JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
13 Mar 2025 04:10 PM IST
| JKCEMENT 27MAR2025 4750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.98
Theta: -1.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 13 Mar | 4271.30 | 6.65 | -3.35 | 32.40 | 4 | 0 | 36 | |||
| 12 Mar | 4350.65 | 10 | -1.9 | 28.70 | 39 | 12 | 37 | |||
| 11 Mar | 4346.85 | 11.9 | -2 | 30.25 | 22 | -1 | 26 | |||
| 10 Mar | 4397.45 | 15.5 | -10.25 | 27.85 | 39 | 2 | 28 | |||
| 7 Mar | 4421.55 | 25.75 | -21.85 | 29.68 | 5 | 0 | 26 | |||
| 6 Mar | 4505.10 | 45.25 | 10.65 | 29.45 | 6 | 2 | 25 | |||
| 5 Mar | 4464.10 | 34.6 | -0.45 | 28.78 | 5 | -2 | 24 | |||
| 4 Mar | 4405.60 | 35.05 | -4.7 | 31.90 | 5 | -3 | 26 | |||
| 3 Mar | 4448.75 | 39.75 | 10.5 | 30.11 | 14 | 5 | 30 | |||
| 28 Feb | 4389.35 | 29.25 | -33.4 | 24.46 | 48 | 16 | 26 | |||
| 27 Feb | 4517.15 | 63.45 | -235.25 | 28.72 | 12 | 10 | 10 | |||
| 26 Feb | 4595.20 | 298.7 | 0 | 2.30 | 0 | 0 | 0 | |||
| 25 Feb | 4575.00 | 298.7 | 0 | 2.30 | 0 | 0 | 0 | |||
| 20 Feb | 4672.55 | 298.7 | 0 | 0.78 | 0 | 0 | 0 | |||
| 19 Feb | 4621.85 | 298.7 | 0 | 1.80 | 0 | 0 | 0 | |||
| 18 Feb | 4517.45 | 298.7 | 0 | 3.72 | 0 | 0 | 0 | |||
| 17 Feb | 4637.90 | 298.7 | 0 | 1.05 | 0 | 0 | 0 | |||
| 14 Feb | 4657.25 | 298.7 | 0 | 0.95 | 0 | 0 | 0 | |||
| 10 Feb | 4810.45 | 298.7 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 4879.70 | 298.7 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 4898.30 | 298.7 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 4934.85 | 298.7 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 4878.95 | 298.7 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 4751.35 | 298.7 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 4725.10 | 298.7 | 0 | - | 0 | 0 | 0 | |||
For Jk Cement Limited - strike price 4750 expiring on 27MAR2025
Delta for 4750 CE is 0.06
Historical price for 4750 CE is as follows
On 13 Mar JKCEMENT was trading at 4271.30. The strike last trading price was 6.65, which was -3.35 lower than the previous day. The implied volatity was 32.40, the open interest changed by 0 which decreased total open position to 36
On 12 Mar JKCEMENT was trading at 4350.65. The strike last trading price was 10, which was -1.9 lower than the previous day. The implied volatity was 28.70, the open interest changed by 12 which increased total open position to 37
On 11 Mar JKCEMENT was trading at 4346.85. The strike last trading price was 11.9, which was -2 lower than the previous day. The implied volatity was 30.25, the open interest changed by -1 which decreased total open position to 26
On 10 Mar JKCEMENT was trading at 4397.45. The strike last trading price was 15.5, which was -10.25 lower than the previous day. The implied volatity was 27.85, the open interest changed by 2 which increased total open position to 28
On 7 Mar JKCEMENT was trading at 4421.55. The strike last trading price was 25.75, which was -21.85 lower than the previous day. The implied volatity was 29.68, the open interest changed by 0 which decreased total open position to 26
On 6 Mar JKCEMENT was trading at 4505.10. The strike last trading price was 45.25, which was 10.65 higher than the previous day. The implied volatity was 29.45, the open interest changed by 2 which increased total open position to 25
On 5 Mar JKCEMENT was trading at 4464.10. The strike last trading price was 34.6, which was -0.45 lower than the previous day. The implied volatity was 28.78, the open interest changed by -2 which decreased total open position to 24
On 4 Mar JKCEMENT was trading at 4405.60. The strike last trading price was 35.05, which was -4.7 lower than the previous day. The implied volatity was 31.90, the open interest changed by -3 which decreased total open position to 26
On 3 Mar JKCEMENT was trading at 4448.75. The strike last trading price was 39.75, which was 10.5 higher than the previous day. The implied volatity was 30.11, the open interest changed by 5 which increased total open position to 30
On 28 Feb JKCEMENT was trading at 4389.35. The strike last trading price was 29.25, which was -33.4 lower than the previous day. The implied volatity was 24.46, the open interest changed by 16 which increased total open position to 26
On 27 Feb JKCEMENT was trading at 4517.15. The strike last trading price was 63.45, which was -235.25 lower than the previous day. The implied volatity was 28.72, the open interest changed by 10 which increased total open position to 10
On 26 Feb JKCEMENT was trading at 4595.20. The strike last trading price was 298.7, which was 0 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0
On 25 Feb JKCEMENT was trading at 4575.00. The strike last trading price was 298.7, which was 0 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0
On 20 Feb JKCEMENT was trading at 4672.55. The strike last trading price was 298.7, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 19 Feb JKCEMENT was trading at 4621.85. The strike last trading price was 298.7, which was 0 lower than the previous day. The implied volatity was 1.80, the open interest changed by 0 which decreased total open position to 0
On 18 Feb JKCEMENT was trading at 4517.45. The strike last trading price was 298.7, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0
On 17 Feb JKCEMENT was trading at 4637.90. The strike last trading price was 298.7, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 14 Feb JKCEMENT was trading at 4657.25. The strike last trading price was 298.7, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 10 Feb JKCEMENT was trading at 4810.45. The strike last trading price was 298.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb JKCEMENT was trading at 4879.70. The strike last trading price was 298.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb JKCEMENT was trading at 4898.30. The strike last trading price was 298.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb JKCEMENT was trading at 4934.85. The strike last trading price was 298.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb JKCEMENT was trading at 4878.95. The strike last trading price was 298.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb JKCEMENT was trading at 4751.35. The strike last trading price was 298.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb JKCEMENT was trading at 4725.10. The strike last trading price was 298.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JKCEMENT 27MAR2025 4750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 4271.30 | 367.2 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 4350.65 | 367.2 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 4346.85 | 367.2 | 0 | 0.00 | 0 | 2 | 0 |
| 10 Mar | 4397.45 | 367.2 | -2.8 | 38.03 | 2 | 7 | 7 |
| 7 Mar | 4421.55 | 370 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 4505.10 | 370 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 4464.10 | 370 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 4405.60 | 370 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 4448.75 | 370 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Feb | 4389.35 | 370 | 103 | 40.06 | 1 | 3 | 5 |
| 27 Feb | 4517.15 | 267 | 71.5 | 26.31 | 5 | 2 | 2 |
| 26 Feb | 4595.20 | 195.5 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 4575.00 | 195.5 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 4672.55 | 195.5 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 4621.85 | 195.5 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 4517.45 | 195.5 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 4637.90 | 195.5 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 4657.25 | 195.5 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 4810.45 | 195.5 | 0 | 1.88 | 0 | 0 | 0 |
| 7 Feb | 4879.70 | 195.5 | 0 | 3.17 | 0 | 0 | 0 |
| 6 Feb | 4898.30 | 195.5 | 0 | 2.97 | 0 | 0 | 0 |
| 5 Feb | 4934.85 | 195.5 | 0 | 3.55 | 0 | 0 | 0 |
| 4 Feb | 4878.95 | 195.5 | 0 | 2.23 | 0 | 0 | 0 |
| 3 Feb | 4751.35 | 195.5 | 0 | 1.08 | 0 | 0 | 0 |
| 1 Feb | 4725.10 | 195.5 | 0 | 0.99 | 0 | 0 | 0 |
For Jk Cement Limited - strike price 4750 expiring on 27MAR2025
Delta for 4750 PE is 0.00
Historical price for 4750 PE is as follows
On 13 Mar JKCEMENT was trading at 4271.30. The strike last trading price was 367.2, which was 0 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 12 Mar JKCEMENT was trading at 4350.65. The strike last trading price was 367.2, which was 0 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 Mar JKCEMENT was trading at 4346.85. The strike last trading price was 367.2, which was 0 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 10 Mar JKCEMENT was trading at 4397.45. The strike last trading price was 367.2, which was -2.8 lower than the previous day. The implied volatity was 38.03, the open interest changed by 7 which increased total open position to 7
On 7 Mar JKCEMENT was trading at 4421.55. The strike last trading price was 370, which was 0 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 6 Mar JKCEMENT was trading at 4505.10. The strike last trading price was 370, which was 0 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 5 Mar JKCEMENT was trading at 4464.10. The strike last trading price was 370, which was 0 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 Mar JKCEMENT was trading at 4405.60. The strike last trading price was 370, which was 0 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 3 Mar JKCEMENT was trading at 4448.75. The strike last trading price was 370, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 28 Feb JKCEMENT was trading at 4389.35. The strike last trading price was 370, which was 103 higher than the previous day. The implied volatity was 40.06, the open interest changed by 3 which increased total open position to 5
On 27 Feb JKCEMENT was trading at 4517.15. The strike last trading price was 267, which was 71.5 higher than the previous day. The implied volatity was 26.31, the open interest changed by 2 which increased total open position to 2
On 26 Feb JKCEMENT was trading at 4595.20. The strike last trading price was 195.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb JKCEMENT was trading at 4575.00. The strike last trading price was 195.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb JKCEMENT was trading at 4672.55. The strike last trading price was 195.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb JKCEMENT was trading at 4621.85. The strike last trading price was 195.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb JKCEMENT was trading at 4517.45. The strike last trading price was 195.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb JKCEMENT was trading at 4637.90. The strike last trading price was 195.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Feb JKCEMENT was trading at 4657.25. The strike last trading price was 195.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb JKCEMENT was trading at 4810.45. The strike last trading price was 195.5, which was 0 lower than the previous day. The implied volatity was 1.88, the open interest changed by 0 which decreased total open position to 0
On 7 Feb JKCEMENT was trading at 4879.70. The strike last trading price was 195.5, which was 0 lower than the previous day. The implied volatity was 3.17, the open interest changed by 0 which decreased total open position to 0
On 6 Feb JKCEMENT was trading at 4898.30. The strike last trading price was 195.5, which was 0 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 5 Feb JKCEMENT was trading at 4934.85. The strike last trading price was 195.5, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
On 4 Feb JKCEMENT was trading at 4878.95. The strike last trading price was 195.5, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
On 3 Feb JKCEMENT was trading at 4751.35. The strike last trading price was 195.5, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 1 Feb JKCEMENT was trading at 4725.10. The strike last trading price was 195.5, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
