JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
06 Sep 2024 04:10 PM IST
| JKCEMENT 4450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4697.95 | 254.3 | -20.00 | 125 | 0 | 2,375 | ||||
| 5 Sept | 4700.55 | 274.3 | 63.70 | 375 | -125 | 2,250 | ||||
| 4 Sept | 4670.20 | 210.6 | 0.00 | 0 | -750 | 0 | ||||
| 3 Sept | 4647.80 | 210.6 | 63.30 | 4,000 | -625 | 2,500 | ||||
| 2 Sept | 4481.95 | 147.3 | 13.35 | 1,750 | 125 | 3,125 | ||||
| 30 Aug | 4453.90 | 133.95 | 19.05 | 5,125 | 375 | 3,000 | ||||
| 29 Aug | 4445.30 | 114.9 | -1.10 | 5,375 | 375 | 2,625 | ||||
| 28 Aug | 4424.55 | 116 | -124.25 | 2,750 | 2,125 | 2,125 | ||||
|
|
||||||||||
| 27 Aug | 4497.80 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4445.65 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4393.35 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4300.10 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4302.40 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4312.65 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4239.95 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4107.20 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4172.20 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4236.75 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4237.30 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4204.95 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4284.60 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4421.80 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4416.95 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4390.40 | 240.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4387.65 | 240.25 | 0 | 0 | 0 | |||||
For Jk Cement Limited - strike price 4450 expiring on 26SEP2024
Delta for 4450 CE is -
Historical price for 4450 CE is as follows
On 6 Sept JKCEMENT was trading at 4697.95. The strike last trading price was 254.3, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2375
On 5 Sept JKCEMENT was trading at 4700.55. The strike last trading price was 274.3, which was 63.70 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 2250
On 4 Sept JKCEMENT was trading at 4670.20. The strike last trading price was 210.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 3 Sept JKCEMENT was trading at 4647.80. The strike last trading price was 210.6, which was 63.30 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 2500
On 2 Sept JKCEMENT was trading at 4481.95. The strike last trading price was 147.3, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 3125
On 30 Aug JKCEMENT was trading at 4453.90. The strike last trading price was 133.95, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 3000
On 29 Aug JKCEMENT was trading at 4445.30. The strike last trading price was 114.9, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2625
On 28 Aug JKCEMENT was trading at 4424.55. The strike last trading price was 116, which was -124.25 lower than the previous day. The implied volatity was -, the open interest changed by 2125 which increased total open position to 2125
On 27 Aug JKCEMENT was trading at 4497.80. The strike last trading price was 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 240.25, 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 Jul JKCEMENT was trading at 4390.40. The strike last trading price was 240.25, 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 Jul JKCEMENT was trading at 4387.65. The strike last trading price was 240.25, 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 4450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4697.95 | 58 | 0.50 | 1,625 | -250 | 4,000 |
| 5 Sept | 4700.55 | 57.5 | -19.50 | 2,000 | -250 | 4,250 |
| 4 Sept | 4670.20 | 77 | -14.90 | 750 | -125 | 4,625 |
| 3 Sept | 4647.80 | 91.9 | -43.15 | 3,500 | 1,125 | 4,750 |
| 2 Sept | 4481.95 | 135.05 | -17.85 | 2,875 | 1,250 | 3,000 |
| 30 Aug | 4453.90 | 152.9 | -51.55 | 1,250 | 750 | 1,750 |
| 29 Aug | 4445.30 | 204.45 | -9.25 | 750 | 0 | 1,125 |
| 28 Aug | 4424.55 | 213.7 | 71.35 | 1,375 | 375 | 1,125 |
| 27 Aug | 4497.80 | 142.35 | -90.30 | 1,000 | 500 | 500 |
| 26 Aug | 4445.65 | 232.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4393.35 | 232.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4300.10 | 232.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4302.40 | 232.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4312.65 | 232.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4239.95 | 232.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4107.20 | 232.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4172.20 | 232.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4236.75 | 232.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4237.30 | 232.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4204.95 | 232.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4284.60 | 232.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4421.80 | 232.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4416.95 | 232.65 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4390.40 | 232.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4387.65 | 232.65 | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4450 expiring on 26SEP2024
Delta for 4450 PE is -
Historical price for 4450 PE is as follows
On 6 Sept JKCEMENT was trading at 4697.95. The strike last trading price was 58, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 4000
On 5 Sept JKCEMENT was trading at 4700.55. The strike last trading price was 57.5, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 4250
On 4 Sept JKCEMENT was trading at 4670.20. The strike last trading price was 77, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 4625
On 3 Sept JKCEMENT was trading at 4647.80. The strike last trading price was 91.9, which was -43.15 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 4750
On 2 Sept JKCEMENT was trading at 4481.95. The strike last trading price was 135.05, which was -17.85 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 3000
On 30 Aug JKCEMENT was trading at 4453.90. The strike last trading price was 152.9, which was -51.55 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 1750
On 29 Aug JKCEMENT was trading at 4445.30. The strike last trading price was 204.45, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1125
On 28 Aug JKCEMENT was trading at 4424.55. The strike last trading price was 213.7, which was 71.35 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1125
On 27 Aug JKCEMENT was trading at 4497.80. The strike last trading price was 142.35, which was -90.30 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 26 Aug JKCEMENT was trading at 4445.65. The strike last trading price was 232.65, 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 23 Aug JKCEMENT was trading at 4393.35. The strike last trading price was 232.65, 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 21 Aug JKCEMENT was trading at 4300.10. The strike last trading price was 232.65, 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 20 Aug JKCEMENT was trading at 4302.40. The strike last trading price was 232.65, 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 19 Aug JKCEMENT was trading at 4312.65. The strike last trading price was 232.65, 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 232.65, 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 232.65, 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 232.65, 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 232.65, 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 232.65, 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 232.65, 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 232.65, 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 232.65, 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 232.65, 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 29 Jul JKCEMENT was trading at 4390.40. The strike last trading price was 232.65, 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 26 Jul JKCEMENT was trading at 4387.65. The strike last trading price was 232.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0