JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
20 Dec 2024 04:10 PM IST
| JKCEMENT 26DEC2024 5000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.29
Theta: -0.94
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 4517.80 | 1.65 | -0.90 | 37.87 | 1,144 | -59 | 260 | |||
| 19 Dec | 4577.30 | 2.55 | -0.50 | 32.94 | 1,009 | -61 | 320 | |||
| 18 Dec | 4619.15 | 3.05 | -5.50 | 28.74 | 574 | -44 | 380 | |||
|
|
||||||||||
| 17 Dec | 4669.55 | 8.55 | -9.05 | 31.18 | 380 | 0 | 424 | |||
| 16 Dec | 4758.05 | 17.6 | -0.40 | 27.26 | 430 | 67 | 427 | |||
| 13 Dec | 4749.10 | 18 | 5.10 | 25.88 | 562 | 0 | 356 | |||
| 12 Dec | 4650.85 | 12.9 | -10.10 | 28.67 | 658 | -58 | 360 | |||
| 11 Dec | 4699.80 | 23 | 12.25 | 28.31 | 3,977 | 208 | 419 | |||
| 10 Dec | 4599.00 | 10.75 | 0.00 | 27.05 | 803 | -47 | 211 | |||
| 9 Dec | 4562.95 | 10.75 | -6.35 | 28.29 | 649 | 149 | 257 | |||
| 6 Dec | 4596.65 | 17.1 | 2.10 | 28.57 | 328 | -79 | 108 | |||
| 5 Dec | 4608.10 | 15 | -1.80 | 24.92 | 335 | 47 | 184 | |||
| 4 Dec | 4632.55 | 16.8 | -6.20 | 25.19 | 343 | 51 | 138 | |||
| 3 Dec | 4647.40 | 23 | 6.75 | 26.75 | 384 | 76 | 86 | |||
| 2 Dec | 4495.65 | 16.25 | 16.25 | 29.34 | 12 | 8 | 8 | |||
| 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 5000 expiring on 26DEC2024
Delta for 5000 CE is 0.02
Historical price for 5000 CE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 1.65, which was -0.90 lower than the previous day. The implied volatity was 37.87, the open interest changed by -59 which decreased total open position to 260
On 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 2.55, which was -0.50 lower than the previous day. The implied volatity was 32.94, the open interest changed by -61 which decreased total open position to 320
On 18 Dec JKCEMENT was trading at 4619.15. The strike last trading price was 3.05, which was -5.50 lower than the previous day. The implied volatity was 28.74, the open interest changed by -44 which decreased total open position to 380
On 17 Dec JKCEMENT was trading at 4669.55. The strike last trading price was 8.55, which was -9.05 lower than the previous day. The implied volatity was 31.18, the open interest changed by 0 which decreased total open position to 424
On 16 Dec JKCEMENT was trading at 4758.05. The strike last trading price was 17.6, which was -0.40 lower than the previous day. The implied volatity was 27.26, the open interest changed by 67 which increased total open position to 427
On 13 Dec JKCEMENT was trading at 4749.10. The strike last trading price was 18, which was 5.10 higher than the previous day. The implied volatity was 25.88, the open interest changed by 0 which decreased total open position to 356
On 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 12.9, which was -10.10 lower than the previous day. The implied volatity was 28.67, the open interest changed by -58 which decreased total open position to 360
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 23, which was 12.25 higher than the previous day. The implied volatity was 28.31, the open interest changed by 208 which increased total open position to 419
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 10.75, which was 0.00 lower than the previous day. The implied volatity was 27.05, the open interest changed by -47 which decreased total open position to 211
On 9 Dec JKCEMENT was trading at 4562.95. The strike last trading price was 10.75, which was -6.35 lower than the previous day. The implied volatity was 28.29, the open interest changed by 149 which increased total open position to 257
On 6 Dec JKCEMENT was trading at 4596.65. The strike last trading price was 17.1, which was 2.10 higher than the previous day. The implied volatity was 28.57, the open interest changed by -79 which decreased total open position to 108
On 5 Dec JKCEMENT was trading at 4608.10. The strike last trading price was 15, which was -1.80 lower than the previous day. The implied volatity was 24.92, the open interest changed by 47 which increased total open position to 184
On 4 Dec JKCEMENT was trading at 4632.55. The strike last trading price was 16.8, which was -6.20 lower than the previous day. The implied volatity was 25.19, the open interest changed by 51 which increased total open position to 138
On 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 23, which was 6.75 higher than the previous day. The implied volatity was 26.75, the open interest changed by 76 which increased total open position to 86
On 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 16.25, which was 16.25 higher than the previous day. The implied volatity was 29.34, the open interest changed by 8 which increased total open position to 8
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 5000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 4517.80 | 323.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 4577.30 | 323.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 4619.15 | 323.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 4669.55 | 323.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 4758.05 | 323.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 4749.10 | 323.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Dec | 4650.85 | 323.7 | 17.70 | - | 2 | 0 | 2 |
| 11 Dec | 4699.80 | 306 | -194.00 | 30.14 | 7 | 0 | 1 |
| 10 Dec | 4599.00 | 500 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 4562.95 | 500 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 4596.65 | 500 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 4608.10 | 500 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 4632.55 | 500 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 4647.40 | 500 | 0.00 | 0.00 | 0 | 1 | 0 |
| 2 Dec | 4495.65 | 500 | 500.00 | 37.85 | 1 | 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 5000 expiring on 26DEC2024
Delta for 5000 PE is 0.00
Historical price for 5000 PE is as follows
On 20 Dec JKCEMENT was trading at 4517.80. The strike last trading price was 323.7, 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 19 Dec JKCEMENT was trading at 4577.30. The strike last trading price was 323.7, 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 323.7, 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 323.7, 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 323.7, 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 323.7, 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 12 Dec JKCEMENT was trading at 4650.85. The strike last trading price was 323.7, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Dec JKCEMENT was trading at 4699.80. The strike last trading price was 306, which was -194.00 lower than the previous day. The implied volatity was 30.14, the open interest changed by 0 which decreased total open position to 1
On 10 Dec JKCEMENT was trading at 4599.00. The strike last trading price was 500, 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 500, 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 500, 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 500, 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 500, 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 3 Dec JKCEMENT was trading at 4647.40. The strike last trading price was 500, 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 2 Dec JKCEMENT was trading at 4495.65. The strike last trading price was 500, which was 500.00 higher than the previous day. The implied volatity was 37.85, the open interest changed by 0 which decreased total open position to 0
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
