JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
12 Dec 2024 10:10 AM IST
| JKCEMENT 26DEC2024 4800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 3.14
Theta: -3.42
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 4633.80 | 45.35 | -27.20 | 27.71 | 713 | -69 | 709 | |||
| 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 0.29
Historical price for 4800 CE is as follows
On 12 Dec JKCEMENT was trading at 4633.80. The strike last trading price was 45.35, which was -27.20 lower than the previous day. The implied volatity was 27.71, the open interest changed by -69 which decreased total open position to 709
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: -0.69
Vega: 3.21
Theta: -2.42
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 4633.80 | 199.15 | 34.15 | 29.68 | 30 | 16 | 33 |
| 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 -0.69
Historical price for 4800 PE is as follows
On 12 Dec JKCEMENT was trading at 4633.80. The strike last trading price was 199.15, which was 34.15 higher than the previous day. The implied volatity was 29.68, the open interest changed by 16 which increased total open position to 33
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
