RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
21 Nov 2024 04:11 PM IST
| RAMCOCEM 28NOV2024 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 914.95 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 903.55 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 903.55 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 894.15 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 902.35 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 883.90 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 910.00 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 870.45 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 865.80 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 876.40 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 881.50 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 874.80 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 877.70 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 892.40 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 886.55 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 882.65 | 83.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 864.90 | 83.4 | 83.40 | - | 0 | 0 | 0 | |||
| 26 Sept | 861.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 855.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 851.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 851.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 835.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 828.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 840.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 850.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 851.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 850.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 841.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 837.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 842.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 835.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 829.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 848.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 839.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 833.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 831.80 | 0 | - | 0 | 0 | 0 | ||||
For The Ramco Cements Limited - strike price 780 expiring on 28NOV2024
Delta for 780 CE is -
Historical price for 780 CE is as follows
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 83.4, 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 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 83.4, 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 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 83.4, 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 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 83.4, 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 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 83.4, 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 Nov RAMCOCEM was trading at 883.90. The strike last trading price was 83.4, 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 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 83.4, 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 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 83.4, 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 Nov RAMCOCEM was trading at 865.80. The strike last trading price was 83.4, 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 7 Nov RAMCOCEM was trading at 876.40. The strike last trading price was 83.4, 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 Nov RAMCOCEM was trading at 881.50. The strike last trading price was 83.4, 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 Nov RAMCOCEM was trading at 874.80. The strike last trading price was 83.4, 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 Nov RAMCOCEM was trading at 877.70. The strike last trading price was 83.4, 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 Nov RAMCOCEM was trading at 892.40. The strike last trading price was 83.4, 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 Oct RAMCOCEM was trading at 886.55. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct RAMCOCEM was trading at 882.65. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct RAMCOCEM was trading at 864.90. The strike last trading price was 83.4, which was 83.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept RAMCOCEM was trading at 861.00. 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 which decreased total open position to
On 25 Sept RAMCOCEM was trading at 855.55. 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 which decreased total open position to
On 24 Sept RAMCOCEM was trading at 851.05. 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 which decreased total open position to
On 23 Sept RAMCOCEM was trading at 851.45. 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 which decreased total open position to
On 20 Sept RAMCOCEM was trading at 835.35. 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 which decreased total open position to
On 19 Sept RAMCOCEM was trading at 828.95. 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 which decreased total open position to
On 18 Sept RAMCOCEM was trading at 840.75. 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 which decreased total open position to
On 17 Sept RAMCOCEM was trading at 850.75. 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 which decreased total open position to
On 16 Sept RAMCOCEM was trading at 851.10. 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 which decreased total open position to
On 13 Sept RAMCOCEM was trading at 850.20. 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 which decreased total open position to
On 12 Sept RAMCOCEM was trading at 841.15. 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 which decreased total open position to
On 11 Sept RAMCOCEM was trading at 837.45. 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 which decreased total open position to
On 10 Sept RAMCOCEM was trading at 842.70. 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 which decreased total open position to
On 9 Sept RAMCOCEM was trading at 835.70. 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 which decreased total open position to
On 6 Sept RAMCOCEM was trading at 829.90. 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 which decreased total open position to
On 5 Sept RAMCOCEM was trading at 848.30. 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 which decreased total open position to
On 4 Sept RAMCOCEM was trading at 839.25. 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 which decreased total open position to
On 3 Sept RAMCOCEM was trading at 833.20. 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 which decreased total open position to
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RAMCOCEM 28NOV2024 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.05
Theta: -0.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 914.95 | 0.4 | -0.05 | 55.11 | 25 | -24 | 81 |
| 20 Nov | 903.55 | 0.45 | 0.00 | 45.95 | 4 | -2 | 105 |
| 19 Nov | 903.55 | 0.45 | 0.25 | 45.95 | 4 | -2 | 105 |
| 18 Nov | 894.15 | 0.2 | 0.00 | 0.00 | 0 | -3 | 0 |
| 14 Nov | 902.35 | 0.2 | -0.20 | 33.24 | 4 | -3 | 107 |
| 13 Nov | 883.90 | 0.4 | -0.15 | 31.89 | 61 | 6 | 110 |
| 12 Nov | 910.00 | 0.55 | -3.40 | 37.65 | 262 | -58 | 135 |
| 11 Nov | 870.45 | 3.95 | 0.95 | 43.59 | 261 | 91 | 189 |
| 8 Nov | 865.80 | 3 | 0.15 | 36.75 | 72 | 29 | 98 |
| 7 Nov | 876.40 | 2.85 | 1.05 | 36.50 | 66 | 21 | 68 |
| 6 Nov | 881.50 | 1.8 | -2.80 | 33.51 | 30 | 6 | 47 |
| 5 Nov | 874.80 | 4.6 | -0.40 | 40.61 | 15 | 2 | 42 |
| 4 Nov | 877.70 | 5 | 1.15 | 40.51 | 81 | 9 | 39 |
| 1 Nov | 892.40 | 3.85 | -0.45 | 38.29 | 2 | 0 | 30 |
| 31 Oct | 886.55 | 4.3 | 0.05 | - | 379 | -9 | 31 |
| 30 Oct | 882.65 | 4.25 | -1.05 | - | 837 | 30 | 40 |
| 29 Oct | 864.90 | 5.3 | -23.30 | - | 51 | 10 | 10 |
| 26 Sept | 861.00 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 855.55 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 851.05 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 851.45 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 835.35 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 828.95 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 840.75 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 850.75 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 851.10 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 850.20 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 841.15 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 837.45 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 842.70 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 835.70 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 829.90 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 848.30 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 839.25 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 833.20 | 28.6 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 831.80 | 28.6 | - | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 780 expiring on 28NOV2024
Delta for 780 PE is -0.02
Historical price for 780 PE is as follows
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 55.11, the open interest changed by -24 which decreased total open position to 81
On 20 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 45.95, the open interest changed by -2 which decreased total open position to 105
On 19 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 0.45, which was 0.25 higher than the previous day. The implied volatity was 45.95, the open interest changed by -2 which decreased total open position to 105
On 18 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 14 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 0.2, which was -0.20 lower than the previous day. The implied volatity was 33.24, the open interest changed by -3 which decreased total open position to 107
On 13 Nov RAMCOCEM was trading at 883.90. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 31.89, the open interest changed by 6 which increased total open position to 110
On 12 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 0.55, which was -3.40 lower than the previous day. The implied volatity was 37.65, the open interest changed by -58 which decreased total open position to 135
On 11 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 3.95, which was 0.95 higher than the previous day. The implied volatity was 43.59, the open interest changed by 91 which increased total open position to 189
On 8 Nov RAMCOCEM was trading at 865.80. The strike last trading price was 3, which was 0.15 higher than the previous day. The implied volatity was 36.75, the open interest changed by 29 which increased total open position to 98
On 7 Nov RAMCOCEM was trading at 876.40. The strike last trading price was 2.85, which was 1.05 higher than the previous day. The implied volatity was 36.50, the open interest changed by 21 which increased total open position to 68
On 6 Nov RAMCOCEM was trading at 881.50. The strike last trading price was 1.8, which was -2.80 lower than the previous day. The implied volatity was 33.51, the open interest changed by 6 which increased total open position to 47
On 5 Nov RAMCOCEM was trading at 874.80. The strike last trading price was 4.6, which was -0.40 lower than the previous day. The implied volatity was 40.61, the open interest changed by 2 which increased total open position to 42
On 4 Nov RAMCOCEM was trading at 877.70. The strike last trading price was 5, which was 1.15 higher than the previous day. The implied volatity was 40.51, the open interest changed by 9 which increased total open position to 39
On 1 Nov RAMCOCEM was trading at 892.40. The strike last trading price was 3.85, which was -0.45 lower than the previous day. The implied volatity was 38.29, the open interest changed by 0 which decreased total open position to 30
On 31 Oct RAMCOCEM was trading at 886.55. The strike last trading price was 4.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct RAMCOCEM was trading at 882.65. The strike last trading price was 4.25, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct RAMCOCEM was trading at 864.90. The strike last trading price was 5.3, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept RAMCOCEM was trading at 861.00. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept RAMCOCEM was trading at 855.55. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept RAMCOCEM was trading at 851.05. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept RAMCOCEM was trading at 851.45. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept RAMCOCEM was trading at 835.35. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept RAMCOCEM was trading at 828.95. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept RAMCOCEM was trading at 840.75. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept RAMCOCEM was trading at 850.75. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 28.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 28.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
