JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
21 Nov 2024 04:10 PM IST
| JKCEMENT 28NOV2024 4700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.08
Theta: -0.27
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 4003.00 | 0.4 | -0.65 | 44.40 | 4 | 0 | 50 | |||
| 20 Nov | 3952.40 | 1.05 | 0.00 | 46.50 | 9 | -7 | 56 | |||
| 19 Nov | 3952.40 | 1.05 | -1.45 | 46.50 | 9 | -1 | 56 | |||
| 18 Nov | 3924.30 | 2.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 3973.85 | 2.5 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 12 Nov | 4062.55 | 2.5 | -1.75 | 33.20 | 2 | 0 | 59 | |||
| 11 Nov | 4066.40 | 4.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 4073.80 | 4.25 | -1.75 | 30.65 | 23 | -13 | 60 | |||
| 6 Nov | 4150.60 | 6 | -2.90 | 28.78 | 15 | 1 | 69 | |||
| 5 Nov | 4122.95 | 8.9 | -10.95 | 31.70 | 177 | 9 | 69 | |||
| 4 Nov | 4273.30 | 19.85 | -15.80 | 29.99 | 118 | 52 | 60 | |||
| 1 Nov | 4345.25 | 35.65 | -7.60 | 29.02 | 6 | 2 | 8 | |||
| 31 Oct | 4322.30 | 43.25 | -169.80 | - | 12 | 6 | 6 | |||
| 30 Oct | 4335.70 | 213.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4350.45 | 213.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 4254.90 | 213.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 4567.85 | 213.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 4621.55 | 213.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 4643.30 | 213.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 4636.25 | 213.05 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 4582.20 | 213.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 4647.10 | 213.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 4746.70 | 213.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 4783.05 | 213.05 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 4632.70 | 213.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 4626.35 | 213.05 | 213.05 | - | 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 4700 expiring on 28NOV2024
Delta for 4700 CE is 0.01
Historical price for 4700 CE is as follows
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 0.4, which was -0.65 lower than the previous day. The implied volatity was 44.40, the open interest changed by 0 which decreased total open position to 50
On 20 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 46.50, the open interest changed by -7 which decreased total open position to 56
On 19 Nov JKCEMENT was trading at 3952.40. The strike last trading price was 1.05, which was -1.45 lower than the previous day. The implied volatity was 46.50, the open interest changed by -1 which decreased total open position to 56
On 18 Nov JKCEMENT was trading at 3924.30. The strike last trading price was 2.5, 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 2.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 12 Nov JKCEMENT was trading at 4062.55. The strike last trading price was 2.5, which was -1.75 lower than the previous day. The implied volatity was 33.20, the open interest changed by 0 which decreased total open position to 59
On 11 Nov JKCEMENT was trading at 4066.40. The strike last trading price was 4.25, 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 7 Nov JKCEMENT was trading at 4073.80. The strike last trading price was 4.25, which was -1.75 lower than the previous day. The implied volatity was 30.65, the open interest changed by -13 which decreased total open position to 60
On 6 Nov JKCEMENT was trading at 4150.60. The strike last trading price was 6, which was -2.90 lower than the previous day. The implied volatity was 28.78, the open interest changed by 1 which increased total open position to 69
On 5 Nov JKCEMENT was trading at 4122.95. The strike last trading price was 8.9, which was -10.95 lower than the previous day. The implied volatity was 31.70, the open interest changed by 9 which increased total open position to 69
On 4 Nov JKCEMENT was trading at 4273.30. The strike last trading price was 19.85, which was -15.80 lower than the previous day. The implied volatity was 29.99, the open interest changed by 52 which increased total open position to 60
On 1 Nov JKCEMENT was trading at 4345.25. The strike last trading price was 35.65, which was -7.60 lower than the previous day. The implied volatity was 29.02, the open interest changed by 2 which increased total open position to 8
On 31 Oct JKCEMENT was trading at 4322.30. The strike last trading price was 43.25, which was -169.80 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 213.05, 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 213.05, 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 213.05, 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 213.05, 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 213.05, 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 213.05, 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 213.05, 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 213.05, 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 213.05, 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 213.05, 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 213.05, 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 213.05, 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 213.05, which was 213.05 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
| JKCEMENT 28NOV2024 4700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 4003.00 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 3952.40 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 3952.40 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 3924.30 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 3973.85 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 4062.55 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 4066.40 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 4073.80 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 4150.60 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 4122.95 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 4273.30 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 4345.25 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 4322.30 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 4335.70 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4350.45 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 4254.90 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 4567.85 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 4621.55 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 4643.30 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 4636.25 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 4582.20 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 4647.10 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 4746.70 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 4783.05 | 383.25 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 4632.70 | 383.25 | 383.25 | - | 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 4700 expiring on 28NOV2024
Delta for 4700 PE is -
Historical price for 4700 PE is as follows
On 21 Nov JKCEMENT was trading at 4003.00. The strike last trading price was 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, 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 383.25, which was 383.25 higher 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
