JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
21 Nov 2024 04:10 PM IST
| JKCEMENT 28NOV2024 4600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4003.00 | 6.25 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 20 Nov | 3952.40 | 6.25 | 0.00 | 55.15 | 4 | 3 | 8 | |||
| 19 Nov | 3952.40 | 6.25 | 0.00 | 55.15 | 4 | 0 | 8 | |||
| 18 Nov | 3924.30 | 6.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 3973.85 | 6.25 | -1.30 | 40.40 | 12 | -2 | 7 | |||
| 12 Nov | 4062.55 | 7.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 4066.40 | 7.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 4073.80 | 7.55 | -3.15 | 29.84 | 8 | 1 | 7 | |||
| 6 Nov | 4150.60 | 10.7 | -40.35 | 28.01 | 15 | 6 | 8 | |||
| 5 Nov | 4122.95 | 51.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 4273.30 | 51.05 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 1 Nov | 4345.25 | 51.05 | -201.55 | 27.58 | 2 | 1 | 1 | |||
| 31 Oct | 4322.30 | 252.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 4335.70 | 252.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4350.45 | 252.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4254.90 | 252.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4567.85 | 252.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4621.55 | 252.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 4643.30 | 252.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 4636.25 | 252.6 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 4582.20 | 252.6 | 252.60 | - | 0 | 0 | 0 | |||
| 25 Sept | 4647.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 4746.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 4783.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 4632.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 4626.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Sept | 4632.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 4778.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 4812.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 4766.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 4675.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 4599.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 4689.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 4807.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 4697.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 4700.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 4670.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 4647.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 4481.95 | 0 | - | 0 | 0 | 0 | ||||
For Jk Cement Limited - strike price 4600 expiring on 28NOV2024
Delta for 4600 CE is 0.00
Historical price for 4600 CE is as follows
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 6.25, 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 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was 55.15, the open interest changed by 3 which increased total open position to 8
On 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 6.25, which was 0.00 lower than the previous day. The implied volatity was 55.15, the open interest changed by 0 which decreased total open position to 8
On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 6.25, 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 13 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 6.25, which was -1.30 lower than the previous day. The implied volatity was 40.40, the open interest changed by -2 which decreased total open position to 7
On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 7.55, 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 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 7.55, 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 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 7.55, which was -3.15 lower than the previous day. The implied volatity was 29.84, the open interest changed by 1 which increased total open position to 7
On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 10.7, which was -40.35 lower than the previous day. The implied volatity was 28.01, the open interest changed by 6 which increased total open position to 8
On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 51.05, 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 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 51.05, which was 0.00 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 1 Nov JKCEMENT was trading at 4345.25. The strike last trading price was 51.05, which was -201.55 lower than the previous day. The implied volatity was 27.58, the open interest changed by 1 which increased total open position to 1
On 31 Oct JKCEMENT was trading at 4322.30. The strike last trading price was 252.6, 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 Oct JKCEMENT was trading at 4335.70. The strike last trading price was 252.6, 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 252.6, 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 252.6, 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 252.6, 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 252.6, 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 252.6, 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 27 Sept JKCEMENT was trading at 4636.25. The strike last trading price was 252.6, 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 26 Sept JKCEMENT was trading at 4582.20. The strike last trading price was 252.6, which was 252.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept JKCEMENT was trading at 4647.10. 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 24 Sept JKCEMENT was trading at 4746.70. 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 Sept JKCEMENT was trading at 4783.05. 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 20 Sept JKCEMENT was trading at 4632.70. 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 19 Sept JKCEMENT was trading at 4626.35. 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 Sept JKCEMENT was trading at 4632.05. 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 Sept JKCEMENT was trading at 4778.45. 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 16 Sept JKCEMENT was trading at 4812.75. 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 13 Sept JKCEMENT was trading at 4766.40. 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 12 Sept JKCEMENT was trading at 4675.35. 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 Sept JKCEMENT was trading at 4599.55. 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 10 Sept JKCEMENT was trading at 4689.40. 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 9 Sept JKCEMENT was trading at 4807.75. 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 6 Sept JKCEMENT was trading at 4697.95. 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 which decreased total open position to
On 5 Sept JKCEMENT was trading at 4700.55. 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 4 Sept JKCEMENT was trading at 4670.20. 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 3 Sept JKCEMENT was trading at 4647.80. 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 2 Sept JKCEMENT was trading at 4481.95. 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 28NOV2024 4600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4003.00 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 3952.40 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 3952.40 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 3924.30 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 3973.85 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 4062.55 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 4066.40 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 4073.80 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 4150.60 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 4122.95 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 4273.30 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 4345.25 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 4322.30 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4335.70 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4350.45 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4254.90 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4567.85 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4621.55 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 4643.30 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 4636.25 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 4582.20 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 4647.10 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 4746.70 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 4783.05 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 4632.70 | 324.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 4626.35 | 324.55 | 324.55 | - | 0 | 0 | 0 |
| 18 Sept | 4632.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 4778.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 4812.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 4766.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 4675.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 4599.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 4689.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 4807.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 4697.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 4700.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 4670.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 4647.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 4481.95 | 0 | - | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4600 expiring on 28NOV2024
Delta for 4600 PE is -
Historical price for 4600 PE is as follows
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 324.55, 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 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 324.55, 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 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 324.55, 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 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 324.55, 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 Nov JKCEMENT was trading at 3973.85. The strike last trading price was 324.55, 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 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 324.55, 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 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 324.55, 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 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 31 Oct JKCEMENT was trading at 4322.30. The strike last trading price was 324.55, 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 Oct JKCEMENT was trading at 4335.70. The strike last trading price was 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 27 Sept JKCEMENT was trading at 4636.25. The strike last trading price was 324.55, 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 26 Sept JKCEMENT was trading at 4582.20. The strike last trading price was 324.55, 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 Sept JKCEMENT was trading at 4647.10. The strike last trading price was 324.55, 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 Sept JKCEMENT was trading at 4746.70. The strike last trading price was 324.55, 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 Sept JKCEMENT was trading at 4783.05. The strike last trading price was 324.55, 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 20 Sept JKCEMENT was trading at 4632.70. The strike last trading price was 324.55, 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 19 Sept JKCEMENT was trading at 4626.35. The strike last trading price was 324.55, which was 324.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept JKCEMENT was trading at 4632.05. 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 Sept JKCEMENT was trading at 4778.45. 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 16 Sept JKCEMENT was trading at 4812.75. 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 13 Sept JKCEMENT was trading at 4766.40. 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 12 Sept JKCEMENT was trading at 4675.35. 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 Sept JKCEMENT was trading at 4599.55. 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 10 Sept JKCEMENT was trading at 4689.40. 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 9 Sept JKCEMENT was trading at 4807.75. 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 6 Sept JKCEMENT was trading at 4697.95. 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 which decreased total open position to
On 5 Sept JKCEMENT was trading at 4700.55. 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 4 Sept JKCEMENT was trading at 4670.20. 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 3 Sept JKCEMENT was trading at 4647.80. 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 2 Sept JKCEMENT was trading at 4481.95. 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
