JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
16 Sep 2024 04:10 PM IST
| JKCEMENT 4650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4812.75 | 138.8 | -1.20 | 1,250 | -375 | 5,375 | ||||
| 13 Sept | 4766.40 | 140 | 27.75 | 7,625 | -1,500 | 5,625 | ||||
| 12 Sept | 4675.35 | 112.25 | 9.80 | 11,250 | 1,750 | 7,125 | ||||
| 11 Sept | 4599.55 | 102.45 | -41.50 | 5,000 | -375 | 5,375 | ||||
| 10 Sept | 4689.40 | 143.95 | -36.95 | 3,000 | -1,000 | 5,625 | ||||
| 9 Sept | 4807.75 | 180.9 | 48.65 | 10,625 | 1,000 | 6,750 | ||||
| 6 Sept | 4697.95 | 132.25 | -6.50 | 10,875 | -750 | 5,750 | ||||
| 5 Sept | 4700.55 | 138.75 | 6.50 | 42,500 | -13,875 | 6,500 | ||||
| 4 Sept | 4670.20 | 132.25 | 20.25 | 1,30,375 | 14,250 | 19,750 | ||||
| 3 Sept | 4647.80 | 112 | -46.55 | 14,375 | 5,750 | 5,750 | ||||
| 2 Sept | 4481.95 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 4453.90 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 4445.30 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4424.55 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4393.35 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4300.10 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4302.40 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 4312.65 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4239.95 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4107.20 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4172.20 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4236.75 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4237.30 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4238.60 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4204.95 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4284.60 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4421.80 | 158.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 4416.95 | 158.55 | 0 | 0 | 0 | |||||
For Jk Cement Limited - strike price 4650 expiring on 26SEP2024
Delta for 4650 CE is -
Historical price for 4650 CE is as follows
On 16 Sept JKCEMENT was trading at 4812.75. The strike last trading price was 138.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 5375
On 13 Sept JKCEMENT was trading at 4766.40. The strike last trading price was 140, which was 27.75 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 5625
On 12 Sept JKCEMENT was trading at 4675.35. The strike last trading price was 112.25, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by 1750 which increased total open position to 7125
On 11 Sept JKCEMENT was trading at 4599.55. The strike last trading price was 102.45, which was -41.50 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 5375
On 10 Sept JKCEMENT was trading at 4689.40. The strike last trading price was 143.95, which was -36.95 lower than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 5625
On 9 Sept JKCEMENT was trading at 4807.75. The strike last trading price was 180.9, which was 48.65 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 6750
On 6 Sept JKCEMENT was trading at 4697.95. The strike last trading price was 132.25, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 5750
On 5 Sept JKCEMENT was trading at 4700.55. The strike last trading price was 138.75, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -13875 which decreased total open position to 6500
On 4 Sept JKCEMENT was trading at 4670.20. The strike last trading price was 132.25, which was 20.25 higher than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 19750
On 3 Sept JKCEMENT was trading at 4647.80. The strike last trading price was 112, which was -46.55 lower than the previous day. The implied volatity was -, the open interest changed by 5750 which increased total open position to 5750
On 2 Sept JKCEMENT was trading at 4481.95. The strike last trading price was 158.55, 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 158.55, 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 158.55, 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 158.55, 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 158.55, 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 158.55, 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 158.55, 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 158.55, 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 158.55, 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 158.55, 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 158.55, 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 158.55, 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 158.55, 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 Aug JKCEMENT was trading at 4238.60. The strike last trading price was 158.55, 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 158.55, 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 158.55, 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 158.55, 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 158.55, 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 4650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4812.75 | 62.7 | -10.15 | 3,250 | -1,250 | 10,625 |
| 13 Sept | 4766.40 | 72.85 | -43.55 | 8,000 | 1,125 | 9,250 |
| 12 Sept | 4675.35 | 116.4 | -28.60 | 1,750 | -125 | 8,000 |
| 11 Sept | 4599.55 | 145 | 31.80 | 4,750 | -125 | 7,875 |
| 10 Sept | 4689.40 | 113.2 | 39.45 | 8,250 | 625 | 8,250 |
| 9 Sept | 4807.75 | 73.75 | -70.35 | 7,625 | 1,000 | 7,625 |
| 6 Sept | 4697.95 | 144.1 | -14.15 | 7,750 | 2,250 | 6,625 |
| 5 Sept | 4700.55 | 158.25 | -17.45 | 9,625 | 2,375 | 4,000 |
| 4 Sept | 4670.20 | 175.7 | -21.85 | 5,125 | 375 | 1,625 |
| 3 Sept | 4647.80 | 197.55 | -150.90 | 1,500 | 1,250 | 1,250 |
| 2 Sept | 4481.95 | 348.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 4453.90 | 348.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 4445.30 | 348.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4424.55 | 348.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4393.35 | 348.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4300.10 | 348.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4302.40 | 348.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4312.65 | 348.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4239.95 | 348.45 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4107.20 | 348.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4172.20 | 348.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4236.75 | 348.45 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4237.30 | 348.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4238.60 | 348.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4204.95 | 348.45 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4284.60 | 348.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4421.80 | 348.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4416.95 | 348.45 | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4650 expiring on 26SEP2024
Delta for 4650 PE is -
Historical price for 4650 PE is as follows
On 16 Sept JKCEMENT was trading at 4812.75. The strike last trading price was 62.7, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by -1250 which decreased total open position to 10625
On 13 Sept JKCEMENT was trading at 4766.40. The strike last trading price was 72.85, which was -43.55 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 9250
On 12 Sept JKCEMENT was trading at 4675.35. The strike last trading price was 116.4, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 8000
On 11 Sept JKCEMENT was trading at 4599.55. The strike last trading price was 145, which was 31.80 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 7875
On 10 Sept JKCEMENT was trading at 4689.40. The strike last trading price was 113.2, which was 39.45 higher than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 8250
On 9 Sept JKCEMENT was trading at 4807.75. The strike last trading price was 73.75, which was -70.35 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 7625
On 6 Sept JKCEMENT was trading at 4697.95. The strike last trading price was 144.1, which was -14.15 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 6625
On 5 Sept JKCEMENT was trading at 4700.55. The strike last trading price was 158.25, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 2375 which increased total open position to 4000
On 4 Sept JKCEMENT was trading at 4670.20. The strike last trading price was 175.7, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 1625
On 3 Sept JKCEMENT was trading at 4647.80. The strike last trading price was 197.55, which was -150.90 lower than the previous day. The implied volatity was -, the open interest changed by 1250 which increased total open position to 1250
On 2 Sept JKCEMENT was trading at 4481.95. The strike last trading price was 348.45, 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 30 Aug JKCEMENT was trading at 4453.90. The strike last trading price was 348.45, 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 Aug JKCEMENT was trading at 4445.30. The strike last trading price was 348.45, 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 28 Aug JKCEMENT was trading at 4424.55. The strike last trading price was 348.45, 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 348.45, 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 348.45, 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 348.45, 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 348.45, 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 348.45, 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 348.45, 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 348.45, 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 348.45, 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 348.45, 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 6 Aug JKCEMENT was trading at 4238.60. The strike last trading price was 348.45, 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 348.45, 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 348.45, 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 348.45, 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 348.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0