JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
20 Dec 2024 04:10 PM IST
| JKCEMENT 26DEC2024 4750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.96
Theta: -2.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4517.80 | 7.05 | -12.80 | 28.45 | 249 | -58 | 280 | |||
| 19 Dec | 4577.30 | 19.85 | -8.80 | 28.71 | 122 | -25 | 338 | |||
| 18 Dec | 4619.15 | 28.65 | -24.50 | 26.04 | 254 | 37 | 363 | |||
|
|
||||||||||
| 17 Dec | 4669.55 | 53.15 | -44.25 | 30.00 | 600 | 87 | 326 | |||
| 16 Dec | 4758.05 | 97.4 | 10.00 | 26.90 | 1,118 | -325 | 239 | |||
| 13 Dec | 4749.10 | 87.4 | 23.45 | 24.47 | 1,950 | 96 | 574 | |||
| 12 Dec | 4650.85 | 63.95 | -27.90 | 28.66 | 909 | -37 | 481 | |||
| 11 Dec | 4699.80 | 91.85 | 45.45 | 27.79 | 8,101 | 486 | 521 | |||
| 10 Dec | 4599.00 | 46.4 | 5.40 | 24.35 | 3 | 0 | 36 | |||
| 9 Dec | 4562.95 | 41 | -23.40 | 25.22 | 1 | 0 | 36 | |||
| 6 Dec | 4596.65 | 64.4 | -0.95 | 28.18 | 19 | 0 | 37 | |||
| 5 Dec | 4608.10 | 65.35 | -1.40 | 24.59 | 7 | -3 | 36 | |||
| 4 Dec | 4632.55 | 66.75 | -10.95 | 24.41 | 14 | 1 | 40 | |||
| 3 Dec | 4647.40 | 77.7 | 25.25 | 25.82 | 74 | 7 | 39 | |||
| 2 Dec | 4495.65 | 52.45 | 28.18 | 76 | 31 | 31 | ||||
For Jk Cement Limited - strike price 4750 expiring on 26DEC2024
Delta for 4750 CE is 0.09
Historical price for 4750 CE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 7.05, which was -12.80 lower than the previous day. The implied volatity was 28.45, the open interest changed by -58 which decreased total open position to 280
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 19.85, which was -8.80 lower than the previous day. The implied volatity was 28.71, the open interest changed by -25 which decreased total open position to 338
On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 28.65, which was -24.50 lower than the previous day. The implied volatity was 26.04, the open interest changed by 37 which increased total open position to 363
On 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 53.15, which was -44.25 lower than the previous day. The implied volatity was 30.00, the open interest changed by 87 which increased total open position to 326
On 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 97.4, which was 10.00 higher than the previous day. The implied volatity was 26.90, the open interest changed by -325 which decreased total open position to 239
On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 87.4, which was 23.45 higher than the previous day. The implied volatity was 24.47, the open interest changed by 96 which increased total open position to 574
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 63.95, which was -27.90 lower than the previous day. The implied volatity was 28.66, the open interest changed by -37 which decreased total open position to 481
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 91.85, which was 45.45 higher than the previous day. The implied volatity was 27.79, the open interest changed by 486 which increased total open position to 521
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 46.4, which was 5.40 higher than the previous day. The implied volatity was 24.35, the open interest changed by 0 which decreased total open position to 36
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 41, which was -23.40 lower than the previous day. The implied volatity was 25.22, the open interest changed by 0 which decreased total open position to 36
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 64.4, which was -0.95 lower than the previous day. The implied volatity was 28.18, the open interest changed by 0 which decreased total open position to 37
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 65.35, which was -1.40 lower than the previous day. The implied volatity was 24.59, the open interest changed by -3 which decreased total open position to 36
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 66.75, which was -10.95 lower than the previous day. The implied volatity was 24.41, the open interest changed by 1 which increased total open position to 40
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 77.7, which was 25.25 higher than the previous day. The implied volatity was 25.82, the open interest changed by 7 which increased total open position to 39
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 52.45, which was lower than the previous day. The implied volatity was 28.18, the open interest changed by 31 which increased total open position to 31
| JKCEMENT 26DEC2024 4750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4517.80 | 173.85 | 54.95 | - | 5 | -1 | 115 |
| 19 Dec | 4577.30 | 118.9 | 0.00 | 0.00 | 0 | -3 | 0 |
| 18 Dec | 4619.15 | 118.9 | -4.75 | 12.69 | 4 | -2 | 117 |
| 17 Dec | 4669.55 | 123.65 | 52.55 | 25.65 | 226 | 12 | 120 |
| 16 Dec | 4758.05 | 71.1 | -18.25 | 26.45 | 293 | 13 | 107 |
| 13 Dec | 4749.10 | 89.35 | -60.35 | 25.14 | 111 | -2 | 94 |
| 12 Dec | 4650.85 | 149.7 | 26.90 | 25.78 | 166 | 13 | 97 |
| 11 Dec | 4699.80 | 122.8 | -70.25 | 28.16 | 988 | 81 | 84 |
| 10 Dec | 4599.00 | 193.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 4562.95 | 193.05 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Dec | 4596.65 | 193.05 | -101.60 | 24.78 | 4 | 1 | 2 |
| 5 Dec | 4608.10 | 294.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 4632.55 | 294.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 4647.40 | 294.65 | 0.00 | 0.00 | 0 | 1 | 0 |
| 2 Dec | 4495.65 | 294.65 | 35.27 | 1 | 0 | 0 | |
For Jk Cement Limited - strike price 4750 expiring on 26DEC2024
Delta for 4750 PE is -
Historical price for 4750 PE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 173.85, which was 54.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 115
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 118.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 118.9, which was -4.75 lower than the previous day. The implied volatity was 12.69, the open interest changed by -2 which decreased total open position to 117
On 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 123.65, which was 52.55 higher than the previous day. The implied volatity was 25.65, the open interest changed by 12 which increased total open position to 120
On 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 71.1, which was -18.25 lower than the previous day. The implied volatity was 26.45, the open interest changed by 13 which increased total open position to 107
On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 89.35, which was -60.35 lower than the previous day. The implied volatity was 25.14, the open interest changed by -2 which decreased total open position to 94
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 149.7, which was 26.90 higher than the previous day. The implied volatity was 25.78, the open interest changed by 13 which increased total open position to 97
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 122.8, which was -70.25 lower than the previous day. The implied volatity was 28.16, the open interest changed by 81 which increased total open position to 84
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 193.05, 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 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 193.05, 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 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 193.05, which was -101.60 lower than the previous day. The implied volatity was 24.78, the open interest changed by 1 which increased total open position to 2
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 294.65, 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 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 294.65, 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 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 294.65, which was 0.00 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 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 294.65, which was lower than the previous day. The implied volatity was 35.27, the open interest changed by 0 which decreased total open position to 0
