JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
20 Dec 2024 04:10 PM IST
| JKCEMENT 26DEC2024 4800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.87
Theta: -2.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4517.80 | 6.85 | -6.85 | 32.64 | 725 | -134 | 714 | |||
| 19 Dec | 4577.30 | 13.7 | -5.70 | 29.86 | 612 | 54 | 861 | |||
| 18 Dec | 4619.15 | 19.4 | -20.60 | 26.83 | 1,070 | -41 | 807 | |||
| 17 Dec | 4669.55 | 40 | -33.00 | 30.86 | 2,282 | -136 | 849 | |||
| 16 Dec | 4758.05 | 73 | 5.50 | 26.93 | 2,186 | 407 | 967 | |||
| 13 Dec | 4749.10 | 67.5 | 21.05 | 25.14 | 970 | -93 | 558 | |||
| 12 Dec | 4650.85 | 46.45 | -26.10 | 28.07 | 1,174 | -127 | 651 | |||
| 11 Dec | 4699.80 | 72.55 | 35.65 | 28.07 | 10,509 | 378 | 775 | |||
| 10 Dec | 4599.00 | 36.9 | 2.40 | 25.51 | 1,652 | 131 | 399 | |||
|
|
||||||||||
| 9 Dec | 4562.95 | 34.5 | -13.30 | 26.86 | 301 | -26 | 276 | |||
| 6 Dec | 4596.65 | 47.8 | -2.20 | 27.48 | 952 | 107 | 303 | |||
| 5 Dec | 4608.10 | 50 | -3.00 | 24.60 | 96 | 17 | 195 | |||
| 4 Dec | 4632.55 | 53 | -8.90 | 24.84 | 264 | 36 | 190 | |||
| 3 Dec | 4647.40 | 61.9 | 20.60 | 25.96 | 895 | 118 | 153 | |||
| 2 Dec | 4495.65 | 41.3 | 41.30 | 28.21 | 90 | 36 | 36 | |||
| 30 Oct | 4335.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 4350.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 4302.70 | 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 | |||
| 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 4800 expiring on 26DEC2024
Delta for 4800 CE is 0.08
Historical price for 4800 CE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 6.85, which was -6.85 lower than the previous day. The implied volatity was 32.64, the open interest changed by -134 which decreased total open position to 714
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 13.7, which was -5.70 lower than the previous day. The implied volatity was 29.86, the open interest changed by 54 which increased total open position to 861
On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 19.4, which was -20.60 lower than the previous day. The implied volatity was 26.83, the open interest changed by -41 which decreased total open position to 807
On 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 40, which was -33.00 lower than the previous day. The implied volatity was 30.86, the open interest changed by -136 which decreased total open position to 849
On 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 73, which was 5.50 higher than the previous day. The implied volatity was 26.93, the open interest changed by 407 which increased total open position to 967
On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 67.5, which was 21.05 higher than the previous day. The implied volatity was 25.14, the open interest changed by -93 which decreased total open position to 558
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 46.45, which was -26.10 lower than the previous day. The implied volatity was 28.07, the open interest changed by -127 which decreased total open position to 651
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 72.55, which was 35.65 higher than the previous day. The implied volatity was 28.07, the open interest changed by 378 which increased total open position to 775
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 36.9, which was 2.40 higher than the previous day. The implied volatity was 25.51, the open interest changed by 131 which increased total open position to 399
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 34.5, which was -13.30 lower than the previous day. The implied volatity was 26.86, the open interest changed by -26 which decreased total open position to 276
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 47.8, which was -2.20 lower than the previous day. The implied volatity was 27.48, the open interest changed by 107 which increased total open position to 303
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 50, which was -3.00 lower than the previous day. The implied volatity was 24.60, the open interest changed by 17 which increased total open position to 195
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 53, which was -8.90 lower than the previous day. The implied volatity was 24.84, the open interest changed by 36 which increased total open position to 190
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 61.9, which was 20.60 higher than the previous day. The implied volatity was 25.96, the open interest changed by 118 which increased total open position to 153
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 41.3, which was 41.30 higher than the previous day. The implied volatity was 28.21, the open interest changed by 36 which increased total open position to 36
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 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 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 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 4800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.97
Theta: -1.60
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4517.80 | 284.8 | 49.15 | 34.57 | 1 | 0 | 44 |
| 19 Dec | 4577.30 | 235.65 | 50.65 | 37.19 | 2 | -1 | 45 |
| 18 Dec | 4619.15 | 185 | 37.95 | 27.23 | 3 | -2 | 47 |
| 17 Dec | 4669.55 | 147.05 | 49.00 | 19.87 | 119 | -9 | 47 |
| 16 Dec | 4758.05 | 98.05 | -17.00 | 26.96 | 128 | 30 | 55 |
| 13 Dec | 4749.10 | 115.05 | -59.35 | 24.61 | 27 | -8 | 26 |
| 12 Dec | 4650.85 | 174.4 | 9.40 | 22.31 | 41 | 17 | 34 |
| 11 Dec | 4699.80 | 165 | -43.45 | 31.62 | 206 | 17 | 18 |
| 10 Dec | 4599.00 | 208.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 4562.95 | 208.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 4596.65 | 208.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 4608.10 | 208.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 4632.55 | 208.45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 4647.40 | 208.45 | -161.00 | 25.49 | 1 | 0 | 0 |
| 2 Dec | 4495.65 | 369.45 | 369.45 | - | 0 | 0 | 0 |
| 30 Oct | 4335.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 4350.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 4302.70 | 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 |
| 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 4800 expiring on 26DEC2024
Delta for 4800 PE is -0.91
Historical price for 4800 PE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 284.8, which was 49.15 higher than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 44
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 235.65, which was 50.65 higher than the previous day. The implied volatity was 37.19, the open interest changed by -1 which decreased total open position to 45
On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 185, which was 37.95 higher than the previous day. The implied volatity was 27.23, the open interest changed by -2 which decreased total open position to 47
On 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 147.05, which was 49.00 higher than the previous day. The implied volatity was 19.87, the open interest changed by -9 which decreased total open position to 47
On 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 98.05, which was -17.00 lower than the previous day. The implied volatity was 26.96, the open interest changed by 30 which increased total open position to 55
On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 115.05, which was -59.35 lower than the previous day. The implied volatity was 24.61, the open interest changed by -8 which decreased total open position to 26
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 174.4, which was 9.40 higher than the previous day. The implied volatity was 22.31, the open interest changed by 17 which increased total open position to 34
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 165, which was -43.45 lower than the previous day. The implied volatity was 31.62, the open interest changed by 17 which increased total open position to 18
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 208.45, 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 208.45, 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 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 208.45, 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 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 208.45, 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 208.45, 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 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 208.45, which was -161.00 lower than the previous day. The implied volatity was 25.49, the open interest changed by 0 which decreased total open position to 0
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 369.45, which was 369.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 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 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 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
