JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
20 Dec 2024 04:10 PM IST
| JKCEMENT 26DEC2024 4550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 2.28
Theta: -5.56
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4517.80 | 48.95 | -37.65 | 26.47 | 107 | 14 | 51 | |||
| 19 Dec | 4577.30 | 86.6 | -107.45 | 25.80 | 74 | 11 | 42 | |||
| 18 Dec | 4619.15 | 194.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 4669.55 | 194.05 | -57.85 | 44.08 | 2 | 0 | 31 | |||
| 16 Dec | 4758.05 | 251.9 | 54.65 | 33.61 | 3 | -2 | 31 | |||
| 13 Dec | 4749.10 | 197.25 | 34.35 | - | 6 | -1 | 35 | |||
| 12 Dec | 4650.85 | 162.9 | -32.45 | 28.71 | 5 | -1 | 36 | |||
| 11 Dec | 4699.80 | 195.35 | 66.45 | 22.75 | 29 | -8 | 38 | |||
| 10 Dec | 4599.00 | 128.9 | 7.45 | 22.09 | 18 | 3 | 49 | |||
| 9 Dec | 4562.95 | 121.45 | -26.35 | 25.41 | 8 | 4 | 46 | |||
| 6 Dec | 4596.65 | 147.8 | -17.20 | 27.52 | 8 | 0 | 45 | |||
| 5 Dec | 4608.10 | 165 | -1.15 | 25.54 | 4 | 0 | 45 | |||
| 4 Dec | 4632.55 | 166.15 | -6.85 | 25.33 | 20 | 0 | 45 | |||
| 3 Dec | 4647.40 | 173 | 54.00 | 25.40 | 384 | 3 | 45 | |||
| 2 Dec | 4495.65 | 119 | 84.45 | 27.40 | 684 | 8 | 42 | |||
| 29 Nov | 4278.25 | 34.55 | 3.90 | 26.02 | 820 | 34 | 34 | |||
| 28 Nov | 4144.00 | 30.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 4200.70 | 30.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Nov | 4183.15 | 30.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 4215.55 | 30.65 | 30.65 | 25.19 | 2 | 0 | 0 | |||
| 1 Nov | 4345.25 | 0 | 2.19 | 0 | 0 | 0 | ||||
For Jk Cement Limited - strike price 4550 expiring on 26DEC2024
Delta for 4550 CE is 0.44
Historical price for 4550 CE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 48.95, which was -37.65 lower than the previous day. The implied volatity was 26.47, the open interest changed by 14 which increased total open position to 51
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 86.6, which was -107.45 lower than the previous day. The implied volatity was 25.80, the open interest changed by 11 which increased total open position to 42
On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 194.05, 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 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 194.05, which was -57.85 lower than the previous day. The implied volatity was 44.08, the open interest changed by 0 which decreased total open position to 31
On 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 251.9, which was 54.65 higher than the previous day. The implied volatity was 33.61, the open interest changed by -2 which decreased total open position to 31
On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 197.25, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 35
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 162.9, which was -32.45 lower than the previous day. The implied volatity was 28.71, the open interest changed by -1 which decreased total open position to 36
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 195.35, which was 66.45 higher than the previous day. The implied volatity was 22.75, the open interest changed by -8 which decreased total open position to 38
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 128.9, which was 7.45 higher than the previous day. The implied volatity was 22.09, the open interest changed by 3 which increased total open position to 49
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 121.45, which was -26.35 lower than the previous day. The implied volatity was 25.41, the open interest changed by 4 which increased total open position to 46
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 147.8, which was -17.20 lower than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 45
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 165, which was -1.15 lower than the previous day. The implied volatity was 25.54, the open interest changed by 0 which decreased total open position to 45
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 166.15, which was -6.85 lower than the previous day. The implied volatity was 25.33, the open interest changed by 0 which decreased total open position to 45
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 173, which was 54.00 higher than the previous day. The implied volatity was 25.40, the open interest changed by 3 which increased total open position to 45
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 119, which was 84.45 higher than the previous day. The implied volatity was 27.40, the open interest changed by 8 which increased total open position to 42
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 34.55, which was 3.90 higher than the previous day. The implied volatity was 26.02, the open interest changed by 34 which increased total open position to 34
On 28 Nov JKCEMENT was trading at 4144.00. The strike last trading price was 30.65, 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 27 Nov JKCEMENT was trading at 4200.70. The strike last trading price was 30.65, 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 26 Nov JKCEMENT was trading at 4183.15. The strike last trading price was 30.65, 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 25 Nov JKCEMENT was trading at 4215.55. The strike last trading price was 30.65, which was 30.65 higher than the previous day. The implied volatity was 25.19, 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 2.19, the open interest changed by 0 which decreased total open position to 0
| JKCEMENT 26DEC2024 4550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 2.25
Theta: -2.75
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4517.80 | 57.85 | 9.65 | 18.68 | 171 | -9 | 62 |
| 19 Dec | 4577.30 | 48.2 | 9.75 | 26.21 | 114 | -1 | 70 |
| 18 Dec | 4619.15 | 38.45 | 12.15 | 27.01 | 19 | 0 | 69 |
| 17 Dec | 4669.55 | 26.3 | 12.55 | 24.24 | 77 | 8 | 69 |
| 16 Dec | 4758.05 | 13.75 | -6.20 | 26.36 | 23 | -7 | 61 |
| 13 Dec | 4749.10 | 19.95 | -25.70 | 24.36 | 91 | -9 | 65 |
| 12 Dec | 4650.85 | 45.65 | 2.95 | 24.56 | 129 | 37 | 75 |
| 11 Dec | 4699.80 | 42.7 | -26.65 | 28.60 | 220 | 10 | 39 |
| 10 Dec | 4599.00 | 69.35 | -20.15 | 27.17 | 23 | -3 | 31 |
| 9 Dec | 4562.95 | 89.5 | 19.05 | 27.79 | 15 | 1 | 33 |
| 6 Dec | 4596.65 | 70.45 | -15.70 | 22.66 | 2 | 1 | 32 |
| 5 Dec | 4608.10 | 86.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 4632.55 | 86.15 | 0.40 | 28.49 | 46 | 0 | 31 |
| 3 Dec | 4647.40 | 85.75 | -71.00 | 28.32 | 60 | 13 | 30 |
| 2 Dec | 4495.65 | 156.75 | -166.00 | 32.29 | 41 | 16 | 16 |
| 29 Nov | 4278.25 | 322.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 4144.00 | 322.75 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 4200.70 | 322.75 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 4183.15 | 322.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 4215.55 | 322.75 | 322.75 | - | 0 | 0 | 0 |
| 1 Nov | 4345.25 | 0 | - | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4550 expiring on 26DEC2024
Delta for 4550 PE is -0.59
Historical price for 4550 PE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 57.85, which was 9.65 higher than the previous day. The implied volatity was 18.68, the open interest changed by -9 which decreased total open position to 62
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 48.2, which was 9.75 higher than the previous day. The implied volatity was 26.21, 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 38.45, which was 12.15 higher than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 69
On 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 26.3, which was 12.55 higher than the previous day. The implied volatity was 24.24, the open interest changed by 8 which increased total open position to 69
On 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 13.75, which was -6.20 lower than the previous day. The implied volatity was 26.36, the open interest changed by -7 which decreased total open position to 61
On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 19.95, which was -25.70 lower than the previous day. The implied volatity was 24.36, the open interest changed by -9 which decreased total open position to 65
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 45.65, which was 2.95 higher than the previous day. The implied volatity was 24.56, the open interest changed by 37 which increased total open position to 75
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 42.7, which was -26.65 lower than the previous day. The implied volatity was 28.60, the open interest changed by 10 which increased total open position to 39
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 69.35, which was -20.15 lower than the previous day. The implied volatity was 27.17, the open interest changed by -3 which decreased total open position to 31
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 89.5, which was 19.05 higher than the previous day. The implied volatity was 27.79, the open interest changed by 1 which increased total open position to 33
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 70.45, which was -15.70 lower than the previous day. The implied volatity was 22.66, the open interest changed by 1 which increased total open position to 32
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 86.15, 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 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 86.15, which was 0.40 higher than the previous day. The implied volatity was 28.49, the open interest changed by 0 which decreased total open position to 31
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 85.75, which was -71.00 lower than the previous day. The implied volatity was 28.32, the open interest changed by 13 which increased total open position to 30
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 156.75, which was -166.00 lower than the previous day. The implied volatity was 32.29, the open interest changed by 16 which increased total open position to 16
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 322.75, 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 322.75, 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 322.75, 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 322.75, 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 322.75, which was 322.75 higher 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
