JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
20 Dec 2024 04:10 PM IST
| JKCEMENT 26DEC2024 4450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.70
Vega: 2.02
Theta: -5.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4517.80 | 102 | -56.65 | 25.40 | 22 | 7 | 76 | |||
| 19 Dec | 4577.30 | 158.65 | -90.30 | 27.03 | 14 | -1 | 70 | |||
| 18 Dec | 4619.15 | 248.95 | -34.60 | 51.40 | 9 | -4 | 71 | |||
| 17 Dec | 4669.55 | 283.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 4758.05 | 283.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Dec | 4749.10 | 283.55 | 52.25 | - | 2 | 0 | 74 | |||
|
|
||||||||||
| 12 Dec | 4650.85 | 231.3 | 34.00 | 27.61 | 7 | -1 | 73 | |||
| 11 Dec | 4699.80 | 197.3 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 10 Dec | 4599.00 | 197.3 | -14.75 | 20.86 | 3 | -1 | 74 | |||
| 9 Dec | 4562.95 | 212.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Dec | 4596.65 | 212.05 | -14.85 | 27.95 | 5 | 1 | 75 | |||
| 5 Dec | 4608.10 | 226.9 | 2.05 | 23.65 | 11 | -1 | 72 | |||
| 4 Dec | 4632.55 | 224.85 | 0.00 | 0.00 | 0 | -14 | 0 | |||
| 3 Dec | 4647.40 | 224.85 | 54.85 | 20.59 | 73 | -15 | 72 | |||
| 2 Dec | 4495.65 | 170 | -13.65 | 27.03 | 418 | 88 | 88 | |||
| 29 Nov | 4278.25 | 183.65 | 0.00 | 3.30 | 0 | 0 | 0 | |||
| 28 Nov | 4144.00 | 183.65 | 0.00 | 5.97 | 0 | 0 | 0 | |||
| 27 Nov | 4200.70 | 183.65 | 0.00 | 4.50 | 0 | 0 | 0 | |||
| 26 Nov | 4183.15 | 183.65 | 0.00 | 4.82 | 0 | 0 | 0 | |||
| 25 Nov | 4215.55 | 183.65 | 183.65 | 3.92 | 0 | 0 | 0 | |||
| 4 Nov | 4273.30 | 0 | 0.00 | 1.74 | 0 | 0 | 0 | |||
| 1 Nov | 4345.25 | 0 | 0.73 | 0 | 0 | 0 | ||||
For Jk Cement Limited - strike price 4450 expiring on 26DEC2024
Delta for 4450 CE is 0.70
Historical price for 4450 CE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 102, which was -56.65 lower than the previous day. The implied volatity was 25.40, the open interest changed by 7 which increased total open position to 76
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 158.65, which was -90.30 lower than the previous day. The implied volatity was 27.03, the open interest changed by -1 which decreased total open position to 70
On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 248.95, which was -34.60 lower than the previous day. The implied volatity was 51.40, the open interest changed by -4 which decreased total open position to 71
On 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 283.55, 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 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 283.55, 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 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 283.55, which was 52.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 231.3, which was 34.00 higher than the previous day. The implied volatity was 27.61, the open interest changed by -1 which decreased total open position to 73
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 197.3, 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 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 197.3, which was -14.75 lower than the previous day. The implied volatity was 20.86, the open interest changed by -1 which decreased total open position to 74
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 212.05, 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 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 212.05, which was -14.85 lower than the previous day. The implied volatity was 27.95, the open interest changed by 1 which increased total open position to 75
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 226.9, which was 2.05 higher than the previous day. The implied volatity was 23.65, the open interest changed by -1 which decreased total open position to 72
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 224.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -14 which decreased total open position to 0
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 224.85, which was 54.85 higher than the previous day. The implied volatity was 20.59, the open interest changed by -15 which decreased total open position to 72
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 170, which was -13.65 lower than the previous day. The implied volatity was 27.03, the open interest changed by 88 which increased total open position to 88
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 183.65, which was 0.00 lower than the previous day. The implied volatity was 3.30, the open interest changed by 0 which decreased total open position to 0
On 28 Nov JKCEMENT was trading at 4144.00. The strike last trading price was 183.65, which was 0.00 lower than the previous day. The implied volatity was 5.97, 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 183.65, which was 0.00 lower than the previous day. The implied volatity was 4.50, 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 183.65, which was 0.00 lower than the previous day. The implied volatity was 4.82, 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 183.65, which was 183.65 higher than the previous day. The implied volatity was 3.92, 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 1.74, 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 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
| JKCEMENT 26DEC2024 4450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 1.93
Theta: -3.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4517.80 | 21.7 | 3.00 | 21.84 | 182 | 22 | 86 |
| 19 Dec | 4577.30 | 18.7 | 2.90 | 26.62 | 38 | 3 | 65 |
| 18 Dec | 4619.15 | 15.8 | 4.55 | 27.75 | 73 | -46 | 61 |
| 17 Dec | 4669.55 | 11.25 | 4.90 | 26.11 | 87 | 19 | 108 |
| 16 Dec | 4758.05 | 6.35 | -3.25 | 28.41 | 83 | -9 | 89 |
| 13 Dec | 4749.10 | 9.6 | -15.70 | 26.02 | 102 | 19 | 99 |
| 12 Dec | 4650.85 | 25.3 | 2.95 | 26.53 | 75 | -1 | 80 |
| 11 Dec | 4699.80 | 22.35 | -11.05 | 29.06 | 230 | 42 | 82 |
| 10 Dec | 4599.00 | 33.4 | -17.10 | 25.84 | 6 | 0 | 40 |
| 9 Dec | 4562.95 | 50.5 | 4.30 | 27.46 | 31 | -8 | 42 |
| 6 Dec | 4596.65 | 46.2 | 0.20 | 25.38 | 29 | -7 | 50 |
| 5 Dec | 4608.10 | 46 | -10.95 | 27.39 | 14 | 4 | 56 |
| 4 Dec | 4632.55 | 56.95 | 5.55 | 29.71 | 13 | 2 | 50 |
| 3 Dec | 4647.40 | 51.4 | -53.60 | 28.04 | 140 | 5 | 48 |
| 2 Dec | 4495.65 | 105 | -156.95 | 31.37 | 336 | 43 | 43 |
| 29 Nov | 4278.25 | 261.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 4144.00 | 261.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 4200.70 | 261.95 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 4183.15 | 261.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 4215.55 | 261.95 | 261.95 | - | 0 | 0 | 0 |
| 4 Nov | 4273.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 4345.25 | 0 | - | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4450 expiring on 26DEC2024
Delta for 4450 PE is -0.27
Historical price for 4450 PE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 21.7, which was 3.00 higher than the previous day. The implied volatity was 21.84, the open interest changed by 22 which increased total open position to 86
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 18.7, which was 2.90 higher than the previous day. The implied volatity was 26.62, the open interest changed by 3 which increased total open position to 65
On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 15.8, which was 4.55 higher than the previous day. The implied volatity was 27.75, the open interest changed by -46 which decreased total open position to 61
On 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 11.25, which was 4.90 higher than the previous day. The implied volatity was 26.11, the open interest changed by 19 which increased total open position to 108
On 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 6.35, which was -3.25 lower than the previous day. The implied volatity was 28.41, the open interest changed by -9 which decreased total open position to 89
On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 9.6, which was -15.70 lower than the previous day. The implied volatity was 26.02, the open interest changed by 19 which increased total open position to 99
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 25.3, which was 2.95 higher than the previous day. The implied volatity was 26.53, the open interest changed by -1 which decreased total open position to 80
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 22.35, which was -11.05 lower than the previous day. The implied volatity was 29.06, the open interest changed by 42 which increased total open position to 82
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 33.4, which was -17.10 lower than the previous day. The implied volatity was 25.84, the open interest changed by 0 which decreased total open position to 40
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 50.5, which was 4.30 higher than the previous day. The implied volatity was 27.46, the open interest changed by -8 which decreased total open position to 42
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 46.2, which was 0.20 higher than the previous day. The implied volatity was 25.38, the open interest changed by -7 which decreased total open position to 50
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 46, which was -10.95 lower than the previous day. The implied volatity was 27.39, the open interest changed by 4 which increased total open position to 56
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 56.95, which was 5.55 higher than the previous day. The implied volatity was 29.71, the open interest changed by 2 which increased total open position to 50
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 51.4, which was -53.60 lower than the previous day. The implied volatity was 28.04, the open interest changed by 5 which increased total open position to 48
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 105, which was -156.95 lower than the previous day. The implied volatity was 31.37, the open interest changed by 43 which increased total open position to 43
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 261.95, 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 28 Nov JKCEMENT was trading at 4144.00. The strike last trading price was 261.95, 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 27 Nov JKCEMENT was trading at 4200.70. The strike last trading price was 261.95, 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 26 Nov JKCEMENT was trading at 4183.15. The strike last trading price was 261.95, 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 25 Nov JKCEMENT was trading at 4215.55. The strike last trading price was 261.95, which was 261.95 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
