RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
16 Sep 2024 04:11 PM IST
| RAMCOCEM 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 851.10 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 850.20 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 841.15 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 837.45 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 842.70 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 835.70 | 110.9 | 0.00 | 0 | 0 | 0 | ||||
| 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 | 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 16 Sept RAMCOCEM was trading at 851.10. 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 Sept RAMCOCEM was trading at 850.20. 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 12 Sept RAMCOCEM was trading at 841.15. 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 11 Sept RAMCOCEM was trading at 837.45. 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 10 Sept RAMCOCEM was trading at 842.70. 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 9 Sept RAMCOCEM was trading at 835.70. 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 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 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 |
| 16 Sept | 851.10 | 0.8 | 0.05 | 28,900 | -850 | 8,500 |
| 13 Sept | 850.20 | 0.75 | -0.45 | 11,900 | -3,400 | 9,350 |
| 12 Sept | 841.15 | 1.2 | -0.30 | 56,100 | 3,400 | 12,750 |
| 11 Sept | 837.45 | 1.5 | 0.00 | 1,700 | 0 | 8,500 |
| 10 Sept | 842.70 | 1.5 | -0.75 | 3,400 | 0 | 9,350 |
| 9 Sept | 835.70 | 2.25 | -1.10 | 9,350 | 0 | 9,350 |
| 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 | 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 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 8500
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 9350
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 12750
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 1.5, 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 8500
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9350
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 2.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9350
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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0