JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
20 Dec 2024 04:10 PM IST
| JKCEMENT 26DEC2024 4900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.46
Theta: -1.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4517.80 | 2.8 | -2.40 | 34.27 | 141 | -28 | 166 | |||
| 19 Dec | 4577.30 | 5.2 | -2.35 | 30.47 | 250 | -46 | 196 | |||
| 18 Dec | 4619.15 | 7.55 | -10.70 | 27.42 | 332 | 25 | 245 | |||
| 17 Dec | 4669.55 | 18.25 | -19.65 | 30.36 | 299 | 18 | 222 | |||
| 16 Dec | 4758.05 | 37.9 | 1.90 | 27.09 | 328 | -2 | 198 | |||
| 13 Dec | 4749.10 | 36 | 12.05 | 25.40 | 326 | -11 | 201 | |||
| 12 Dec | 4650.85 | 23.95 | -18.05 | 27.82 | 355 | 30 | 213 | |||
| 11 Dec | 4699.80 | 42 | 20.70 | 28.11 | 2,602 | 147 | 184 | |||
| 10 Dec | 4599.00 | 21.3 | 4.30 | 26.73 | 33 | 5 | 37 | |||
| 9 Dec | 4562.95 | 17 | -9.75 | 26.41 | 21 | 13 | 32 | |||
| 6 Dec | 4596.65 | 26.75 | -1.25 | 27.22 | 22 | -3 | 19 | |||
|
|
||||||||||
| 5 Dec | 4608.10 | 28 | -2.00 | 24.69 | 29 | 15 | 19 | |||
| 4 Dec | 4632.55 | 30 | -171.40 | 24.80 | 4 | 2 | 2 | |||
| 3 Dec | 4647.40 | 201.4 | 0.00 | 4.97 | 0 | 0 | 0 | |||
| 2 Dec | 4495.65 | 201.4 | 201.40 | 7.42 | 0 | 0 | 0 | |||
| 8 Oct | 4441.55 | 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 4900 expiring on 26DEC2024
Delta for 4900 CE is 0.04
Historical price for 4900 CE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 2.8, which was -2.40 lower than the previous day. The implied volatity was 34.27, the open interest changed by -28 which decreased total open position to 166
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 5.2, which was -2.35 lower than the previous day. The implied volatity was 30.47, the open interest changed by -46 which decreased total open position to 196
On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 7.55, which was -10.70 lower than the previous day. The implied volatity was 27.42, the open interest changed by 25 which increased total open position to 245
On 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 18.25, which was -19.65 lower than the previous day. The implied volatity was 30.36, the open interest changed by 18 which increased total open position to 222
On 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 37.9, which was 1.90 higher than the previous day. The implied volatity was 27.09, the open interest changed by -2 which decreased total open position to 198
On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 36, which was 12.05 higher than the previous day. The implied volatity was 25.40, the open interest changed by -11 which decreased total open position to 201
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 23.95, which was -18.05 lower than the previous day. The implied volatity was 27.82, the open interest changed by 30 which increased total open position to 213
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 42, which was 20.70 higher than the previous day. The implied volatity was 28.11, the open interest changed by 147 which increased total open position to 184
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 21.3, which was 4.30 higher than the previous day. The implied volatity was 26.73, the open interest changed by 5 which increased total open position to 37
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 17, which was -9.75 lower than the previous day. The implied volatity was 26.41, the open interest changed by 13 which increased total open position to 32
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 26.75, which was -1.25 lower than the previous day. The implied volatity was 27.22, the open interest changed by -3 which decreased total open position to 19
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 28, which was -2.00 lower than the previous day. The implied volatity was 24.69, the open interest changed by 15 which increased total open position to 19
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 30, which was -171.40 lower than the previous day. The implied volatity was 24.80, the open interest changed by 2 which increased total open position to 2
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 201.4, which was 0.00 lower than the previous day. The implied volatity was 4.97, 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 201.4, which was 201.40 higher than the previous day. The implied volatity was 7.42, the open interest changed by 0 which decreased total open position to 0
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 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 4900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4517.80 | 305.9 | -17.65 | - | 1 | 0 | 13 |
| 19 Dec | 4577.30 | 323.55 | 54.30 | 38.72 | 2 | -1 | 12 |
| 18 Dec | 4619.15 | 269.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 4669.55 | 269.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 4758.05 | 269.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 4749.10 | 269.25 | 0.00 | 0.00 | 0 | 9 | 0 |
| 12 Dec | 4650.85 | 269.25 | 49.25 | 27.97 | 18 | 9 | 13 |
| 11 Dec | 4699.80 | 220 | -210.85 | 27.80 | 5 | 4 | 4 |
| 10 Dec | 4599.00 | 430.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 4562.95 | 430.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 4596.65 | 430.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 4608.10 | 430.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 4632.55 | 430.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 4647.40 | 430.85 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 4495.65 | 430.85 | 430.85 | - | 0 | 0 | 0 |
| 8 Oct | 4441.55 | 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 4900 expiring on 26DEC2024
Delta for 4900 PE is -
Historical price for 4900 PE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 305.9, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 323.55, which was 54.30 higher than the previous day. The implied volatity was 38.72, the open interest changed by -1 which decreased total open position to 12
On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 269.25, 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 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 269.25, 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 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 269.25, 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 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 269.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 269.25, which was 49.25 higher than the previous day. The implied volatity was 27.97, the open interest changed by 9 which increased total open position to 13
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 220, which was -210.85 lower than the previous day. The implied volatity was 27.80, the open interest changed by 4 which increased total open position to 4
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 430.85, 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 430.85, 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 430.85, 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 430.85, 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 430.85, 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 430.85, 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 430.85, which was 430.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 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
