RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
06 Sep 2024 04:11 PM IST
| RAMCOCEM 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 829.90 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 848.30 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 839.25 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 833.20 | 70 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 831.80 | 70 | 0.00 | 0 | 850 | 0 | ||||
| 30 Aug | 831.25 | 70 | 4.05 | 850 | 0 | 0 | ||||
| 29 Aug | 820.75 | 65.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 821.90 | 65.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 821.75 | 65.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 822.20 | 65.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 819.80 | 65.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 813.05 | 65.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 809.80 | 65.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 812.95 | 65.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 784.05 | 65.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 789.25 | 65.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 806.65 | 65.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 826.05 | 65.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 818.45 | 65.95 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 770 expiring on 26SEP2024
Delta for 770 CE is -
Historical price for 770 CE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 70, 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 70, 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 70, 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 70, 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 70, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 0
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 70, which was 4.05 higher 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 65.95, 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 65.95, 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 65.95, 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 65.95, 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 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 65.95, 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 65.95, 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 20 Aug RAMCOCEM was trading at 809.80. The strike last trading price was 65.95, 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 65.95, 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 65.95, 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 65.95, 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 65.95, 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 65.95, 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 Jul RAMCOCEM was trading at 818.45. The strike last trading price was 65.95, 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 770 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 829.90 | 4.4 | 2.50 | 1,11,350 | 12,750 | 59,500 |
| 5 Sept | 848.30 | 1.9 | -0.70 | 62,900 | 0 | 49,300 |
| 4 Sept | 839.25 | 2.6 | -0.95 | 54,400 | -11,900 | 47,600 |
| 3 Sept | 833.20 | 3.55 | -0.35 | 15,300 | -5,100 | 63,750 |
| 2 Sept | 831.80 | 3.9 | 0.45 | 79,900 | 22,100 | 68,850 |
| 30 Aug | 831.25 | 3.45 | -1.95 | 68,850 | 850 | 45,050 |
| 29 Aug | 820.75 | 5.4 | -0.60 | 48,450 | 17,850 | 45,050 |
| 28 Aug | 821.90 | 6 | 0.40 | 11,050 | 4,250 | 26,350 |
| 27 Aug | 821.75 | 5.6 | -3.25 | 16,150 | 0 | 20,400 |
| 26 Aug | 822.20 | 8.85 | 1.30 | 5,100 | 2,550 | 22,100 |
| 23 Aug | 819.80 | 7.55 | -0.80 | 13,600 | 9,350 | 18,700 |
| 21 Aug | 813.05 | 8.35 | -1.45 | 1,700 | 0 | 7,650 |
| 20 Aug | 809.80 | 9.8 | 0.85 | 1,700 | 0 | 6,800 |
| 19 Aug | 812.95 | 8.95 | -8.95 | 850 | 0 | 7,650 |
| 14 Aug | 784.05 | 17.9 | 0.40 | 5,950 | 4,250 | 6,800 |
| 13 Aug | 789.25 | 17.5 | -8.00 | 1,700 | 0 | 850 |
| 5 Aug | 806.65 | 25.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 826.05 | 25.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 818.45 | 25.5 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 770 expiring on 26SEP2024
Delta for 770 PE is -
Historical price for 770 PE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 4.4, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 59500
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 1.9, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49300
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 2.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 47600
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 3.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 63750
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 3.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 68850
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 3.45, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 45050
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 5.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 45050
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 6, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 26350
On 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 5.6, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20400
On 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 8.85, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 22100
On 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 7.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 18700
On 21 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 8.35, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7650
On 20 Aug RAMCOCEM was trading at 809.80. The strike last trading price was 9.8, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 19 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 8.95, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7650
On 14 Aug RAMCOCEM was trading at 784.05. The strike last trading price was 17.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 6800
On 13 Aug RAMCOCEM was trading at 789.25. The strike last trading price was 17.5, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 850
On 5 Aug RAMCOCEM was trading at 806.65. The strike last trading price was 25.5, 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 0
On 31 Jul RAMCOCEM was trading at 826.05. The strike last trading price was 25.5, 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 0
On 29 Jul RAMCOCEM was trading at 818.45. The strike last trading price was 25.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0