JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
12 Dec 2024 10:10 AM IST
| JKCEMENT 26DEC2024 4600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 3.55
Theta: -4.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 4633.80 | 127 | -45.85 | 27.29 | 288 | 18 | 359 | |||
|
|
||||||||||
| 11 Dec | 4699.80 | 172.85 | 67.90 | 27.16 | 7,267 | 156 | 341 | |||
| 10 Dec | 4599.00 | 104.95 | 5.20 | 23.51 | 215 | -20 | 184 | |||
| 9 Dec | 4562.95 | 99.75 | -21.05 | 26.41 | 245 | 8 | 202 | |||
| 6 Dec | 4596.65 | 120.8 | -6.25 | 27.38 | 450 | 13 | 203 | |||
| 5 Dec | 4608.10 | 127.05 | -8.15 | 23.50 | 135 | -22 | 190 | |||
| 4 Dec | 4632.55 | 135.2 | -9.90 | 24.89 | 293 | 4 | 213 | |||
| 3 Dec | 4647.40 | 145.1 | 47.05 | 25.70 | 1,209 | -49 | 211 | |||
| 2 Dec | 4495.65 | 98.05 | 69.05 | 27.55 | 2,142 | 113 | 263 | |||
| 29 Nov | 4278.25 | 29 | 6.20 | 26.99 | 393 | 112 | 150 | |||
| 28 Nov | 4144.00 | 22.8 | -4.70 | 27.36 | 1 | 0 | 38 | |||
| 27 Nov | 4200.70 | 27.5 | 8.40 | 28.76 | 11 | 2 | 37 | |||
| 26 Nov | 4183.15 | 19.1 | -4.90 | 25.84 | 9 | 0 | 35 | |||
| 25 Nov | 4215.55 | 24 | 24.00 | 25.85 | 35 | 34 | 34 | |||
| 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 4600 expiring on 26DEC2024
Delta for 4600 CE is 0.59
Historical price for 4600 CE is as follows
On 12 Dec JKCEMENT was trading at 4633.80. The strike last trading price was 127, which was -45.85 lower than the previous day. The implied volatity was 27.29, the open interest changed by 18 which increased total open position to 359
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 172.85, which was 67.90 higher than the previous day. The implied volatity was 27.16, the open interest changed by 156 which increased total open position to 341
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 104.95, which was 5.20 higher than the previous day. The implied volatity was 23.51, the open interest changed by -20 which decreased total open position to 184
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 99.75, which was -21.05 lower than the previous day. The implied volatity was 26.41, the open interest changed by 8 which increased total open position to 202
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 120.8, which was -6.25 lower than the previous day. The implied volatity was 27.38, the open interest changed by 13 which increased total open position to 203
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 127.05, which was -8.15 lower than the previous day. The implied volatity was 23.50, the open interest changed by -22 which decreased total open position to 190
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 135.2, which was -9.90 lower than the previous day. The implied volatity was 24.89, the open interest changed by 4 which increased total open position to 213
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 145.1, which was 47.05 higher than the previous day. The implied volatity was 25.70, the open interest changed by -49 which decreased total open position to 211
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 98.05, which was 69.05 higher than the previous day. The implied volatity was 27.55, the open interest changed by 113 which increased total open position to 263
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 29, which was 6.20 higher than the previous day. The implied volatity was 26.99, the open interest changed by 112 which increased total open position to 150
On 28 Nov JKCEMENT was trading at 4144.00. The strike last trading price was 22.8, which was -4.70 lower than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 38
On 27 Nov JKCEMENT was trading at 4200.70. The strike last trading price was 27.5, which was 8.40 higher than the previous day. The implied volatity was 28.76, the open interest changed by 2 which increased total open position to 37
On 26 Nov JKCEMENT was trading at 4183.15. The strike last trading price was 19.1, which was -4.90 lower than the previous day. The implied volatity was 25.84, the open interest changed by 0 which decreased total open position to 35
On 25 Nov JKCEMENT was trading at 4215.55. The strike last trading price was 24, which was 24.00 higher than the previous day. The implied volatity was 25.85, the open interest changed by 34 which increased total open position to 34
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 4600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 3.56
Theta: -3.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 4633.80 | 83.5 | 25.70 | 29.59 | 281 | 7 | 280 |
| 11 Dec | 4699.80 | 57.8 | -32.60 | 28.57 | 2,374 | 200 | 272 |
| 10 Dec | 4599.00 | 90.4 | -24.45 | 27.07 | 127 | 0 | 73 |
| 9 Dec | 4562.95 | 114.85 | 6.85 | 28.06 | 182 | -14 | 71 |
| 6 Dec | 4596.65 | 108 | 13.00 | 26.12 | 166 | -38 | 82 |
| 5 Dec | 4608.10 | 95 | -9.00 | 26.35 | 258 | 13 | 120 |
| 4 Dec | 4632.55 | 104 | 0.80 | 27.71 | 295 | 6 | 108 |
| 3 Dec | 4647.40 | 103.2 | -96.50 | 27.54 | 276 | 88 | 103 |
| 2 Dec | 4495.65 | 199.7 | -192.30 | 35.61 | 42 | 11 | 13 |
| 29 Nov | 4278.25 | 392 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 4144.00 | 392 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Nov | 4200.70 | 392 | -28.55 | 26.13 | 1 | 0 | 1 |
| 26 Nov | 4183.15 | 420.55 | 159.00 | 33.07 | 2 | 1 | 1 |
| 25 Nov | 4215.55 | 261.55 | 261.55 | - | 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 4600 expiring on 26DEC2024
Delta for 4600 PE is -0.41
Historical price for 4600 PE is as follows
On 12 Dec JKCEMENT was trading at 4633.80. The strike last trading price was 83.5, which was 25.70 higher than the previous day. The implied volatity was 29.59, the open interest changed by 7 which increased total open position to 280
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 57.8, which was -32.60 lower than the previous day. The implied volatity was 28.57, the open interest changed by 200 which increased total open position to 272
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 90.4, which was -24.45 lower than the previous day. The implied volatity was 27.07, the open interest changed by 0 which decreased total open position to 73
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 114.85, which was 6.85 higher than the previous day. The implied volatity was 28.06, the open interest changed by -14 which decreased total open position to 71
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 108, which was 13.00 higher than the previous day. The implied volatity was 26.12, the open interest changed by -38 which decreased total open position to 82
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 95, which was -9.00 lower than the previous day. The implied volatity was 26.35, the open interest changed by 13 which increased total open position to 120
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 104, which was 0.80 higher than the previous day. The implied volatity was 27.71, the open interest changed by 6 which increased total open position to 108
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 103.2, which was -96.50 lower than the previous day. The implied volatity was 27.54, the open interest changed by 88 which increased total open position to 103
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 199.7, which was -192.30 lower than the previous day. The implied volatity was 35.61, the open interest changed by 11 which increased total open position to 13
On 29 Nov JKCEMENT was trading at 4278.25. The strike last trading price was 392, 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 28 Nov JKCEMENT was trading at 4144.00. The strike last trading price was 392, 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 27 Nov JKCEMENT was trading at 4200.70. The strike last trading price was 392, which was -28.55 lower than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 1
On 26 Nov JKCEMENT was trading at 4183.15. The strike last trading price was 420.55, which was 159.00 higher than the previous day. The implied volatity was 33.07, the open interest changed by 1 which increased total open position to 1
On 25 Nov JKCEMENT was trading at 4215.55. The strike last trading price was 261.55, which was 261.55 higher 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
