`
[--[65.84.65.76]--]
JKCEMENT
Jk Cement Limited

4641.05 -58.75 (-1.25%)

Back to Option Chain


Historical option data for JKCEMENT

12 Dec 2024 10:31 AM IST
JKCEMENT 26DEC2024 4800 CE
Delta: 0.29
Vega: 3.15
Theta: -3.48
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 4636.65 46.5 -26.05 28.14 788 -60 718
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 4636.65. The strike last trading price was 46.5, which was -26.05 lower than the previous day. The implied volatity was 28.14, the open interest changed by -60 which decreased total open position to 718


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: -2.44
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 4636.65 200 35.00 29.85 32 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 4636.65. The strike last trading price was 200, which was 35.00 higher than the previous day. The implied volatity was 29.85, 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