JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
06 Sep 2024 04:10 PM IST
| JKCEMENT 4700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 4697.95 | 112.7 | -1.80 | 1,77,375 | -3,000 | 64,500 | ||||
| 5 Sept | 4700.55 | 114.5 | -0.40 | 4,38,000 | 4,000 | 67,375 | ||||
| 4 Sept | 4670.20 | 114.9 | 17.90 | 3,79,875 | 25,000 | 63,375 | ||||
| 3 Sept | 4647.80 | 97 | 33.90 | 1,88,500 | 37,750 | 38,250 | ||||
| 2 Sept | 4481.95 | 63.1 | -177.50 | 1,125 | 500 | 500 | ||||
| 30 Aug | 4453.90 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 4445.30 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 4424.55 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 4393.35 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 4300.10 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 4302.40 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 4312.65 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 4239.95 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 4107.20 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 4172.20 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 4236.75 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 4237.30 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 4238.60 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 4204.95 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 4284.60 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 4421.80 | 240.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 4416.95 | 240.6 | 240.60 | 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 4700 expiring on 26SEP2024
Delta for 4700 CE is -
Historical price for 4700 CE is as follows
On 6 Sept JKCEMENT was trading at 4697.95. The strike last trading price was 112.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 64500
On 5 Sept JKCEMENT was trading at 4700.55. The strike last trading price was 114.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 67375
On 4 Sept JKCEMENT was trading at 4670.20. The strike last trading price was 114.9, which was 17.90 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 63375
On 3 Sept JKCEMENT was trading at 4647.80. The strike last trading price was 97, which was 33.90 higher than the previous day. The implied volatity was -, the open interest changed by 37750 which increased total open position to 38250
On 2 Sept JKCEMENT was trading at 4481.95. The strike last trading price was 63.1, which was -177.50 lower than the previous day. The implied volatity was -, the open interest changed by 500 which increased total open position to 500
On 30 Aug JKCEMENT was trading at 4453.90. The strike last trading price was 240.6, 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 29 Aug JKCEMENT was trading at 4445.30. The strike last trading price was 240.6, 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 28 Aug JKCEMENT was trading at 4424.55. The strike last trading price was 240.6, 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 23 Aug JKCEMENT was trading at 4393.35. The strike last trading price was 240.6, 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 21 Aug JKCEMENT was trading at 4300.10. The strike last trading price was 240.6, 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 20 Aug JKCEMENT was trading at 4302.40. The strike last trading price was 240.6, 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 19 Aug JKCEMENT was trading at 4312.65. The strike last trading price was 240.6, 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 16 Aug JKCEMENT was trading at 4239.95. The strike last trading price was 240.6, 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 14 Aug JKCEMENT was trading at 4107.20. The strike last trading price was 240.6, 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 Aug JKCEMENT was trading at 4172.20. The strike last trading price was 240.6, 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 Aug JKCEMENT was trading at 4236.75. The strike last trading price was 240.6, 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 8 Aug JKCEMENT was trading at 4237.30. The strike last trading price was 240.6, 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 6 Aug JKCEMENT was trading at 4238.60. The strike last trading price was 240.6, 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 5 Aug JKCEMENT was trading at 4204.95. The strike last trading price was 240.6, 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 2 Aug JKCEMENT was trading at 4284.60. The strike last trading price was 240.6, 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 1 Aug JKCEMENT was trading at 4421.80. The strike last trading price was 240.6, 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 31 Jul JKCEMENT was trading at 4416.95. The strike last trading price was 240.6, which was 240.60 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 4700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 4697.95 | 174 | -9.00 | 12,375 | 625 | 18,375 |
| 5 Sept | 4700.55 | 183 | -12.00 | 94,250 | 16,750 | 17,750 |
| 4 Sept | 4670.20 | 195 | -152.50 | 2,125 | 875 | 875 |
| 3 Sept | 4647.80 | 347.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 4481.95 | 347.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 4453.90 | 347.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 4445.30 | 347.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 4424.55 | 347.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 4393.35 | 347.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 4300.10 | 347.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 4302.40 | 347.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 4312.65 | 347.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 4239.95 | 347.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 4107.20 | 347.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 4172.20 | 347.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 4236.75 | 347.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 4237.30 | 347.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 4238.60 | 347.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 4204.95 | 347.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 4284.60 | 347.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 4421.80 | 347.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 4416.95 | 347.5 | 347.50 | 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 4700 expiring on 26SEP2024
Delta for 4700 PE is -
Historical price for 4700 PE is as follows
On 6 Sept JKCEMENT was trading at 4697.95. The strike last trading price was 174, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 625 which increased total open position to 18375
On 5 Sept JKCEMENT was trading at 4700.55. The strike last trading price was 183, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 16750 which increased total open position to 17750
On 4 Sept JKCEMENT was trading at 4670.20. The strike last trading price was 195, which was -152.50 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 875
On 3 Sept JKCEMENT was trading at 4647.80. The strike last trading price was 347.5, 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 Sept JKCEMENT was trading at 4481.95. The strike last trading price was 347.5, 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 30 Aug JKCEMENT was trading at 4453.90. The strike last trading price was 347.5, 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 29 Aug JKCEMENT was trading at 4445.30. The strike last trading price was 347.5, 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 28 Aug JKCEMENT was trading at 4424.55. The strike last trading price was 347.5, 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 347.5, 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 347.5, 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 347.5, 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 347.5, 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 347.5, 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 347.5, 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 347.5, 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 347.5, 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 347.5, 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 6 Aug JKCEMENT was trading at 4238.60. The strike last trading price was 347.5, 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 347.5, 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 347.5, 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 347.5, 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 31 Jul JKCEMENT was trading at 4416.95. The strike last trading price was 347.5, which was 347.50 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