JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
06 Sep 2024 04:10 PM IST
| JKCEMENT 4100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4697.95 | 475 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 4700.55 | 475 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 4670.20 | 475 | 200.00 | 125 | 0 | 125 | ||||
| 3 Sept | 4647.80 | 275 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 4481.95 | 275 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 4453.90 | 275 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 4445.30 | 275 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4424.55 | 275 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 4497.80 | 275 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4445.65 | 275 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4393.35 | 275 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 4401.00 | 275 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4300.10 | 275 | 0.00 | 0 | 125 | 0 | ||||
| 20 Aug | 4302.40 | 275 | -303.65 | 125 | 0 | 0 | ||||
| 19 Aug | 4312.65 | 578.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4239.95 | 578.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4107.20 | 578.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4172.20 | 578.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4236.75 | 578.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4237.30 | 578.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4204.95 | 578.65 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4284.60 | 578.65 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4421.80 | 578.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4416.95 | 578.65 | 578.65 | 0 | 0 | 0 | ||||
| 25 Jul | 4401.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 4471.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 4284.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 4372.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 4414.65 | 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 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 4469.20 | 0 | 0 | 0 | 0 | |||||
For Jk Cement Limited - strike price 4100 expiring on 26SEP2024
Delta for 4100 CE is -
Historical price for 4100 CE is as follows
On 6 Sept JKCEMENT was trading at 4697.95. The strike last trading price was 475, 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 475, 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 475, which was 200.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 3 Sept JKCEMENT was trading at 4647.80. The strike last trading price was 275, 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 275, 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 275, 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 275, 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 275, 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 275, 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 275, 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 275, 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 275, 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 275, 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 0
On 20 Aug JKCEMENT was trading at 4302.40. The strike last trading price was 275, which was -303.65 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 578.65, 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 578.65, 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 578.65, 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 578.65, 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 578.65, 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 578.65, 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 578.65, 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 578.65, 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 578.65, 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 578.65, which was 578.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul JKCEMENT was trading at 4401.95. 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 22 Jul JKCEMENT was trading at 4471.95. 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 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 16 Jul JKCEMENT was trading at 4414.65. 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 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 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 Jul JKCEMENT was trading at 4469.20. 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 4100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4697.95 | 10.1 | -5.40 | 6,875 | 2,625 | 10,000 |
| 5 Sept | 4700.55 | 15.5 | 1.50 | 42,125 | -9,125 | 7,125 |
| 4 Sept | 4670.20 | 14 | -2.50 | 4,250 | 1,750 | 16,125 |
| 3 Sept | 4647.80 | 16.5 | -23.50 | 20,500 | 9,500 | 14,500 |
| 2 Sept | 4481.95 | 40 | 0.00 | 0 | 500 | 0 |
| 30 Aug | 4453.90 | 40 | -19.00 | 500 | 0 | 4,500 |
| 29 Aug | 4445.30 | 59 | 0.00 | 0 | 4,500 | 0 |
| 28 Aug | 4424.55 | 59 | -37.40 | 5,500 | 1,000 | 1,000 |
| 27 Aug | 4497.80 | 96.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 4445.65 | 96.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4393.35 | 96.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 4401.00 | 96.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4300.10 | 96.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4302.40 | 96.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4312.65 | 96.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4239.95 | 96.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4107.20 | 96.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4172.20 | 96.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4236.75 | 96.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4237.30 | 96.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4204.95 | 96.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4284.60 | 96.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4421.80 | 96.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4416.95 | 96.4 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 4401.95 | 96.4 | 96.40 | 0 | 0 | 0 |
| 22 Jul | 4471.95 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 4284.55 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 4372.55 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 4414.65 | 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 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 4469.20 | 0 | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4100 expiring on 26SEP2024
Delta for 4100 PE is -
Historical price for 4100 PE is as follows
On 6 Sept JKCEMENT was trading at 4697.95. The strike last trading price was 10.1, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 10000
On 5 Sept JKCEMENT was trading at 4700.55. The strike last trading price was 15.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -9125 which decreased total open position to 7125
On 4 Sept JKCEMENT was trading at 4670.20. The strike last trading price was 14, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 16125
On 3 Sept JKCEMENT was trading at 4647.80. The strike last trading price was 16.5, which was -23.50 lower than the previous day. The implied volatity was -, the open interest changed by 9500 which increased total open position to 14500
On 2 Sept JKCEMENT was trading at 4481.95. 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 500 which increased total open position to 0
On 30 Aug JKCEMENT was trading at 4453.90. The strike last trading price was 40, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 29 Aug JKCEMENT was trading at 4445.30. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 28 Aug JKCEMENT was trading at 4424.55. The strike last trading price was 59, which was -37.40 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 96.4, 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 25 Jul JKCEMENT was trading at 4401.95. The strike last trading price was 96.4, which was 96.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jul JKCEMENT was trading at 4471.95. 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 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 16 Jul JKCEMENT was trading at 4414.65. 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 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 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 Jul JKCEMENT was trading at 4469.20. 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