JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
12 Dec 2024 10:10 AM IST
| JKCEMENT 26DEC2024 4500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 3.00
Theta: -3.83
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 4633.80 | 193.7 | -55.25 | 27.99 | 14 | -8 | 213 | |||
| 11 Dec | 4699.80 | 248.95 | 86.95 | 28.19 | 170 | 14 | 224 | |||
| 10 Dec | 4599.00 | 162 | 21.40 | 21.87 | 58 | -1 | 210 | |||
| 9 Dec | 4562.95 | 140.6 | -35.40 | 22.53 | 41 | -1 | 212 | |||
| 6 Dec | 4596.65 | 176 | -15.95 | 27.13 | 75 | 11 | 214 | |||
| 5 Dec | 4608.10 | 191.95 | -2.00 | 24.07 | 16 | 3 | 204 | |||
| 4 Dec | 4632.55 | 193.95 | -10.55 | 24.17 | 130 | -44 | 201 | |||
| 3 Dec | 4647.40 | 204.5 | 60.50 | 25.15 | 1,624 | -222 | 249 | |||
| 2 Dec | 4495.65 | 144 | 93.05 | 27.45 | 5,809 | 396 | 480 | |||
| 29 Nov | 4278.25 | 50.95 | 26.35 | 27.57 | 1,047 | 45 | 81 | |||
| 28 Nov | 4144.00 | 24.6 | -13.40 | 22.98 | 37 | 5 | 37 | |||
| 27 Nov | 4200.70 | 38 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 26 Nov | 4183.15 | 38 | -8.20 | 27.02 | 7 | 0 | 31 | |||
| 25 Nov | 4215.55 | 46.2 | -36.80 | 27.23 | 34 | 17 | 21 | |||
| 22 Nov | 4135.85 | 83 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 4150.60 | 83 | -295.75 | 30.41 | 6 | 2 | 2 | |||
| 4 Nov | 4273.30 | 378.75 | 0.00 | 2.42 | 0 | 0 | 0 | |||
| 1 Nov | 4345.25 | 378.75 | 378.75 | 1.53 | 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 4500 expiring on 26DEC2024
Delta for 4500 CE is 0.74
Historical price for 4500 CE is as follows
On 12 Dec JKCEMENT was trading at 4633.80. The strike last trading price was 193.7, which was -55.25 lower than the previous day. The implied volatity was 27.99, the open interest changed by -8 which decreased total open position to 213
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 248.95, which was 86.95 higher than the previous day. The implied volatity was 28.19, the open interest changed by 14 which increased total open position to 224
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 162, which was 21.40 higher than the previous day. The implied volatity was 21.87, the open interest changed by -1 which decreased total open position to 210
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 140.6, which was -35.40 lower than the previous day. The implied volatity was 22.53, the open interest changed by -1 which decreased total open position to 212
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 176, which was -15.95 lower than the previous day. The implied volatity was 27.13, the open interest changed by 11 which increased total open position to 214
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 191.95, which was -2.00 lower than the previous day. The implied volatity was 24.07, the open interest changed by 3 which increased total open position to 204
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 193.95, which was -10.55 lower than the previous day. The implied volatity was 24.17, the open interest changed by -44 which decreased total open position to 201
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 204.5, which was 60.50 higher than the previous day. The implied volatity was 25.15, the open interest changed by -222 which decreased total open position to 249
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 144, which was 93.05 higher than the previous day. The implied volatity was 27.45, the open interest changed by 396 which increased total open position to 480
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 50.95, which was 26.35 higher than the previous day. The implied volatity was 27.57, the open interest changed by 45 which increased total open position to 81
On 28 Nov JKCEMENT was trading at 4144.00. The strike last trading price was 24.6, which was -13.40 lower than the previous day. The implied volatity was 22.98, the open interest changed by 5 which increased total open position to 37
On 27 Nov JKCEMENT was trading at 4200.70. The strike last trading price was 38, 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 26 Nov JKCEMENT was trading at 4183.15. The strike last trading price was 38, which was -8.20 lower than the previous day. The implied volatity was 27.02, the open interest changed by 0 which decreased total open position to 31
On 25 Nov JKCEMENT was trading at 4215.55. The strike last trading price was 46.2, which was -36.80 lower than the previous day. The implied volatity was 27.23, the open interest changed by 17 which increased total open position to 21
On 22 Nov JKCEMENT was trading at 4135.85. The strike last trading price was 83, 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 83, which was -295.75 lower than the previous day. The implied volatity was 30.41, the open interest changed by 2 which increased total open position to 2
On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 378.75, which was 0.00 lower than the previous day. The implied volatity was 2.42, 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 378.75, which was 378.75 higher than the previous day. The implied volatity was 1.53, 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 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 3.04
Theta: -2.76
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 4633.80 | 46 | 15.30 | 29.18 | 236 | -20 | 267 |
| 11 Dec | 4699.80 | 30.7 | -19.80 | 28.63 | 1,059 | 83 | 289 |
| 10 Dec | 4599.00 | 50.5 | -17.50 | 26.84 | 290 | -4 | 207 |
| 9 Dec | 4562.95 | 68 | 4.00 | 27.57 | 415 | 14 | 212 |
| 6 Dec | 4596.65 | 64 | 6.10 | 25.83 | 156 | 23 | 200 |
| 5 Dec | 4608.10 | 57.9 | -8.10 | 26.65 | 56 | -4 | 177 |
| 4 Dec | 4632.55 | 66 | 0.20 | 28.03 | 216 | -26 | 182 |
| 3 Dec | 4647.40 | 65.8 | -62.20 | 27.86 | 708 | 103 | 207 |
| 2 Dec | 4495.65 | 128 | -127.70 | 31.50 | 767 | 65 | 93 |
| 29 Nov | 4278.25 | 255.7 | -94.95 | 25.70 | 12 | 0 | 27 |
| 28 Nov | 4144.00 | 350.65 | 10.75 | 39.48 | 13 | 11 | 25 |
| 27 Nov | 4200.70 | 339.9 | 0.00 | 0.00 | 0 | 3 | 0 |
| 26 Nov | 4183.15 | 339.9 | 99.90 | 32.78 | 3 | 2 | 13 |
| 25 Nov | 4215.55 | 240 | -132.00 | - | 5 | 10 | 10 |
| 22 Nov | 4135.85 | 372 | 156.60 | 32.37 | 6 | 4 | 4 |
| 6 Nov | 4150.60 | 215.4 | 215.40 | - | 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 4500 expiring on 26DEC2024
Delta for 4500 PE is -0.27
Historical price for 4500 PE is as follows
On 12 Dec JKCEMENT was trading at 4633.80. The strike last trading price was 46, which was 15.30 higher than the previous day. The implied volatity was 29.18, the open interest changed by -20 which decreased total open position to 267
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 30.7, which was -19.80 lower than the previous day. The implied volatity was 28.63, the open interest changed by 83 which increased total open position to 289
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 50.5, which was -17.50 lower than the previous day. The implied volatity was 26.84, the open interest changed by -4 which decreased total open position to 207
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 68, which was 4.00 higher than the previous day. The implied volatity was 27.57, the open interest changed by 14 which increased total open position to 212
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 64, which was 6.10 higher than the previous day. The implied volatity was 25.83, the open interest changed by 23 which increased total open position to 200
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 57.9, which was -8.10 lower than the previous day. The implied volatity was 26.65, the open interest changed by -4 which decreased total open position to 177
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 66, which was 0.20 higher than the previous day. The implied volatity was 28.03, the open interest changed by -26 which decreased total open position to 182
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 65.8, which was -62.20 lower than the previous day. The implied volatity was 27.86, the open interest changed by 103 which increased total open position to 207
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 128, which was -127.70 lower than the previous day. The implied volatity was 31.50, the open interest changed by 65 which increased total open position to 93
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 255.7, which was -94.95 lower than the previous day. The implied volatity was 25.70, the open interest changed by 0 which decreased total open position to 27
On 28 Nov JKCEMENT was trading at 4144.00. The strike last trading price was 350.65, which was 10.75 higher than the previous day. The implied volatity was 39.48, the open interest changed by 11 which increased total open position to 25
On 27 Nov JKCEMENT was trading at 4200.70. The strike last trading price was 339.9, 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 26 Nov JKCEMENT was trading at 4183.15. The strike last trading price was 339.9, which was 99.90 higher than the previous day. The implied volatity was 32.78, the open interest changed by 2 which increased total open position to 13
On 25 Nov JKCEMENT was trading at 4215.55. The strike last trading price was 240, which was -132.00 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 22 Nov JKCEMENT was trading at 4135.85. The strike last trading price was 372, which was 156.60 higher than the previous day. The implied volatity was 32.37, the open interest changed by 4 which increased total open position to 4
On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 215.4, which was 215.40 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
