RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
06 Sep 2024 04:11 PM IST
| RAMCOCEM 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 829.90 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 848.30 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 839.25 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 833.20 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 831.80 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 831.25 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 820.75 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 821.90 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 821.75 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 822.20 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 813.05 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 812.95 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 784.05 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 789.25 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 806.65 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 826.05 | 110.9 | 110.90 | 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 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 840.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 845.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 857.25 | 0 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 760 expiring on 26SEP2024
Delta for 760 CE is -
Historical price for 760 CE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 110.9, 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 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 110.9, 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 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 110.9, 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 RAMCOCEM was trading at 833.20. The strike last trading price was 110.9, 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 RAMCOCEM was trading at 831.80. The strike last trading price was 110.9, 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 RAMCOCEM was trading at 831.25. The strike last trading price was 110.9, 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 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 110.9, 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 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 110.9, 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 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 110.9, 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 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 110.9, 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 21 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 110.9, 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 19 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 110.9, 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 14 Aug RAMCOCEM was trading at 784.05. The strike last trading price was 110.9, 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 13 Aug RAMCOCEM was trading at 789.25. The strike last trading price was 110.9, 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 5 Aug RAMCOCEM was trading at 806.65. The strike last trading price was 110.9, 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 31 Jul RAMCOCEM was trading at 826.05. The strike last trading price was 110.9, which was 110.90 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 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 RAMCOCEM was trading at 840.10. 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 RAMCOCEM was trading at 845.20. 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 RAMCOCEM was trading at 857.25. 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 760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 829.90 | 3.35 | 1.85 | 27,200 | 850 | 9,350 |
| 5 Sept | 848.30 | 1.5 | -4.50 | 9,350 | 5,100 | 11,050 |
| 4 Sept | 839.25 | 6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 833.20 | 6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 831.80 | 6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 831.25 | 6 | 0.00 | 0 | 5,950 | 0 |
| 29 Aug | 820.75 | 6 | -13.20 | 5,950 | 0 | 0 |
| 28 Aug | 821.90 | 19.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 821.75 | 19.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 822.20 | 19.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 813.05 | 19.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 812.95 | 19.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 784.05 | 19.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 789.25 | 19.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 806.65 | 19.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 826.05 | 19.2 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 788.40 | 19.2 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 795.15 | 19.2 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 780.15 | 19.2 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 782.85 | 19.2 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 794.45 | 19.2 | 19.20 | 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 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 840.10 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 845.20 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 857.25 | 0 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 760 expiring on 26SEP2024
Delta for 760 PE is -
Historical price for 760 PE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 3.35, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 9350
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 1.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 11050
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 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 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 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 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 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 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 0
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 6, which was -13.20 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, 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 24 Jul RAMCOCEM was trading at 788.40. The strike last trading price was 19.2, 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 19.2, 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 19.2, 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 19.2, 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 19.2, which was 19.20 higher 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 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 RAMCOCEM was trading at 840.10. 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 RAMCOCEM was trading at 845.20. 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 RAMCOCEM was trading at 857.25. 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