RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
18 Oct 2024 10:21 AM IST
| RAMCOCEM 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 845.85 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Oct | 848.90 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 870.75 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 870.10 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 869.85 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 861.55 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 862.05 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 855.20 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 857.25 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 855.40 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 868.45 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 872.95 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 877.90 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 867.00 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 863.35 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 861.00 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 855.55 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 851.05 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 851.45 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 835.35 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 828.95 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 840.75 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 851.10 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 841.15 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 829.90 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 839.25 | 66.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 831.80 | 66.5 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 790 expiring on 31OCT2024
Delta for 790 CE is -
Historical price for 790 CE is as follows
On 18 Oct RAMCOCEM was trading at 845.85. The strike last trading price was 66.5, 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 17 Oct RAMCOCEM was trading at 848.90. The strike last trading price was 66.5, 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 16 Oct RAMCOCEM was trading at 870.75. The strike last trading price was 66.5, 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 15 Oct RAMCOCEM was trading at 870.10. The strike last trading price was 66.5, 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 14 Oct RAMCOCEM was trading at 869.85. The strike last trading price was 66.5, 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 11 Oct RAMCOCEM was trading at 861.55. The strike last trading price was 66.5, 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 10 Oct RAMCOCEM was trading at 862.05. The strike last trading price was 66.5, 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 9 Oct RAMCOCEM was trading at 855.20. The strike last trading price was 66.5, 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 8 Oct RAMCOCEM was trading at 857.25. The strike last trading price was 66.5, 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 7 Oct RAMCOCEM was trading at 855.40. The strike last trading price was 66.5, 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 4 Oct RAMCOCEM was trading at 868.45. The strike last trading price was 66.5, 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 3 Oct RAMCOCEM was trading at 872.95. The strike last trading price was 66.5, 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 1 Oct RAMCOCEM was trading at 877.90. The strike last trading price was 66.5, 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 30 Sept RAMCOCEM was trading at 867.00. The strike last trading price was 66.5, 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 Sept RAMCOCEM was trading at 863.35. The strike last trading price was 66.5, 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 26 Sept RAMCOCEM was trading at 861.00. The strike last trading price was 66.5, 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 25 Sept RAMCOCEM was trading at 855.55. The strike last trading price was 66.5, 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 24 Sept RAMCOCEM was trading at 851.05. The strike last trading price was 66.5, 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 Sept RAMCOCEM was trading at 851.45. The strike last trading price was 66.5, 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 20 Sept RAMCOCEM was trading at 835.35. The strike last trading price was 66.5, 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 19 Sept RAMCOCEM was trading at 828.95. The strike last trading price was 66.5, 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 18 Sept RAMCOCEM was trading at 840.75. The strike last trading price was 66.5, 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 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 66.5, 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 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 66.5, 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 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 66.5, 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 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 66.5, 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 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 66.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RAMCOCEM 790 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 845.85 | 2.4 | -0.30 | 8,500 | 1,700 | 7,650 |
| 17 Oct | 848.90 | 2.7 | 1.05 | 9,350 | 1,700 | 6,800 |
| 16 Oct | 870.75 | 1.65 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 870.10 | 1.65 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 869.85 | 1.65 | -1.00 | 21,250 | 0 | 5,100 |
| 11 Oct | 861.55 | 2.65 | -1.25 | 12,750 | -850 | 5,100 |
| 10 Oct | 862.05 | 3.9 | 0.00 | 0 | 850 | 0 |
| 9 Oct | 855.20 | 3.9 | 1.25 | 2,550 | 0 | 5,100 |
| 8 Oct | 857.25 | 2.65 | -2.80 | 11,050 | -3,400 | 6,800 |
| 7 Oct | 855.40 | 5.45 | 1.70 | 83,300 | 5,100 | 11,050 |
| 4 Oct | 868.45 | 3.75 | -0.35 | 8,500 | -2,550 | 5,950 |
| 3 Oct | 872.95 | 4.1 | 2.00 | 21,250 | -850 | 8,500 |
| 1 Oct | 877.90 | 2.1 | -2.35 | 24,650 | -4,250 | 13,600 |
| 30 Sept | 867.00 | 4.45 | -0.85 | 11,050 | 850 | 17,850 |
| 27 Sept | 863.35 | 5.3 | -2.20 | 24,650 | 6,800 | 17,000 |
| 26 Sept | 861.00 | 7.5 | 2.30 | 8,500 | 5,100 | 10,200 |
| 25 Sept | 855.55 | 5.2 | -1.05 | 2,550 | -1,700 | 4,250 |
| 24 Sept | 851.05 | 6.25 | -2.45 | 2,550 | 850 | 4,250 |
| 23 Sept | 851.45 | 8.7 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 835.35 | 8.7 | 0.00 | 0 | -850 | 0 |
| 19 Sept | 828.95 | 8.7 | -0.20 | 1,700 | 0 | 4,250 |
| 18 Sept | 840.75 | 8.9 | 0.10 | 1,700 | 0 | 2,550 |
| 16 Sept | 851.10 | 8.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 841.15 | 8.8 | -17.10 | 2,550 | 850 | 850 |
| 6 Sept | 829.90 | 25.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 839.25 | 25.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 831.80 | 25.9 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 790 expiring on 31OCT2024
Delta for 790 PE is -
Historical price for 790 PE is as follows
On 18 Oct RAMCOCEM was trading at 845.85. The strike last trading price was 2.4, 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 7650
On 17 Oct RAMCOCEM was trading at 848.90. The strike last trading price was 2.7, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 6800
On 16 Oct RAMCOCEM was trading at 870.75. The strike last trading price was 1.65, 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 Oct RAMCOCEM was trading at 870.10. The strike last trading price was 1.65, 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 Oct RAMCOCEM was trading at 869.85. The strike last trading price was 1.65, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 11 Oct RAMCOCEM was trading at 861.55. The strike last trading price was 2.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 5100
On 10 Oct RAMCOCEM was trading at 862.05. The strike last trading price was 3.9, 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 9 Oct RAMCOCEM was trading at 855.20. The strike last trading price was 3.9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 8 Oct RAMCOCEM was trading at 857.25. The strike last trading price was 2.65, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 6800
On 7 Oct RAMCOCEM was trading at 855.40. The strike last trading price was 5.45, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 11050
On 4 Oct RAMCOCEM was trading at 868.45. The strike last trading price was 3.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 5950
On 3 Oct RAMCOCEM was trading at 872.95. The strike last trading price was 4.1, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 8500
On 1 Oct RAMCOCEM was trading at 877.90. The strike last trading price was 2.1, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 13600
On 30 Sept RAMCOCEM was trading at 867.00. The strike last trading price was 4.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 17850
On 27 Sept RAMCOCEM was trading at 863.35. The strike last trading price was 5.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 17000
On 26 Sept RAMCOCEM was trading at 861.00. The strike last trading price was 7.5, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 10200
On 25 Sept RAMCOCEM was trading at 855.55. The strike last trading price was 5.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 4250
On 24 Sept RAMCOCEM was trading at 851.05. The strike last trading price was 6.25, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 4250
On 23 Sept RAMCOCEM was trading at 851.45. The strike last trading price was 8.7, 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 20 Sept RAMCOCEM was trading at 835.35. The strike last trading price was 8.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 0
On 19 Sept RAMCOCEM was trading at 828.95. The strike last trading price was 8.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4250
On 18 Sept RAMCOCEM was trading at 840.75. The strike last trading price was 8.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2550
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 8.8, 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 8.8, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 850
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 25.9, 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 25.9, 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 25.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
