JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
18 Sep 2024 04:10 PM IST
| JKCEMENT 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 4632.05 | 732.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 4778.45 | 732.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 4812.75 | 732.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 4675.35 | 732.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 4599.55 | 732.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 4689.40 | 732.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 4807.75 | 732.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 4700.55 | 732.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 4647.80 | 732.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 4481.95 | 732.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 4453.90 | 732.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4300.10 | 732.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4302.40 | 732.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4312.65 | 732.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4239.95 | 732.05 | 732.05 | 0 | 0 | 0 | ||||
| 19 Jul | 4284.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 4372.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 4342.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 4339.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 4341.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 4390.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 4252.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 4216.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 4217.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 4291.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 4306.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 4335.75 | 0 | 0 | 0 | 0 | |||||
For Jk Cement Limited - strike price 3900 expiring on 26SEP2024
Delta for 3900 CE is -
Historical price for 3900 CE is as follows
On 18 Sept JKCEMENT was trading at 4632.05. The strike last trading price was 732.05, 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 17 Sept JKCEMENT was trading at 4778.45. The strike last trading price was 732.05, 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 16 Sept JKCEMENT was trading at 4812.75. The strike last trading price was 732.05, 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 12 Sept JKCEMENT was trading at 4675.35. The strike last trading price was 732.05, 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 11 Sept JKCEMENT was trading at 4599.55. The strike last trading price was 732.05, 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 10 Sept JKCEMENT was trading at 4689.40. The strike last trading price was 732.05, 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 Sept JKCEMENT was trading at 4807.75. The strike last trading price was 732.05, 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 Sept JKCEMENT was trading at 4700.55. The strike last trading price was 732.05, 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 Sept JKCEMENT was trading at 4647.80. The strike last trading price was 732.05, 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 Sept JKCEMENT was trading at 4481.95. The strike last trading price was 732.05, 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 30 Aug JKCEMENT was trading at 4453.90. The strike last trading price was 732.05, 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 21 Aug JKCEMENT was trading at 4300.10. The strike last trading price was 732.05, 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 20 Aug JKCEMENT was trading at 4302.40. The strike last trading price was 732.05, 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 19 Aug JKCEMENT was trading at 4312.65. The strike last trading price was 732.05, 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 16 Aug JKCEMENT was trading at 4239.95. The strike last trading price was 732.05, which was 732.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jul JKCEMENT was trading at 4284.55. 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 0 which decreased total open position to 0
On 18 Jul JKCEMENT was trading at 4372.55. 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 0 which decreased total open position to 0
On 15 Jul JKCEMENT was trading at 4342.15. 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 0 which decreased total open position to 0
On 12 Jul JKCEMENT was trading at 4339.40. 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 0 which decreased total open position to 0
On 11 Jul JKCEMENT was trading at 4341.65. 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 0 which decreased total open position to 0
On 10 Jul JKCEMENT was trading at 4390.00. 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 0 which decreased total open position to 0
On 9 Jul JKCEMENT was trading at 4252.85. 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 0 which decreased total open position to 0
On 8 Jul JKCEMENT was trading at 4216.75. 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 0 which decreased total open position to 0
On 5 Jul JKCEMENT was trading at 4217.85. 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 0 which decreased total open position to 0
On 4 Jul JKCEMENT was trading at 4291.30. 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 0 which decreased total open position to 0
On 3 Jul JKCEMENT was trading at 4306.25. 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 0 which decreased total open position to 0
On 2 Jul JKCEMENT was trading at 4335.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JKCEMENT 3900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 4632.05 | 2.25 | 1.25 | 250 | 0 | 625 |
| 17 Sept | 4778.45 | 1 | 0.00 | 500 | -125 | 1,000 |
| 16 Sept | 4812.75 | 1 | -3.00 | 125 | 0 | 1,250 |
| 12 Sept | 4675.35 | 4 | 0.85 | 125 | 0 | 1,250 |
| 11 Sept | 4599.55 | 3.15 | 0.15 | 625 | 125 | 1,250 |
| 10 Sept | 4689.40 | 3 | -1.20 | 19,250 | -875 | 1,250 |
| 9 Sept | 4807.75 | 4.2 | 1.20 | 375 | 0 | 1,875 |
| 5 Sept | 4700.55 | 3 | -1.45 | 500 | 125 | 1,875 |
| 3 Sept | 4647.80 | 4.45 | -7.70 | 750 | 125 | 2,000 |
| 2 Sept | 4481.95 | 12.15 | -0.10 | 375 | 250 | 1,875 |
| 30 Aug | 4453.90 | 12.25 | -27.75 | 1,875 | 875 | 1,750 |
| 21 Aug | 4300.10 | 40 | 0.00 | 375 | 125 | 750 |
| 20 Aug | 4302.40 | 40 | 11.00 | 250 | 125 | 500 |
| 19 Aug | 4312.65 | 29 | -41.00 | 125 | 0 | 375 |
| 16 Aug | 4239.95 | 70 | 70.00 | 750 | 375 | 375 |
| 19 Jul | 4284.55 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 4372.55 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 4342.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 4339.40 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 4341.65 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 4390.00 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 4252.85 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 4216.75 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 4217.85 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 4291.30 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 4306.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 4335.75 | 0 | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 3900 expiring on 26SEP2024
Delta for 3900 PE is -
Historical price for 3900 PE is as follows
On 18 Sept JKCEMENT was trading at 4632.05. The strike last trading price was 2.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 625
On 17 Sept JKCEMENT was trading at 4778.45. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 1000
On 16 Sept JKCEMENT was trading at 4812.75. The strike last trading price was 1, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 12 Sept JKCEMENT was trading at 4675.35. The strike last trading price was 4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 11 Sept JKCEMENT was trading at 4599.55. The strike last trading price was 3.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1250
On 10 Sept JKCEMENT was trading at 4689.40. The strike last trading price was 3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -875 which decreased total open position to 1250
On 9 Sept JKCEMENT was trading at 4807.75. The strike last trading price was 4.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1875
On 5 Sept JKCEMENT was trading at 4700.55. The strike last trading price was 3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1875
On 3 Sept JKCEMENT was trading at 4647.80. The strike last trading price was 4.45, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 2000
On 2 Sept JKCEMENT was trading at 4481.95. The strike last trading price was 12.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 1875
On 30 Aug JKCEMENT was trading at 4453.90. The strike last trading price was 12.25, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 1750
On 21 Aug JKCEMENT was trading at 4300.10. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 750
On 20 Aug JKCEMENT was trading at 4302.40. The strike last trading price was 40, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 500
On 19 Aug JKCEMENT was trading at 4312.65. The strike last trading price was 29, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 16 Aug JKCEMENT was trading at 4239.95. The strike last trading price was 70, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 19 Jul JKCEMENT was trading at 4284.55. 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 0 which decreased total open position to 0
On 18 Jul JKCEMENT was trading at 4372.55. 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 0 which decreased total open position to 0
On 15 Jul JKCEMENT was trading at 4342.15. 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 0 which decreased total open position to 0
On 12 Jul JKCEMENT was trading at 4339.40. 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 0 which decreased total open position to 0
On 11 Jul JKCEMENT was trading at 4341.65. 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 0 which decreased total open position to 0
On 10 Jul JKCEMENT was trading at 4390.00. 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 0 which decreased total open position to 0
On 9 Jul JKCEMENT was trading at 4252.85. 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 0 which decreased total open position to 0
On 8 Jul JKCEMENT was trading at 4216.75. 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 0 which decreased total open position to 0
On 5 Jul JKCEMENT was trading at 4217.85. 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 0 which decreased total open position to 0
On 4 Jul JKCEMENT was trading at 4291.30. 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 0 which decreased total open position to 0
On 3 Jul JKCEMENT was trading at 4306.25. 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 0 which decreased total open position to 0
On 2 Jul JKCEMENT was trading at 4335.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0