JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
06 Sep 2024 04:10 PM IST
| JKCEMENT 4550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4697.95 | 205.05 | 31.95 | 1,250 | 125 | 7,250 | ||||
| 5 Sept | 4700.55 | 173.1 | -3.90 | 4,625 | -250 | 7,125 | ||||
| 4 Sept | 4670.20 | 177 | 20.05 | 17,625 | -1,125 | 7,500 | ||||
| 3 Sept | 4647.80 | 156.95 | 47.60 | 69,000 | -4,000 | 8,625 | ||||
| 2 Sept | 4481.95 | 109.35 | 13.35 | 30,375 | 10,125 | 12,625 | ||||
| 30 Aug | 4453.90 | 96 | 12.00 | 1,875 | 0 | 2,500 | ||||
| 29 Aug | 4445.30 | 84 | 2.70 | 625 | 0 | 2,375 | ||||
| 28 Aug | 4424.55 | 81.3 | -115.00 | 3,625 | 2,500 | 2,500 | ||||
| 27 Aug | 4497.80 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 4445.65 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4393.35 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4300.10 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4302.40 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 4312.65 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4239.95 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4107.20 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4172.20 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4236.75 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4237.30 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4204.95 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4284.60 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4421.80 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4416.95 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 4390.40 | 196.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 4387.65 | 196.3 | 0 | 0 | 0 | |||||
For Jk Cement Limited - strike price 4550 expiring on 26SEP2024
Delta for 4550 CE is -
Historical price for 4550 CE is as follows
On 6 Sept JKCEMENT was trading at 4697.95. The strike last trading price was 205.05, which was 31.95 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 7250
On 5 Sept JKCEMENT was trading at 4700.55. The strike last trading price was 173.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 7125
On 4 Sept JKCEMENT was trading at 4670.20. The strike last trading price was 177, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 7500
On 3 Sept JKCEMENT was trading at 4647.80. The strike last trading price was 156.95, which was 47.60 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 8625
On 2 Sept JKCEMENT was trading at 4481.95. The strike last trading price was 109.35, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 12625
On 30 Aug JKCEMENT was trading at 4453.90. The strike last trading price was 96, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2500
On 29 Aug JKCEMENT was trading at 4445.30. The strike last trading price was 84, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2375
On 28 Aug JKCEMENT was trading at 4424.55. The strike last trading price was 81.3, which was -115.00 lower than the previous day. The implied volatity was -, the open interest changed by 2500 which increased total open position to 2500
On 27 Aug JKCEMENT was trading at 4497.80. The strike last trading price was 196.3, 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 196.3, 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 196.3, 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 196.3, 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 196.3, 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 196.3, 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 196.3, 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 196.3, 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 196.3, 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 196.3, 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 196.3, 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 196.3, 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 196.3, 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 196.3, 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 196.3, 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 196.3, 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 196.3, 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 4550 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4697.95 | 91.25 | -9.75 | 3,625 | 250 | 7,375 |
| 5 Sept | 4700.55 | 101 | -11.00 | 7,375 | 750 | 7,375 |
| 4 Sept | 4670.20 | 112 | -30.00 | 10,375 | 1,750 | 6,500 |
| 3 Sept | 4647.80 | 142 | -67.65 | 19,625 | 4,250 | 4,625 |
| 2 Sept | 4481.95 | 209.65 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 4453.90 | 209.65 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 4445.30 | 209.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4424.55 | 209.65 | 0.00 | 0 | 375 | 0 |
| 27 Aug | 4497.80 | 209.65 | -77.80 | 375 | 125 | 125 |
| 26 Aug | 4445.65 | 287.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4393.35 | 287.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4300.10 | 287.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4302.40 | 287.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4312.65 | 287.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4239.95 | 287.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4107.20 | 287.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4172.20 | 287.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4236.75 | 287.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4237.30 | 287.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4204.95 | 287.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4284.60 | 287.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4421.80 | 287.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4416.95 | 287.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 4390.40 | 287.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 4387.65 | 287.45 | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4550 expiring on 26SEP2024
Delta for 4550 PE is -
Historical price for 4550 PE is as follows
On 6 Sept JKCEMENT was trading at 4697.95. The strike last trading price was 91.25, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 7375
On 5 Sept JKCEMENT was trading at 4700.55. The strike last trading price was 101, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 7375
On 4 Sept JKCEMENT was trading at 4670.20. The strike last trading price was 112, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 6500
On 3 Sept JKCEMENT was trading at 4647.80. The strike last trading price was 142, which was -67.65 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 4625
On 2 Sept JKCEMENT was trading at 4481.95. The strike last trading price was 209.65, 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 30 Aug JKCEMENT was trading at 4453.90. The strike last trading price was 209.65, 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 Aug JKCEMENT was trading at 4445.30. The strike last trading price was 209.65, 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 28 Aug JKCEMENT was trading at 4424.55. The strike last trading price was 209.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 27 Aug JKCEMENT was trading at 4497.80. The strike last trading price was 209.65, which was -77.80 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 26 Aug JKCEMENT was trading at 4445.65. The strike last trading price was 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, 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 287.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0