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

4641.05 -58.75 (-1.25%)

Back to Option Chain


Historical option data for JKCEMENT

12 Dec 2024 10:31 AM IST
JKCEMENT 26DEC2024 4700 CE
Delta: 0.44
Vega: 3.60
Theta: -4.21
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 4636.65 83.65 -31.25 28.95 2,365 513 1,313
11 Dec 4699.80 114.9 50.90 27.54 17,444 628 817
10 Dec 4599.00 64 2.95 24.62 201 31 189
9 Dec 4562.95 61.05 -18.70 26.76 76 -13 158
6 Dec 4596.65 79.75 -2.25 27.82 396 33 172
5 Dec 4608.10 82 -7.85 24.14 234 -2 141
4 Dec 4632.55 89.85 -8.90 25.41 303 -30 143
3 Dec 4647.40 98.75 33.00 26.17 795 56 171
2 Dec 4495.65 65.75 65.75 28.12 767 114 114
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
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 4700 expiring on 26DEC2024

Delta for 4700 CE is 0.44

Historical price for 4700 CE is as follows

On 12 Dec JKCEMENT was trading at 4636.65. The strike last trading price was 83.65, which was -31.25 lower than the previous day. The implied volatity was 28.95, the open interest changed by 513 which increased total open position to 1313


On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 114.9, which was 50.90 higher than the previous day. The implied volatity was 27.54, the open interest changed by 628 which increased total open position to 817


On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 64, which was 2.95 higher than the previous day. The implied volatity was 24.62, the open interest changed by 31 which increased total open position to 189


On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 61.05, which was -18.70 lower than the previous day. The implied volatity was 26.76, the open interest changed by -13 which decreased total open position to 158


On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 79.75, which was -2.25 lower than the previous day. The implied volatity was 27.82, the open interest changed by 33 which increased total open position to 172


On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 82, which was -7.85 lower than the previous day. The implied volatity was 24.14, the open interest changed by -2 which decreased total open position to 141


On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 89.85, which was -8.90 lower than the previous day. The implied volatity was 25.41, the open interest changed by -30 which decreased total open position to 143


On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 98.75, which was 33.00 higher than the previous day. The implied volatity was 26.17, the open interest changed by 56 which increased total open position to 171


On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 65.75, which was 65.75 higher than the previous day. The implied volatity was 28.12, the open interest changed by 114 which increased total open position to 114


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 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 4700 PE
Delta: -0.56
Vega: 3.61
Theta: -2.96
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 4636.65 133 36.00 29.20 378 24 195
11 Dec 4699.80 97 -83.10 28.16 3,526 158 173
10 Dec 4599.00 180.1 0.00 0.00 0 0 0
9 Dec 4562.95 180.1 22.90 29.70 1 0 15
6 Dec 4596.65 157.2 9.30 24.26 15 3 13
5 Dec 4608.10 147.9 -6.10 26.63 3 1 9
4 Dec 4632.55 154 1.80 27.31 7 1 8
3 Dec 4647.40 152.2 -105.90 27.11 4 1 6
2 Dec 4495.65 258.1 258.10 34.75 6 5 5
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
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 4700 expiring on 26DEC2024

Delta for 4700 PE is -0.56

Historical price for 4700 PE is as follows

On 12 Dec JKCEMENT was trading at 4636.65. The strike last trading price was 133, which was 36.00 higher than the previous day. The implied volatity was 29.20, the open interest changed by 24 which increased total open position to 195


On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 97, which was -83.10 lower than the previous day. The implied volatity was 28.16, the open interest changed by 158 which increased total open position to 173


On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 180.1, 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 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 180.1, which was 22.90 higher than the previous day. The implied volatity was 29.70, the open interest changed by 0 which decreased total open position to 15


On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 157.2, which was 9.30 higher than the previous day. The implied volatity was 24.26, the open interest changed by 3 which increased total open position to 13


On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 147.9, which was -6.10 lower than the previous day. The implied volatity was 26.63, the open interest changed by 1 which increased total open position to 9


On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 154, which was 1.80 higher than the previous day. The implied volatity was 27.31, the open interest changed by 1 which increased total open position to 8


On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 152.2, which was -105.90 lower than the previous day. The implied volatity was 27.11, the open interest changed by 1 which increased total open position to 6


On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 258.1, which was 258.10 higher than the previous day. The implied volatity was 34.75, the open interest changed by 5 which increased total open position to 5


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 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