RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
06 Sep 2024 04:11 PM IST
| RAMCOCEM 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 829.90 | 63.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 848.30 | 63.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 839.25 | 63.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 833.20 | 63.05 | 0.00 | 0 | 9,350 | 0 | ||||
| 2 Sept | 831.80 | 63.05 | 9.55 | 22,950 | 10,200 | 12,750 | ||||
| 30 Aug | 831.25 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 820.75 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 821.90 | 53.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 821.75 | 53.5 | -3.00 | 850 | 0 | 2,550 | ||||
| 26 Aug | 822.20 | 56.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 819.80 | 56.5 | 25.60 | 850 | 0 | 2,550 | ||||
| 22 Aug | 832.30 | 30.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 813.05 | 30.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 809.80 | 30.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 812.95 | 30.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 804.95 | 30.9 | 0.00 | 0 | 1,700 | 0 | ||||
| 14 Aug | 784.05 | 30.9 | -23.80 | 3,400 | 0 | 850 | ||||
| 13 Aug | 789.25 | 54.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 795.00 | 54.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 806.65 | 54.7 | -42.40 | 850 | 0 | 0 | ||||
| 2 Aug | 827.75 | 97.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 826.05 | 97.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 823.70 | 97.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 818.45 | 97.1 | 97.10 | 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 780 expiring on 26SEP2024
Delta for 780 CE is -
Historical price for 780 CE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 63.05, 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 63.05, 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 63.05, 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 63.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 0
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 63.05, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 12750
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 53.5, 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 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 53.5, 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 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 53.5, 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 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 53.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2550
On 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 56.5, 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 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 56.5, which was 25.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2550
On 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 30.9, 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 30.9, 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 20 Aug RAMCOCEM was trading at 809.80. The strike last trading price was 30.9, 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 30.9, 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 16 Aug RAMCOCEM was trading at 804.95. The strike last trading price was 30.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 0
On 14 Aug RAMCOCEM was trading at 784.05. The strike last trading price was 30.9, which was -23.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 850
On 13 Aug RAMCOCEM was trading at 789.25. The strike last trading price was 54.7, 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 8 Aug RAMCOCEM was trading at 795.00. The strike last trading price was 54.7, 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 54.7, which was -42.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug RAMCOCEM was trading at 827.75. The strike last trading price was 97.1, 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 97.1, 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 Jul RAMCOCEM was trading at 823.70. The strike last trading price was 97.1, 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 97.1, which was 97.10 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 780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 829.90 | 5.4 | 2.90 | 1,35,150 | -4,250 | 57,800 |
| 5 Sept | 848.30 | 2.5 | -0.80 | 37,400 | -6,800 | 60,350 |
| 4 Sept | 839.25 | 3.3 | -1.40 | 62,900 | -11,050 | 67,150 |
| 3 Sept | 833.20 | 4.7 | -0.15 | 65,450 | 5,950 | 78,200 |
| 2 Sept | 831.80 | 4.85 | 0.30 | 6,79,150 | -5,950 | 73,100 |
| 30 Aug | 831.25 | 4.55 | -2.35 | 94,350 | 18,700 | 79,050 |
| 29 Aug | 820.75 | 6.9 | -1.40 | 50,150 | 17,850 | 61,200 |
| 28 Aug | 821.90 | 8.3 | 0.65 | 28,900 | 9,350 | 38,250 |
| 27 Aug | 821.75 | 7.65 | -0.30 | 22,100 | 1,700 | 23,800 |
| 26 Aug | 822.20 | 7.95 | -1.70 | 13,600 | 4,250 | 23,800 |
| 23 Aug | 819.80 | 9.65 | 1.90 | 14,450 | 6,800 | 19,550 |
| 22 Aug | 832.30 | 7.75 | -7.25 | 3,400 | 0 | 12,750 |
| 21 Aug | 813.05 | 15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 809.80 | 15 | 0.00 | 0 | 850 | 0 |
| 19 Aug | 812.95 | 15 | -5.30 | 2,550 | 0 | 11,900 |
| 16 Aug | 804.95 | 20.3 | -4.20 | 850 | 0 | 11,900 |
| 14 Aug | 784.05 | 24.5 | 3.50 | 6,800 | 5,100 | 10,200 |
| 13 Aug | 789.25 | 21 | -4.00 | 1,700 | 850 | 4,250 |
| 8 Aug | 795.00 | 25 | 6.25 | 2,550 | 1,700 | 2,550 |
| 5 Aug | 806.65 | 18.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 827.75 | 18.75 | 0.00 | 0 | 0 | 850 |
| 31 Jul | 826.05 | 18.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 823.70 | 18.75 | 2.85 | 850 | 850 | 850 |
| 29 Jul | 818.45 | 15.9 | -9.10 | 850 | 0 | 0 |
| 24 Jul | 788.40 | 25 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 795.15 | 25 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 780.15 | 25 | 25.00 | 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 780 expiring on 26SEP2024
Delta for 780 PE is -
Historical price for 780 PE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 5.4, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 57800
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 2.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 60350
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 3.3, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -11050 which decreased total open position to 67150
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 4.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 78200
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 4.85, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 73100
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 4.55, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 79050
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 6.9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 61200
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 8.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 38250
On 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 7.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 23800
On 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 7.95, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 23800
On 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 9.65, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 19550
On 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 7.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12750
On 21 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 15, 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 15, 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 19 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 15, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11900
On 16 Aug RAMCOCEM was trading at 804.95. The strike last trading price was 20.3, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11900
On 14 Aug RAMCOCEM was trading at 784.05. The strike last trading price was 24.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 10200
On 13 Aug RAMCOCEM was trading at 789.25. The strike last trading price was 21, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 4250
On 8 Aug RAMCOCEM was trading at 795.00. The strike last trading price was 25, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 2550
On 5 Aug RAMCOCEM was trading at 806.65. The strike last trading price was 18.75, 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 Aug RAMCOCEM was trading at 827.75. The strike last trading price was 18.75, 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 850
On 31 Jul RAMCOCEM was trading at 826.05. The strike last trading price was 18.75, 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 Jul RAMCOCEM was trading at 823.70. The strike last trading price was 18.75, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 850
On 29 Jul RAMCOCEM was trading at 818.45. The strike last trading price was 15.9, which was -9.10 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 25, 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 25, 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 25, which was 25.00 higher 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