.45 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4254.90 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 4105.00 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 4193.70 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 4226.75 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 4208.40 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4302.70 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 4291.55 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 4347.90 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 4323.65 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 4293.70 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 4238.75 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 4256.60 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 4330.10 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4567.85 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4621.55 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 4643.30 | 346.1 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 4636.25 | 346.1 | - | 0 | 0 | 0 | ||||
For Jk Cement Limited - strike price 4450 expiring on 28NOV2024
Delta for 4450 CE is 0.03
Historical price for 4450 CE is as follows
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 2.3, which was 0.30 higher than the previous day. The implied volatity was 38.87, the open interest changed by -2 which decreased total open position to 5
On 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 37.64, the open interest changed by 3 which increased total open position to 7
On 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 2, which was -5.00 lower than the previous day. The implied volatity was 37.64, the open interest changed by 3 which increased total open position to 7
On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 7, 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 7, 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 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 7, 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 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 7, 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 7, which was -4.30 lower than the previous day. The implied volatity was 26.48, the open interest changed by 0 which decreased total open position to 4
On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 11.3, which was -68.70 lower than the previous day. The implied volatity was 26.14, the open interest changed by 2 which increased total open position to 5
On 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 80, 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 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 80, 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 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 80, 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 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 80, 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 1 Nov JKCEMENT was trading at 4345.25. The strike last trading price was 80, 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 31 Oct JKCEMENT was trading at 4322.30. The strike last trading price was 80, which was -266.10 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 346.1, 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 346.1, 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 346.1, 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 346.1, 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 346.1, 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 346.1, 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 346.1, 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 346.1, 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 346.1, 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 346.1, 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 346.1, 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 346.1, 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 346.1, 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 346.1, 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 346.1, 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 346.1, 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 346.1, 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 346.1, 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 27 Sept JKCEMENT was trading at 4636.25. The strike last trading price was 346.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| JKCEMENT 28NOV2024 4450 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 | 508.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 3952.40 | 508.5 | 0.00 | 50.36 | 3 | 0 | 16 |
| 19 Nov | 3952.40 | 508.5 | 67.65 | 50.36 | 3 | 0 | 16 |
| 18 Nov | 3924.30 | 440.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 3999.30 | 440.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 3973.85 | 440.85 | 66.45 | - | 1 | 0 | 16 |
| 12 Nov | 4062.55 | 374.4 | 0.00 | 0.00 | 0 | 2 | 0 |
| 11 Nov | 4066.40 | 374.4 | 87.20 | 28.13 | 4 | 0 | 14 |
| 8 Nov | 4081.30 | 287.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 4073.80 | 287.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 4150.60 | 287.2 | -46.25 | 21.98 | 2 | 0 | 13 |
| 5 Nov | 4122.95 | 333.45 | 103.45 | 31.91 | 6 | 1 | 12 |
| 4 Nov | 4273.30 | 230 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 4345.25 | 230 | 0.00 | 0.00 | 0 | 0 | 11 |
| 31 Oct | 4322.30 | 230 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4335.70 | 230 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4350.45 | 230 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4254.90 | 230 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 4105.00 | 230 | -30.00 | - | 1 | 0 | 11 |
| 24 Oct | 4193.70 | 260 | -20.00 | - | 1 | 0 | 11 |
| 23 Oct | 4226.75 | 280 | 121.85 | - | 24 | 11 | 11 |
| 21 Oct | 4208.40 | 158.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4302.70 | 158.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 4291.55 | 158.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 4347.90 | 158.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 4323.65 | 158.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 4293.70 | 158.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 4238.75 | 158.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 4256.60 | 158.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 4330.10 | 158.15 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4567.85 | 158.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4621.55 | 158.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 4643.30 | 158.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 4636.25 | 158.15 | - | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4450 expiring on 28NOV2024
Delta for 4450 PE is 0.00
Historical price for 4450 PE is as follows
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 508.5, 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 508.5, which was 0.00 lower than the previous day. The implied volatity was 50.36, the open interest changed by 0 which decreased total open position to 16
On 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 508.5, which was 67.65 higher than the previous day. The implied volatity was 50.36, the open interest changed by 0 which decreased total open position to 16
On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 440.85, 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 440.85, 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 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 440.85, which was 66.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 374.4, 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 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 374.4, which was 87.20 higher than the previous day. The implied volatity was 28.13, the open interest changed by 0 which decreased total open position to 14
On 8 Nov JKCEMENT was trading at 4081.30. The strike last trading price was 287.2, 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 287.2, 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 287.2, which was -46.25 lower than the previous day. The implied volatity was 21.98, the open interest changed by 0 which decreased total open position to 13
On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 333.45, which was 103.45 higher than the previous day. The implied volatity was 31.91, the open interest changed by 1 which increased total open position to 12
On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 230, 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 1 Nov JKCEMENT was trading at 4345.25. The strike last trading price was 230, 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 11
On 31 Oct JKCEMENT was trading at 4322.30. The strike last trading price was 230, 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 230, 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 230, 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 230, 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 230, which was -30.00 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 260, which was -20.00 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 280, which was 121.85 higher 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 158.15, 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 158.15, 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 158.15, 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 158.15, 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 158.15, 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 158.15, 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 158.15, 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 158.15, 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 158.15, 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 158.15, 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 1 Oct JKCEMENT was trading at 4621.55. The strike last trading price was 158.15, 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 Sept JKCEMENT was trading at 4643.30. The strike last trading price was 158.15, 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 27 Sept JKCEMENT was trading at 4636.25. The strike last trading price was 158.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
