`
[--[65.84.65.76]--]
JKCEMENT
Jk Cement Limited

4755.9 -33.15 (-0.69%)

Back to Option Chain


Historical option data for JKCEMENT

24 Jan 2025 04:10 PM IST
JKCEMENT 30JAN2025 4600 CE
Delta: 0.71
Vega: 2.10
Theta: -9.71
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 4755.90 213.15 -32.35 50.63 108 -10 110
23 Jan 4789.05 238.1 126.10 48.46 794 -130 121
22 Jan 4638.45 112 3.65 37.65 834 64 225
21 Jan 4578.00 108.35 7.30 35.65 1,521 -26 164
20 Jan 4503.20 101.05 -4.95 46.49 98 32 189
17 Jan 4541.20 106 -2.10 36.20 519 -8 156
16 Jan 4544.90 108.1 42.80 35.25 717 -8 164
15 Jan 4457.70 65.3 8.40 33.11 196 1 173
14 Jan 4388.55 56.9 2.60 34.09 92 3 171
13 Jan 4364.35 54.3 -60.70 35.54 242 2 166
10 Jan 4543.55 115 -139.50 22.56 369 63 152
9 Jan 4738.80 254.5 3.10 38.56 6 -1 88
8 Jan 4753.10 251.4 -32.60 31.92 20 10 87
7 Jan 4823.55 284 73.20 26.04 88 4 92
6 Jan 4701.75 210.8 7.55 24.15 10 -1 89
3 Jan 4726.55 203.25 -25.10 17.59 3 -1 90
2 Jan 4745.35 228.35 74.55 23.32 959 2 93
1 Jan 4582.35 153.8 3.75 26.58 92 18 91
31 Dec 4595.40 150.05 3.25 26.16 150 18 72
30 Dec 4572.70 146.8 1.30 23.95 91 31 54
27 Dec 4572.45 145.5 -5.75 25.39 13 10 22
26 Dec 4595.00 151.25 -48.75 22.66 20 11 13
23 Dec 4585.55 200 2.10 30.53 1 0 1
18 Dec 4619.15 197.9 0.00 - 0 0 0
17 Dec 4669.55 197.9 0.00 - 0 0 0
16 Dec 4758.05 197.9 0.00 - 0 0 0
13 Dec 4749.10 197.9 0.00 - 0 0 0
9 Dec 4562.95 197.9 0.00 - 0 0 0
6 Dec 4596.65 197.9 0.00 - 0 0 0
5 Dec 4608.10 197.9 0.00 - 0 0 0
4 Dec 4632.55 197.9 0.00 - 0 0 0
3 Dec 4647.40 197.9 0.00 - 0 0 0
2 Dec 4495.65 197.9 197.90 0.34 0 0 0
28 Nov 4144.00 0 0.00 5.42 0 0 0
27 Nov 4200.70 0 0.00 4.23 0 0 0
26 Nov 4183.15 0 0.00 4.43 0 0 0
25 Nov 4215.55 0 0.00 3.89 0 0 0
22 Nov 4135.85 0 0.00 5.04 0 0 0
6 Nov 4150.60 0 0.00 4.03 0 0 0
5 Nov 4122.95 0 0.00 4.23 0 0 0
4 Nov 4273.30 0 2.61 0 0 0


For Jk Cement Limited - strike price 4600 expiring on 30JAN2025

Delta for 4600 CE is 0.71

Historical price for 4600 CE is as follows

On 24 Jan JKCEMENT was trading at 4755.90. The strike last trading price was 213.15, which was -32.35 lower than the previous day. The implied volatity was 50.63, the open interest changed by -10 which decreased total open position to 110


On 23 Jan JKCEMENT was trading at 4789.05. The strike last trading price was 238.1, which was 126.10 higher than the previous day. The implied volatity was 48.46, the open interest changed by -130 which decreased total open position to 121


On 22 Jan JKCEMENT was trading at 4638.45. The strike last trading price was 112, which was 3.65 higher than the previous day. The implied volatity was 37.65, the open interest changed by 64 which increased total open position to 225


On 21 Jan JKCEMENT was trading at 4578.00. The strike last trading price was 108.35, which was 7.30 higher than the previous day. The implied volatity was 35.65, the open interest changed by -26 which decreased total open position to 164


On 20 Jan JKCEMENT was trading at 4503.20. The strike last trading price was 101.05, which was -4.95 lower than the previous day. The implied volatity was 46.49, the open interest changed by 32 which increased total open position to 189


On 17 Jan JKCEMENT was trading at 4541.20. The strike last trading price was 106, which was -2.10 lower than the previous day. The implied volatity was 36.20, the open interest changed by -8 which decreased total open position to 156


On 16 Jan JKCEMENT was trading at 4544.90. The strike last trading price was 108.1, which was 42.80 higher than the previous day. The implied volatity was 35.25, the open interest changed by -8 which decreased total open position to 164


On 15 Jan JKCEMENT was trading at 4457.70. The strike last trading price was 65.3, which was 8.40 higher than the previous day. The implied volatity was 33.11, the open interest changed by 1 which increased total open position to 173


On 14 Jan JKCEMENT was trading at 4388.55. The strike last trading price was 56.9, which was 2.60 higher than the previous day. The implied volatity was 34.09, the open interest changed by 3 which increased total open position to 171


On 13 Jan JKCEMENT was trading at 4364.35. The strike last trading price was 54.3, which was -60.70 lower than the previous day. The implied volatity was 35.54, the open interest changed by 2 which increased total open position to 166


On 10 Jan JKCEMENT was trading at 4543.55. The strike last trading price was 115, which was -139.50 lower than the previous day. The implied volatity was 22.56, the open interest changed by 63 which increased total open position to 152


On 9 Jan JKCEMENT was trading at 4738.80. The strike last trading price was 254.5, which was 3.10 higher than the previous day. The implied volatity was 38.56, the open interest changed by -1 which decreased total open position to 88


On 8 Jan JKCEMENT was trading at 4753.10. The strike last trading price was 251.4, which was -32.60 lower than the previous day. The implied volatity was 31.92, the open interest changed by 10 which increased total open position to 87


On 7 Jan JKCEMENT was trading at 4823.55. The strike last trading price was 284, which was 73.20 higher than the previous day. The implied volatity was 26.04, the open interest changed by 4 which increased total open position to 92


On 6 Jan JKCEMENT was trading at 4701.75. The strike last trading price was 210.8, which was 7.55 higher than the previous day. The implied volatity was 24.15, the open interest changed by -1 which decreased total open position to 89


On 3 Jan JKCEMENT was trading at 4726.55. The strike last trading price was 203.25, which was -25.10 lower than the previous day. The implied volatity was 17.59, the open interest changed by -1 which decreased total open position to 90


On 2 Jan JKCEMENT was trading at 4745.35. The strike last trading price was 228.35, which was 74.55 higher than the previous day. The implied volatity was 23.32, the open interest changed by 2 which increased total open position to 93


On 1 Jan JKCEMENT was trading at 4582.35. The strike last trading price was 153.8, which was 3.75 higher than the previous day. The implied volatity was 26.58, the open interest changed by 18 which increased total open position to 91


On 31 Dec JKCEMENT was trading at 4595.40. The strike last trading price was 150.05, which was 3.25 higher than the previous day. The implied volatity was 26.16, the open interest changed by 18 which increased total open position to 72


On 30 Dec JKCEMENT was trading at 4572.70. The strike last trading price was 146.8, which was 1.30 higher than the previous day. The implied volatity was 23.95, the open interest changed by 31 which increased total open position to 54


On 27 Dec JKCEMENT was trading at 4572.45. The strike last trading price was 145.5, which was -5.75 lower than the previous day. The implied volatity was 25.39, the open interest changed by 10 which increased total open position to 22


On 26 Dec JKCEMENT was trading at 4595.00. The strike last trading price was 151.25, which was -48.75 lower than the previous day. The implied volatity was 22.66, the open interest changed by 11 which increased total open position to 13


On 23 Dec JKCEMENT was trading at 4585.55. The strike last trading price was 200, which was 2.10 higher than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 1


On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 197.9, 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 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 197.9, 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 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 197.9, 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 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 197.9, 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 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 197.9, 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 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 197.9, 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 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 197.9, 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 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 197.9, 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 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 197.9, 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 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 197.9, which was 197.90 higher than the previous day. The implied volatity was 0.34, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.42, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.23, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.43, 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 0, which was 0.00 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0


On 22 Nov JKCEMENT was trading at 4135.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.04, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0


On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.23, 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 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0


JKCEMENT 30JAN2025 4600 PE
Delta: -0.30
Vega: 2.11
Theta: -8.76
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 4755.90 62.25 13.4 52.08 679 188 303
23 Jan 4789.05 50 -76.70 46.48 709 15 115
22 Jan 4638.45 126.7 -25.85 50.06 187 10 97
21 Jan 4578.00 152.55 -51.75 54.97 246 -36 85
20 Jan 4503.20 204.3 28.50 52.71 6 -2 122
17 Jan 4541.20 175.8 14.15 45.33 90 -11 124
16 Jan 4544.90 161.65 -63.25 39.96 63 -18 135
15 Jan 4457.70 224.9 -45.10 40.57 84 36 154
14 Jan 4388.55 270 2.00 43.54 30 -5 118
13 Jan 4364.35 268 85.90 33.95 556 -183 122
10 Jan 4543.55 182.1 77.15 46.41 893 -276 306
9 Jan 4738.80 104.95 -1.05 37.83 210 124 582
8 Jan 4753.10 106 28.50 39.70 488 336 437
7 Jan 4823.55 77.5 -26.00 37.03 138 56 101
6 Jan 4701.75 103.5 23.50 35.99 20 2 46
3 Jan 4726.55 80 1.00 30.13 74 -16 42
2 Jan 4745.35 79 -58.10 29.42 142 38 54
1 Jan 4582.35 137.1 0.00 0.00 0 7 0
31 Dec 4595.40 137.1 -1.00 28.59 33 7 16
30 Dec 4572.70 138.1 -254.75 29.28 10 5 5
27 Dec 4572.45 392.85 0.00 0.20 0 0 0
26 Dec 4595.00 392.85 0.00 0.89 0 0 0
23 Dec 4585.55 392.85 0.00 0.54 0 0 0
18 Dec 4619.15 392.85 0.00 1.33 0 0 0
17 Dec 4669.55 392.85 0.00 1.85 0 0 0
16 Dec 4758.05 392.85 0.00 3.46 0 0 0
13 Dec 4749.10 392.85 0.00 3.18 0 0 0
9 Dec 4562.95 392.85 0.00 0.59 0 0 0
6 Dec 4596.65 392.85 0.00 1.11 0 0 0
5 Dec 4608.10 392.85 0.00 1.31 0 0 0
4 Dec 4632.55 392.85 0.00 1.29 0 0 0
3 Dec 4647.40 392.85 0.00 1.50 0 0 0
2 Dec 4495.65 392.85 392.85 - 0 0 0
28 Nov 4144.00 0 0.00 - 0 0 0
27 Nov 4200.70 0 0.00 - 0 0 0
26 Nov 4183.15 0 0.00 - 0 0 0
25 Nov 4215.55 0 0.00 - 0 0 0
22 Nov 4135.85 0 0.00 - 0 0 0
6 Nov 4150.60 0 0.00 - 0 0 0
5 Nov 4122.95 0 0.00 - 0 0 0
4 Nov 4273.30 0 - 0 0 0


For Jk Cement Limited - strike price 4600 expiring on 30JAN2025

Delta for 4600 PE is -0.30

Historical price for 4600 PE is as follows

On 24 Jan JKCEMENT was trading at 4755.90. The strike last trading price was 62.25, which was 13.4 higher than the previous day. The implied volatity was 52.08, the open interest changed by 188 which increased total open position to 303


On 23 Jan JKCEMENT was trading at 4789.05. The strike last trading price was 50, which was -76.70 lower than the previous day. The implied volatity was 46.48, the open interest changed by 15 which increased total open position to 115


On 22 Jan JKCEMENT was trading at 4638.45. The strike last trading price was 126.7, which was -25.85 lower than the previous day. The implied volatity was 50.06, the open interest changed by 10 which increased total open position to 97


On 21 Jan JKCEMENT was trading at 4578.00. The strike last trading price was 152.55, which was -51.75 lower than the previous day. The implied volatity was 54.97, the open interest changed by -36 which decreased total open position to 85


On 20 Jan JKCEMENT was trading at 4503.20. The strike last trading price was 204.3, which was 28.50 higher than the previous day. The implied volatity was 52.71, the open interest changed by -2 which decreased total open position to 122


On 17 Jan JKCEMENT was trading at 4541.20. The strike last trading price was 175.8, which was 14.15 higher than the previous day. The implied volatity was 45.33, the open interest changed by -11 which decreased total open position to 124


On 16 Jan JKCEMENT was trading at 4544.90. The strike last trading price was 161.65, which was -63.25 lower than the previous day. The implied volatity was 39.96, the open interest changed by -18 which decreased total open position to 135


On 15 Jan JKCEMENT was trading at 4457.70. The strike last trading price was 224.9, which was -45.10 lower than the previous day. The implied volatity was 40.57, the open interest changed by 36 which increased total open position to 154


On 14 Jan JKCEMENT was trading at 4388.55. The strike last trading price was 270, which was 2.00 higher than the previous day. The implied volatity was 43.54, the open interest changed by -5 which decreased total open position to 118


On 13 Jan JKCEMENT was trading at 4364.35. The strike last trading price was 268, which was 85.90 higher than the previous day. The implied volatity was 33.95, the open interest changed by -183 which decreased total open position to 122


On 10 Jan JKCEMENT was trading at 4543.55. The strike last trading price was 182.1, which was 77.15 higher than the previous day. The implied volatity was 46.41, the open interest changed by -276 which decreased total open position to 306


On 9 Jan JKCEMENT was trading at 4738.80. The strike last trading price was 104.95, which was -1.05 lower than the previous day. The implied volatity was 37.83, the open interest changed by 124 which increased total open position to 582


On 8 Jan JKCEMENT was trading at 4753.10. The strike last trading price was 106, which was 28.50 higher than the previous day. The implied volatity was 39.70, the open interest changed by 336 which increased total open position to 437


On 7 Jan JKCEMENT was trading at 4823.55. The strike last trading price was 77.5, which was -26.00 lower than the previous day. The implied volatity was 37.03, the open interest changed by 56 which increased total open position to 101


On 6 Jan JKCEMENT was trading at 4701.75. The strike last trading price was 103.5, which was 23.50 higher than the previous day. The implied volatity was 35.99, the open interest changed by 2 which increased total open position to 46


On 3 Jan JKCEMENT was trading at 4726.55. The strike last trading price was 80, which was 1.00 higher than the previous day. The implied volatity was 30.13, the open interest changed by -16 which decreased total open position to 42


On 2 Jan JKCEMENT was trading at 4745.35. The strike last trading price was 79, which was -58.10 lower than the previous day. The implied volatity was 29.42, the open interest changed by 38 which increased total open position to 54


On 1 Jan JKCEMENT was trading at 4582.35. The strike last trading price was 137.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0


On 31 Dec JKCEMENT was trading at 4595.40. The strike last trading price was 137.1, which was -1.00 lower than the previous day. The implied volatity was 28.59, the open interest changed by 7 which increased total open position to 16


On 30 Dec JKCEMENT was trading at 4572.70. The strike last trading price was 138.1, which was -254.75 lower than the previous day. The implied volatity was 29.28, the open interest changed by 5 which increased total open position to 5


On 27 Dec JKCEMENT was trading at 4572.45. The strike last trading price was 392.85, which was 0.00 lower than the previous day. The implied volatity was 0.20, the open interest changed by 0 which decreased total open position to 0


On 26 Dec JKCEMENT was trading at 4595.00. The strike last trading price was 392.85, which was 0.00 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0


On 23 Dec JKCEMENT was trading at 4585.55. The strike last trading price was 392.85, which was 0.00 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0


On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 392.85, which was 0.00 lower than the previous day. The implied volatity was 1.33, 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 392.85, which was 0.00 lower than the previous day. The implied volatity was 1.85, 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 392.85, which was 0.00 lower than the previous day. The implied volatity was 3.46, the open interest changed by 0 which decreased total open position to 0


On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 392.85, which was 0.00 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0


On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 392.85, which was 0.00 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0


On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 392.85, which was 0.00 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0


On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 392.85, which was 0.00 lower than the previous day. The implied volatity was 1.31, 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 392.85, which was 0.00 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0


On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 392.85, which was 0.00 lower than the previous day. The implied volatity was 1.50, the open interest changed by 0 which decreased total open position to 0


On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 392.85, which was 392.85 higher 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 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 27 Nov JKCEMENT was trading at 4200.70. 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 0 which decreased total open position to 0


On 26 Nov JKCEMENT was trading at 4183.15. 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 25 Nov JKCEMENT was trading at 4215.55. 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 0 which decreased total open position to 0


On 22 Nov JKCEMENT was trading at 4135.85. 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 0 which decreased total open position to 0


On 6 Nov JKCEMENT was trading at 4150.60. 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 0 which decreased total open position to 0


On 5 Nov JKCEMENT was trading at 4122.95. 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 4 Nov JKCEMENT was trading at 4273.30. 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