JKCEMENT
Jk Cement Limited
Historical option data for JKCEMENT
16 Sep 2024 04:10 PM IST
| JKCEMENT 4800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 4812.75 | 65.5 | -12.65 | 1,35,625 | 4,625 | 88,250 | ||||
| 13 Sept | 4766.40 | 78.15 | 23.45 | 3,39,375 | 17,250 | 83,250 | ||||
| 12 Sept | 4675.35 | 54.7 | 1.10 | 87,625 | -8,125 | 65,875 | ||||
| 11 Sept | 4599.55 | 53.6 | -30.90 | 1,52,125 | 2,875 | 74,875 | ||||
|
|
||||||||||
| 10 Sept | 4689.40 | 84.5 | -34.00 | 5,35,375 | 2,750 | 71,875 | ||||
| 9 Sept | 4807.75 | 118.5 | 37.80 | 2,86,875 | -13,000 | 68,750 | ||||
| 6 Sept | 4697.95 | 80.7 | -0.90 | 1,51,125 | -14,250 | 82,125 | ||||
| 5 Sept | 4700.55 | 81.6 | 2.60 | 8,01,375 | 73,625 | 1,14,500 | ||||
| 4 Sept | 4670.20 | 79 | 9.55 | 1,58,625 | 13,000 | 40,750 | ||||
| 3 Sept | 4647.80 | 69.45 | -133.35 | 73,625 | 27,500 | 27,500 | ||||
| 2 Sept | 4481.95 | 202.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 4453.90 | 202.8 | 202.80 | 0 | 0 | 0 | ||||
| 25 Jul | 4401.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 4471.95 | 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 | ||||
| 3 Jul | 4306.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 4335.75 | 0 | 0 | 0 | 0 | |||||
For Jk Cement Limited - strike price 4800 expiring on 26SEP2024
Delta for 4800 CE is -
Historical price for 4800 CE is as follows
On 16 Sept JKCEMENT was trading at 4812.75. The strike last trading price was 65.5, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 4625 which increased total open position to 88250
On 13 Sept JKCEMENT was trading at 4766.40. The strike last trading price was 78.15, which was 23.45 higher than the previous day. The implied volatity was -, the open interest changed by 17250 which increased total open position to 83250
On 12 Sept JKCEMENT was trading at 4675.35. The strike last trading price was 54.7, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -8125 which decreased total open position to 65875
On 11 Sept JKCEMENT was trading at 4599.55. The strike last trading price was 53.6, which was -30.90 lower than the previous day. The implied volatity was -, the open interest changed by 2875 which increased total open position to 74875
On 10 Sept JKCEMENT was trading at 4689.40. The strike last trading price was 84.5, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 71875
On 9 Sept JKCEMENT was trading at 4807.75. The strike last trading price was 118.5, which was 37.80 higher than the previous day. The implied volatity was -, the open interest changed by -13000 which decreased total open position to 68750
On 6 Sept JKCEMENT was trading at 4697.95. The strike last trading price was 80.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -14250 which decreased total open position to 82125
On 5 Sept JKCEMENT was trading at 4700.55. The strike last trading price was 81.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 73625 which increased total open position to 114500
On 4 Sept JKCEMENT was trading at 4670.20. The strike last trading price was 79, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 40750
On 3 Sept JKCEMENT was trading at 4647.80. The strike last trading price was 69.45, which was -133.35 lower than the previous day. The implied volatity was -, the open interest changed by 27500 which increased total open position to 27500
On 2 Sept JKCEMENT was trading at 4481.95. The strike last trading price was 202.8, 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 202.8, which was 202.80 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| JKCEMENT 4800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 4812.75 | 136.5 | -16.50 | 2,250 | -250 | 6,250 |
| 13 Sept | 4766.40 | 153 | -53.70 | 4,750 | 1,625 | 6,625 |
| 12 Sept | 4675.35 | 206.7 | -44.65 | 3,125 | -625 | 5,000 |
| 11 Sept | 4599.55 | 251.35 | 54.35 | 1,875 | -625 | 5,750 |
| 10 Sept | 4689.40 | 197 | 45.00 | 47,250 | 3,625 | 6,375 |
| 9 Sept | 4807.75 | 152 | -83.20 | 3,500 | 750 | 2,625 |
| 6 Sept | 4697.95 | 235.2 | -14.80 | 500 | 125 | 1,875 |
| 5 Sept | 4700.55 | 250 | -157.90 | 6,125 | 1,875 | 1,875 |
| 4 Sept | 4670.20 | 407.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 4647.80 | 407.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 4481.95 | 407.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 4453.90 | 407.9 | 407.90 | 0 | 0 | 0 |
| 25 Jul | 4401.95 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 4471.95 | 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 |
| 3 Jul | 4306.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 4335.75 | 0 | 0 | 0 | 0 | |
For Jk Cement Limited - strike price 4800 expiring on 26SEP2024
Delta for 4800 PE is -
Historical price for 4800 PE is as follows
On 16 Sept JKCEMENT was trading at 4812.75. The strike last trading price was 136.5, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by -250 which decreased total open position to 6250
On 13 Sept JKCEMENT was trading at 4766.40. The strike last trading price was 153, which was -53.70 lower than the previous day. The implied volatity was -, the open interest changed by 1625 which increased total open position to 6625
On 12 Sept JKCEMENT was trading at 4675.35. The strike last trading price was 206.7, which was -44.65 lower than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 5000
On 11 Sept JKCEMENT was trading at 4599.55. The strike last trading price was 251.35, which was 54.35 higher than the previous day. The implied volatity was -, the open interest changed by -625 which decreased total open position to 5750
On 10 Sept JKCEMENT was trading at 4689.40. The strike last trading price was 197, which was 45.00 higher than the previous day. The implied volatity was -, the open interest changed by 3625 which increased total open position to 6375
On 9 Sept JKCEMENT was trading at 4807.75. The strike last trading price was 152, which was -83.20 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2625
On 6 Sept JKCEMENT was trading at 4697.95. The strike last trading price was 235.2, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 1875
On 5 Sept JKCEMENT was trading at 4700.55. The strike last trading price was 250, which was -157.90 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 1875
On 4 Sept JKCEMENT was trading at 4670.20. The strike last trading price was 407.9, 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 Sept JKCEMENT was trading at 4647.80. The strike last trading price was 407.9, 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 407.9, 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 407.9, which was 407.90 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0