JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
13 Mar 2025 04:10 PM IST
| JKCEMENT 27MAR2025 4550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 1.91
Theta: -2.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 4271.30 | 16.8 | -19.9 | 27.53 | 52 | -9 | 41 | |||
| 12 Mar | 4350.65 | 36.35 | -1.2 | 27.29 | 31 | -2 | 52 | |||
| 11 Mar | 4346.85 | 38.05 | -7.8 | 28.70 | 13 | 1 | 54 | |||
| 10 Mar | 4397.45 | 45.85 | -28.1 | 25.23 | 57 | 9 | 53 | |||
| 7 Mar | 4421.55 | 70 | -44.8 | 29.12 | 68 | -9 | 44 | |||
| 6 Mar | 4505.10 | 109.65 | 17.8 | 29.19 | 106 | 42 | 51 | |||
| 5 Mar | 4464.10 | 91.85 | 6.85 | 29.25 | 20 | -1 | 9 | |||
| 4 Mar | 4405.60 | 85.8 | -14.15 | 32.36 | 10 | 0 | 9 | |||
| 3 Mar | 4448.75 | 99.95 | 12.3 | 31.26 | 13 | 0 | 8 | |||
|
|
||||||||||
| 28 Feb | 4389.35 | 87.65 | -330.9 | 25.66 | 25 | 8 | 8 | |||
| 27 Feb | 4517.15 | 418.55 | 0 | 0.38 | 0 | 0 | 0 | |||
| 26 Feb | 4595.20 | 418.55 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 4575.00 | 418.55 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 4580.15 | 418.55 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 4672.55 | 418.55 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 4621.85 | 418.55 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 4517.45 | 418.55 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 4637.90 | 418.55 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 4657.25 | 418.55 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 4751.35 | 418.55 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 4725.10 | 418.55 | 0 | - | 0 | 0 | 0 | |||
For Jk Cement Limited - strike price 4550 expiring on 27MAR2025
Delta for 4550 CE is 0.15
Historical price for 4550 CE is as follows
On 13 Mar JKCEMENT was trading at 4271.30. The strike last trading price was 16.8, which was -19.9 lower than the previous day. The implied volatity was 27.53, the open interest changed by -9 which decreased total open position to 41
On 12 Mar JKCEMENT was trading at 4350.65. The strike last trading price was 36.35, which was -1.2 lower than the previous day. The implied volatity was 27.29, the open interest changed by -2 which decreased total open position to 52
On 11 Mar JKCEMENT was trading at 4346.85. The strike last trading price was 38.05, which was -7.8 lower than the previous day. The implied volatity was 28.70, the open interest changed by 1 which increased total open position to 54
On 10 Mar JKCEMENT was trading at 4397.45. The strike last trading price was 45.85, which was -28.1 lower than the previous day. The implied volatity was 25.23, the open interest changed by 9 which increased total open position to 53
On 7 Mar JKCEMENT was trading at 4421.55. The strike last trading price was 70, which was -44.8 lower than the previous day. The implied volatity was 29.12, the open interest changed by -9 which decreased total open position to 44
On 6 Mar JKCEMENT was trading at 4505.10. The strike last trading price was 109.65, which was 17.8 higher than the previous day. The implied volatity was 29.19, the open interest changed by 42 which increased total open position to 51
On 5 Mar JKCEMENT was trading at 4464.10. The strike last trading price was 91.85, which was 6.85 higher than the previous day. The implied volatity was 29.25, the open interest changed by -1 which decreased total open position to 9
On 4 Mar JKCEMENT was trading at 4405.60. The strike last trading price was 85.8, which was -14.15 lower than the previous day. The implied volatity was 32.36, the open interest changed by 0 which decreased total open position to 9
On 3 Mar JKCEMENT was trading at 4448.75. The strike last trading price was 99.95, which was 12.3 higher than the previous day. The implied volatity was 31.26, the open interest changed by 0 which decreased total open position to 8
On 28 Feb JKCEMENT was trading at 4389.35. The strike last trading price was 87.65, which was -330.9 lower than the previous day. The implied volatity was 25.66, the open interest changed by 8 which increased total open position to 8
On 27 Feb JKCEMENT was trading at 4517.15. The strike last trading price was 418.55, which was 0 lower than the previous day. The implied volatity was 0.38, 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 418.55, 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 418.55, 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 418.55, 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 418.55, 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 418.55, 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 418.55, 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 418.55, 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 418.55, 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 Feb JKCEMENT was trading at 4751.35. The strike last trading price was 418.55, 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 1 Feb JKCEMENT was trading at 4725.10. The strike last trading price was 418.55, 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 4550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 4271.30 | 221.95 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 4350.65 | 221.95 | 0 | 0.00 | 0 | -2 | 0 |
| 11 Mar | 4346.85 | 221.95 | 6.05 | 27.74 | 2 | -1 | 39 |
| 10 Mar | 4397.45 | 215.9 | 31.6 | 37.03 | 47 | 31 | 40 |
| 7 Mar | 4421.55 | 184.3 | 30.4 | 27.10 | 6 | -2 | 9 |
| 6 Mar | 4505.10 | 153.9 | -48.65 | 31.61 | 7 | 5 | 12 |
| 5 Mar | 4464.10 | 202.55 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 4405.60 | 202.55 | 0 | 0.00 | 0 | 2 | 0 |
| 3 Mar | 4448.75 | 202.55 | -0.55 | 32.68 | 2 | 0 | 5 |
| 28 Feb | 4389.35 | 203.1 | 68.1 | 32.65 | 1 | 0 | 5 |
| 27 Feb | 4517.15 | 135 | 21.65 | 25.55 | 3 | 0 | 5 |
| 26 Feb | 4595.20 | 113.35 | -4.25 | 29.00 | 5 | 5 | 0 |
| 25 Feb | 4575.00 | 113.35 | -4.25 | 29.00 | 5 | 0 | 0 |
| 21 Feb | 4580.15 | 117.6 | 0 | 1.40 | 0 | 0 | 0 |
| 20 Feb | 4672.55 | 117.6 | 0 | 3.05 | 0 | 0 | 0 |
| 19 Feb | 4621.85 | 117.6 | 0 | 2.15 | 0 | 0 | 0 |
| 18 Feb | 4517.45 | 117.6 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 4637.90 | 117.6 | 0 | 2.00 | 0 | 0 | 0 |
| 14 Feb | 4657.25 | 117.6 | 0 | 2.55 | 0 | 0 | 0 |
| 3 Feb | 4751.35 | 117.6 | 0 | 4.02 | 0 | 0 | 0 |
| 1 Feb | 4725.10 | 117.6 | 0 | 3.72 | 0 | 0 | 0 |
For Jk Cement Limited - strike price 4550 expiring on 27MAR2025
Delta for 4550 PE is 0.00
Historical price for 4550 PE is as follows
On 13 Mar JKCEMENT was trading at 4271.30. The strike last trading price was 221.95, which was 0 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 Mar JKCEMENT was trading at 4350.65. The strike last trading price was 221.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Mar JKCEMENT was trading at 4346.85. The strike last trading price was 221.95, which was 6.05 higher than the previous day. The implied volatity was 27.74, the open interest changed by -1 which decreased total open position to 39
On 10 Mar JKCEMENT was trading at 4397.45. The strike last trading price was 215.9, which was 31.6 higher than the previous day. The implied volatity was 37.03, the open interest changed by 31 which increased total open position to 40
On 7 Mar JKCEMENT was trading at 4421.55. The strike last trading price was 184.3, which was 30.4 higher than the previous day. The implied volatity was 27.10, the open interest changed by -2 which decreased total open position to 9
On 6 Mar JKCEMENT was trading at 4505.10. The strike last trading price was 153.9, which was -48.65 lower than the previous day. The implied volatity was 31.61, the open interest changed by 5 which increased total open position to 12
On 5 Mar JKCEMENT was trading at 4464.10. The strike last trading price was 202.55, which was 0 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 Mar JKCEMENT was trading at 4405.60. The strike last trading price was 202.55, which was 0 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 3 Mar JKCEMENT was trading at 4448.75. The strike last trading price was 202.55, which was -0.55 lower than the previous day. The implied volatity was 32.68, the open interest changed by 0 which decreased total open position to 5
On 28 Feb JKCEMENT was trading at 4389.35. The strike last trading price was 203.1, which was 68.1 higher than the previous day. The implied volatity was 32.65, the open interest changed by 0 which decreased total open position to 5
On 27 Feb JKCEMENT was trading at 4517.15. The strike last trading price was 135, which was 21.65 higher than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 5
On 26 Feb JKCEMENT was trading at 4595.20. The strike last trading price was 113.35, which was -4.25 lower than the previous day. The implied volatity was 29.00, the open interest changed by 5 which increased total open position to 0
On 25 Feb JKCEMENT was trading at 4575.00. The strike last trading price was 113.35, which was -4.25 lower than the previous day. The implied volatity was 29.00, 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 117.6, which was 0 lower than the previous day. The implied volatity was 1.40, 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 117.6, which was 0 lower than the previous day. The implied volatity was 3.05, 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 117.6, which was 0 lower than the previous day. The implied volatity was 2.15, 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 117.6, 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 117.6, which was 0 lower than the previous day. The implied volatity was 2.00, 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 117.6, which was 0 lower than the previous day. The implied volatity was 2.55, the open interest changed by 0 which decreased total open position to 0
On 3 Feb JKCEMENT was trading at 4751.35. The strike last trading price was 117.6, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
On 1 Feb JKCEMENT was trading at 4725.10. The strike last trading price was 117.6, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
