JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
16 Sep 2024 04:10 PM IST
| JKCEMENT 4050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4812.75 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 4766.40 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 4675.35 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 4599.55 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 4689.40 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 4807.75 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 4697.95 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 4700.55 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 4670.20 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 4647.80 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 4481.95 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 4453.90 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 4445.30 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4424.55 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4497.80 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4445.65 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4393.35 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 4401.00 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4300.10 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4302.40 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4312.65 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4239.95 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4107.20 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4172.20 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4236.75 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4237.30 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4204.95 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4284.60 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4421.80 | 482.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4416.95 | 482.1 | 0 | 0 | 0 | |||||
For Jk Cement Limited - strike price 4050 expiring on 26SEP2024
Delta for 4050 CE is -
Historical price for 4050 CE is as follows
On 16 Sept JKCEMENT was trading at 4812.75. The strike last trading price was 482.1, 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 13 Sept JKCEMENT was trading at 4766.40. The strike last trading price was 482.1, 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 482.1, 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 482.1, 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 482.1, 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 482.1, 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 Sept JKCEMENT was trading at 4697.95. The strike last trading price was 482.1, 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 482.1, 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 Sept JKCEMENT was trading at 4670.20. The strike last trading price was 482.1, 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 482.1, 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 482.1, 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 482.1, 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 29 Aug JKCEMENT was trading at 4445.30. The strike last trading price was 482.1, 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 28 Aug JKCEMENT was trading at 4424.55. The strike last trading price was 482.1, 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 27 Aug JKCEMENT was trading at 4497.80. The strike last trading price was 482.1, 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 26 Aug JKCEMENT was trading at 4445.65. The strike last trading price was 482.1, 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 23 Aug JKCEMENT was trading at 4393.35. The strike last trading price was 482.1, 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 22 Aug JKCEMENT was trading at 4401.00. The strike last trading price was 482.1, 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 482.1, 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 482.1, 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 482.1, 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 482.1, 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 14 Aug JKCEMENT was trading at 4107.20. The strike last trading price was 482.1, 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 13 Aug JKCEMENT was trading at 4172.20. The strike last trading price was 482.1, 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 Aug JKCEMENT was trading at 4236.75. The strike last trading price was 482.1, 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 Aug JKCEMENT was trading at 4237.30. The strike last trading price was 482.1, 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 Aug JKCEMENT was trading at 4204.95. The strike last trading price was 482.1, 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 Aug JKCEMENT was trading at 4284.60. The strike last trading price was 482.1, 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 1 Aug JKCEMENT was trading at 4421.80. The strike last trading price was 482.1, 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 31 Jul JKCEMENT was trading at 4416.95. The strike last trading price was 482.1, 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 4050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4812.75 | 6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 4766.40 | 6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 4675.35 | 6 | 0.00 | 0 | -500 | 0 |
| 11 Sept | 4599.55 | 6 | 3.75 | 500 | -250 | 750 |
| 10 Sept | 4689.40 | 2.25 | 0.00 | 0 | -250 | 0 |
| 9 Sept | 4807.75 | 2.25 | -38.75 | 750 | 0 | 1,250 |
| 6 Sept | 4697.95 | 41 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 4700.55 | 41 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 4670.20 | 41 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 4647.80 | 41 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 4481.95 | 41 | 0.00 | 0 | 0 | 1,250 |
| 30 Aug | 4453.90 | 41 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 4445.30 | 41 | 0.00 | 125 | 0 | 1,250 |
| 28 Aug | 4424.55 | 41 | -38.50 | 14,125 | 1,000 | 1,000 |
| 27 Aug | 4497.80 | 79.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4445.65 | 79.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4393.35 | 79.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4401.00 | 79.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4300.10 | 79.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4302.40 | 79.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4312.65 | 79.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4239.95 | 79.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4107.20 | 79.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4172.20 | 79.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4236.75 | 79.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4237.30 | 79.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4204.95 | 79.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4284.60 | 79.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4421.80 | 79.5 | 79.50 | 0 | 0 | 0 |
| 31 Jul | 4416.95 | 0 | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4050 expiring on 26SEP2024
Delta for 4050 PE is -
Historical price for 4050 PE is as follows
On 16 Sept JKCEMENT was trading at 4812.75. The strike last trading price was 6, 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 13 Sept JKCEMENT was trading at 4766.40. The strike last trading price was 6, 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 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -500 which decreased total open position to 0
On 11 Sept JKCEMENT was trading at 4599.55. The strike last trading price was 6, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 750
On 10 Sept JKCEMENT was trading at 4689.40. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 0
On 9 Sept JKCEMENT was trading at 4807.75. The strike last trading price was 2.25, which was -38.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1250
On 6 Sept JKCEMENT was trading at 4697.95. The strike last trading price was 41, 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 41, 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 Sept JKCEMENT was trading at 4670.20. The strike last trading price was 41, 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 41, 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 41, 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 1250
On 30 Aug JKCEMENT was trading at 4453.90. The strike last trading price was 41, 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 29 Aug JKCEMENT was trading at 4445.30. The strike last trading price was 41, 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 1250
On 28 Aug JKCEMENT was trading at 4424.55. The strike last trading price was 41, which was -38.50 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 1000
On 27 Aug JKCEMENT was trading at 4497.80. The strike last trading price was 79.5, 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 26 Aug JKCEMENT was trading at 4445.65. The strike last trading price was 79.5, 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 23 Aug JKCEMENT was trading at 4393.35. The strike last trading price was 79.5, 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 22 Aug JKCEMENT was trading at 4401.00. The strike last trading price was 79.5, 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 79.5, 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 79.5, 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 79.5, 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 79.5, 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 14 Aug JKCEMENT was trading at 4107.20. The strike last trading price was 79.5, 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 13 Aug JKCEMENT was trading at 4172.20. The strike last trading price was 79.5, 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 Aug JKCEMENT was trading at 4236.75. The strike last trading price was 79.5, 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 Aug JKCEMENT was trading at 4237.30. The strike last trading price was 79.5, 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 Aug JKCEMENT was trading at 4204.95. The strike last trading price was 79.5, 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 Aug JKCEMENT was trading at 4284.60. The strike last trading price was 79.5, 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 1 Aug JKCEMENT was trading at 4421.80. The strike last trading price was 79.5, which was 79.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul JKCEMENT was trading at 4416.95. 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