JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
20 Dec 2024 04:10 PM IST
| JKCEMENT 26DEC2024 4700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 1.29
Theta: -3.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4517.80 | 11.2 | -15.45 | 27.32 | 1,120 | -56 | 477 | |||
| 19 Dec | 4577.30 | 26.65 | -13.05 | 26.57 | 489 | 20 | 534 | |||
| 18 Dec | 4619.15 | 39.7 | -35.35 | 24.46 | 989 | 78 | 515 | |||
| 17 Dec | 4669.55 | 75.05 | -50.15 | 30.87 | 543 | 39 | 434 | |||
| 16 Dec | 4758.05 | 125.2 | 14.15 | 26.44 | 811 | -119 | 396 | |||
| 13 Dec | 4749.10 | 111.05 | 29.75 | 23.56 | 2,462 | -631 | 516 | |||
| 12 Dec | 4650.85 | 81.3 | -33.60 | 28.17 | 3,837 | 353 | 1,153 | |||
| 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 0.14
Historical price for 4700 CE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 11.2, which was -15.45 lower than the previous day. The implied volatity was 27.32, the open interest changed by -56 which decreased total open position to 477
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 26.65, which was -13.05 lower than the previous day. The implied volatity was 26.57, the open interest changed by 20 which increased total open position to 534
On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 39.7, which was -35.35 lower than the previous day. The implied volatity was 24.46, the open interest changed by 78 which increased total open position to 515
On 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 75.05, which was -50.15 lower than the previous day. The implied volatity was 30.87, the open interest changed by 39 which increased total open position to 434
On 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 125.2, which was 14.15 higher than the previous day. The implied volatity was 26.44, the open interest changed by -119 which decreased total open position to 396
On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 111.05, which was 29.75 higher than the previous day. The implied volatity was 23.56, the open interest changed by -631 which decreased total open position to 516
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 81.3, which was -33.60 lower than the previous day. The implied volatity was 28.17, the open interest changed by 353 which increased total open position to 1153
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: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4517.80 | 173.75 | 34.05 | - | 36 | -7 | 199 |
| 19 Dec | 4577.30 | 139.7 | 22.90 | 27.88 | 39 | -20 | 207 |
| 18 Dec | 4619.15 | 116.8 | 32.00 | 29.12 | 362 | -45 | 225 |
| 17 Dec | 4669.55 | 84.8 | 32.05 | 23.01 | 470 | 50 | 271 |
| 16 Dec | 4758.05 | 52.75 | -13.40 | 27.23 | 326 | 43 | 221 |
| 13 Dec | 4749.10 | 66.15 | -55.85 | 25.12 | 411 | -5 | 177 |
| 12 Dec | 4650.85 | 122 | 25.00 | 26.77 | 535 | 7 | 178 |
| 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 -
Historical price for 4700 PE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 173.75, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 199
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 139.7, which was 22.90 higher than the previous day. The implied volatity was 27.88, the open interest changed by -20 which decreased total open position to 207
On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 116.8, which was 32.00 higher than the previous day. The implied volatity was 29.12, the open interest changed by -45 which decreased total open position to 225
On 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 84.8, which was 32.05 higher than the previous day. The implied volatity was 23.01, the open interest changed by 50 which increased total open position to 271
On 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 52.75, which was -13.40 lower than the previous day. The implied volatity was 27.23, the open interest changed by 43 which increased total open position to 221
On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 66.15, which was -55.85 lower than the previous day. The implied volatity was 25.12, the open interest changed by -5 which decreased total open position to 177
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 122, which was 25.00 higher than the previous day. The implied volatity was 26.77, the open interest changed by 7 which increased total open position to 178
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
