RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
06 Sep 2024 04:11 PM IST
| RAMCOCEM 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 829.90 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 848.30 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 839.25 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 833.20 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 831.80 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 831.25 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 820.75 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 821.90 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 821.75 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 822.20 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 813.05 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 812.95 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 784.05 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 789.25 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 806.65 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 826.05 | 125.7 | 125.70 | 0 | 0 | 0 | ||||
| 24 Jul | 788.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 795.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Jul | 780.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 782.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 794.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 795.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 793.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 796.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 801.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 807.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 794.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 808.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 819.30 | 0 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 740 expiring on 26SEP2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, which was 125.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul RAMCOCEM was trading at 788.40. 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 23 Jul RAMCOCEM was trading at 795.15. 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 22 Jul RAMCOCEM was trading at 780.15. 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 18 Jul RAMCOCEM was trading at 782.85. 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 16 Jul RAMCOCEM was trading at 794.45. 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 RAMCOCEM was trading at 795.55. 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 12 Jul RAMCOCEM was trading at 793.90. 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 RAMCOCEM was trading at 796.80. 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 RAMCOCEM was trading at 801.75. 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 9 Jul RAMCOCEM was trading at 807.25. 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 8 Jul RAMCOCEM was trading at 794.80. 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 RAMCOCEM was trading at 808.15. 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 4 Jul RAMCOCEM was trading at 819.30. 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
| RAMCOCEM 740 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 829.90 | 2.1 | 1.00 | 96,900 | -23,800 | 65,450 |
| 5 Sept | 848.30 | 1.1 | -0.35 | 1,31,750 | -6,800 | 88,400 |
| 4 Sept | 839.25 | 1.45 | -0.55 | 85,850 | -27,200 | 94,350 |
| 3 Sept | 833.20 | 2 | -0.20 | 88,400 | 29,750 | 1,22,400 |
| 2 Sept | 831.80 | 2.2 | 0.70 | 45,900 | 22,100 | 93,500 |
| 30 Aug | 831.25 | 1.5 | -1.60 | 85,000 | 17,000 | 71,400 |
| 29 Aug | 820.75 | 3.1 | -11.25 | 72,250 | 53,550 | 53,550 |
| 28 Aug | 821.90 | 14.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 821.75 | 14.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 822.20 | 14.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 813.05 | 14.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 812.95 | 14.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 784.05 | 14.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 789.25 | 14.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 806.65 | 14.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 826.05 | 14.35 | 14.35 | 0 | 0 | 0 |
| 24 Jul | 788.40 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 795.15 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 780.15 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 782.85 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 794.45 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 795.55 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 793.90 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 796.80 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 801.75 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 807.25 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 794.80 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 808.15 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 819.30 | 0 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 740 expiring on 26SEP2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 2.1, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -23800 which decreased total open position to 65450
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 88400
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -27200 which decreased total open position to 94350
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 29750 which increased total open position to 122400
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 2.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 93500
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 1.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 71400
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 3.1, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 53550 which increased total open position to 53550
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, 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 14.35, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul RAMCOCEM was trading at 788.40. 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 23 Jul RAMCOCEM was trading at 795.15. 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 22 Jul RAMCOCEM was trading at 780.15. 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 18 Jul RAMCOCEM was trading at 782.85. 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 16 Jul RAMCOCEM was trading at 794.45. 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 RAMCOCEM was trading at 795.55. 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 12 Jul RAMCOCEM was trading at 793.90. 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 RAMCOCEM was trading at 796.80. 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 RAMCOCEM was trading at 801.75. 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 9 Jul RAMCOCEM was trading at 807.25. 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 8 Jul RAMCOCEM was trading at 794.80. 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 RAMCOCEM was trading at 808.15. 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 4 Jul RAMCOCEM was trading at 819.30. 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