JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
20 Dec 2024 04:10 PM IST
| JKCEMENT 26DEC2024 4850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.60
Theta: -1.69
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4517.80 | 3.9 | -4.05 | 32.66 | 58 | -8 | 75 | |||
| 19 Dec | 4577.30 | 7.95 | -4.55 | 29.60 | 33 | -10 | 83 | |||
| 18 Dec | 4619.15 | 12.5 | -15.30 | 27.28 | 40 | -6 | 93 | |||
| 17 Dec | 4669.55 | 27.8 | -25.90 | 30.74 | 183 | 10 | 99 | |||
| 16 Dec | 4758.05 | 53.7 | 8.25 | 27.13 | 190 | 10 | 90 | |||
| 13 Dec | 4749.10 | 45.45 | 12.10 | 23.92 | 117 | -17 | 79 | |||
| 12 Dec | 4650.85 | 33.35 | -21.65 | 27.79 | 301 | -15 | 97 | |||
| 11 Dec | 4699.80 | 55 | 29.25 | 27.89 | 1,985 | 6 | 111 | |||
| 10 Dec | 4599.00 | 25.75 | 2.75 | 25.26 | 35 | 8 | 105 | |||
| 9 Dec | 4562.95 | 23 | -13.40 | 26.02 | 31 | 12 | 97 | |||
|
|
||||||||||
| 6 Dec | 4596.65 | 36.4 | 0.40 | 27.45 | 16 | 2 | 80 | |||
| 5 Dec | 4608.10 | 36 | -7.65 | 24.14 | 43 | -3 | 78 | |||
| 4 Dec | 4632.55 | 43.65 | -3.55 | 25.77 | 71 | 57 | 78 | |||
| 3 Dec | 4647.40 | 47.2 | -19.90 | 25.02 | 43 | 21 | 21 | |||
| 2 Dec | 4495.65 | 67.1 | 6.63 | 0 | 0 | 0 | ||||
For Jk Cement Limited - strike price 4850 expiring on 26DEC2024
Delta for 4850 CE is 0.05
Historical price for 4850 CE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 3.9, which was -4.05 lower than the previous day. The implied volatity was 32.66, the open interest changed by -8 which decreased total open position to 75
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 7.95, which was -4.55 lower than the previous day. The implied volatity was 29.60, the open interest changed by -10 which decreased total open position to 83
On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 12.5, which was -15.30 lower than the previous day. The implied volatity was 27.28, the open interest changed by -6 which decreased total open position to 93
On 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 27.8, which was -25.90 lower than the previous day. The implied volatity was 30.74, the open interest changed by 10 which increased total open position to 99
On 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 53.7, which was 8.25 higher than the previous day. The implied volatity was 27.13, the open interest changed by 10 which increased total open position to 90
On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 45.45, which was 12.10 higher than the previous day. The implied volatity was 23.92, the open interest changed by -17 which decreased total open position to 79
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 33.35, which was -21.65 lower than the previous day. The implied volatity was 27.79, the open interest changed by -15 which decreased total open position to 97
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 55, which was 29.25 higher than the previous day. The implied volatity was 27.89, the open interest changed by 6 which increased total open position to 111
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 25.75, which was 2.75 higher than the previous day. The implied volatity was 25.26, the open interest changed by 8 which increased total open position to 105
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 23, which was -13.40 lower than the previous day. The implied volatity was 26.02, the open interest changed by 12 which increased total open position to 97
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 36.4, which was 0.40 higher than the previous day. The implied volatity was 27.45, the open interest changed by 2 which increased total open position to 80
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 36, which was -7.65 lower than the previous day. The implied volatity was 24.14, the open interest changed by -3 which decreased total open position to 78
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 43.65, which was -3.55 lower than the previous day. The implied volatity was 25.77, the open interest changed by 57 which increased total open position to 78
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 47.2, which was -19.90 lower than the previous day. The implied volatity was 25.02, the open interest changed by 21 which increased total open position to 21
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 67.1, which was lower than the previous day. The implied volatity was 6.63, the open interest changed by 0 which decreased total open position to 0
| JKCEMENT 26DEC2024 4850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4517.80 | 227.2 | 38.75 | - | 1 | 0 | 2 |
| 19 Dec | 4577.30 | 188.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 4619.15 | 188.45 | 0.00 | 0.00 | 0 | -1 | 0 |
| 17 Dec | 4669.55 | 188.45 | 27.45 | 18.81 | 4 | 0 | 3 |
| 16 Dec | 4758.05 | 161 | 10.00 | 37.84 | 1 | 0 | 3 |
| 13 Dec | 4749.10 | 151 | -54.25 | 25.86 | 4 | 0 | 2 |
| 12 Dec | 4650.85 | 205.25 | 0.00 | 0.00 | 0 | 2 | 0 |
| 11 Dec | 4699.80 | 205.25 | -335.65 | 33.90 | 4 | 3 | 3 |
| 10 Dec | 4599.00 | 540.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 4562.95 | 540.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 4596.65 | 540.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 4608.10 | 540.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 4632.55 | 540.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 4647.40 | 540.9 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 4495.65 | 540.9 | - | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4850 expiring on 26DEC2024
Delta for 4850 PE is -
Historical price for 4850 PE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 227.2, which was 38.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 188.45, 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 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 188.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 188.45, which was 27.45 higher than the previous day. The implied volatity was 18.81, the open interest changed by 0 which decreased total open position to 3
On 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 161, which was 10.00 higher than the previous day. The implied volatity was 37.84, the open interest changed by 0 which decreased total open position to 3
On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 151, which was -54.25 lower than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 2
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 205.25, 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 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 205.25, which was -335.65 lower than the previous day. The implied volatity was 33.90, the open interest changed by 3 which increased total open position to 3
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 540.9, which was 0.00 lower than the previous day. The implied volatity was -, 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 540.9, which was 0.00 lower than the previous day. The implied volatity was -, 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 540.9, which was 0.00 lower than the previous day. The implied volatity was -, 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 540.9, which was 0.00 lower than the previous day. The implied volatity was -, 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 540.9, which was 0.00 lower than the previous day. The implied volatity was -, 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 540.9, which was 0.00 lower than the previous day. The implied volatity was -, 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 540.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
