RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
16 Sep 2024 04:11 PM IST
| RAMCOCEM 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 851.10 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 850.20 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 841.15 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 837.45 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 842.70 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 835.70 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 829.90 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 848.30 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 839.25 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 833.20 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 831.80 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 831.25 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 820.75 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 821.90 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 821.75 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 822.20 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 813.05 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 812.95 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 784.05 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 789.25 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 806.65 | 93.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 826.05 | 93.3 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 730 expiring on 26SEP2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 93.3, 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 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 93.3, 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 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 93.3, 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 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 93.3, 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 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 93.3, 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 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 93.3, 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 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 93.3, 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 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 93.3, 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 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 93.3, 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 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 93.3, 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 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 93.3, 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 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 93.3, 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 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 93.3, 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 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 93.3, 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 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 93.3, 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 RAMCOCEM was trading at 822.20. The strike last trading price was 93.3, 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 RAMCOCEM was trading at 813.05. The strike last trading price was 93.3, 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 RAMCOCEM was trading at 812.95. The strike last trading price was 93.3, 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 RAMCOCEM was trading at 784.05. The strike last trading price was 93.3, 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 RAMCOCEM was trading at 789.25. The strike last trading price was 93.3, 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 RAMCOCEM was trading at 806.65. The strike last trading price was 93.3, 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 RAMCOCEM was trading at 826.05. The strike last trading price was 93.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RAMCOCEM 730 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 851.10 | 0.35 | 0.00 | 0 | -11,900 | 0 |
| 13 Sept | 850.20 | 0.35 | -0.45 | 24,650 | -11,900 | 26,350 |
| 12 Sept | 841.15 | 0.8 | -0.05 | 1,700 | 850 | 39,100 |
| 11 Sept | 837.45 | 0.85 | 0.00 | 0 | -4,250 | 0 |
| 10 Sept | 842.70 | 0.85 | -0.25 | 4,250 | -3,400 | 39,100 |
| 9 Sept | 835.70 | 1.1 | -0.70 | 62,050 | 10,200 | 43,350 |
| 6 Sept | 829.90 | 1.8 | 0.85 | 1,11,350 | -850 | 28,050 |
| 5 Sept | 848.30 | 0.95 | -0.10 | 45,050 | -5,950 | 30,600 |
| 4 Sept | 839.25 | 1.05 | -0.50 | 7,650 | -5,100 | 39,100 |
| 3 Sept | 833.20 | 1.55 | -0.45 | 34,850 | 23,800 | 44,200 |
| 2 Sept | 831.80 | 2 | -0.15 | 7,650 | 3,400 | 16,150 |
| 30 Aug | 831.25 | 2.15 | -11.15 | 13,600 | 11,900 | 11,900 |
| 29 Aug | 820.75 | 13.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 821.90 | 13.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 821.75 | 13.3 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 822.20 | 13.3 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 813.05 | 13.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 812.95 | 13.3 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 784.05 | 13.3 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 789.25 | 13.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 806.65 | 13.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 826.05 | 13.3 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 730 expiring on 26SEP2024
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 0
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 26350
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 39100
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 0
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 39100
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 1.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 43350
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 1.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 28050
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 30600
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 1.05, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 39100
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 44200
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 16150
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 2.15, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 11900
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 13.3, 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 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 13.3, 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 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 13.3, 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 RAMCOCEM was trading at 822.20. The strike last trading price was 13.3, 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 RAMCOCEM was trading at 813.05. The strike last trading price was 13.3, 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 RAMCOCEM was trading at 812.95. The strike last trading price was 13.3, 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 RAMCOCEM was trading at 784.05. The strike last trading price was 13.3, 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 RAMCOCEM was trading at 789.25. The strike last trading price was 13.3, 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 RAMCOCEM was trading at 806.65. The strike last trading price was 13.3, 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 RAMCOCEM was trading at 826.05. The strike last trading price was 13.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0