RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
16 Sep 2024 04:11 PM IST
| RAMCOCEM 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 851.10 | 56.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 850.20 | 56.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 841.15 | 56.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 837.45 | 56.5 | 0.00 | 0 | 2,550 | 0 | ||||
| 10 Sept | 842.70 | 56.5 | 4.65 | 3,400 | 850 | 3,400 | ||||
| 9 Sept | 835.70 | 51.85 | 0.00 | 0 | 850 | 0 | ||||
| 6 Sept | 829.90 | 51.85 | -3.90 | 1,700 | 850 | 2,550 | ||||
| 5 Sept | 848.30 | 55.75 | 0.00 | 0 | 850 | 0 | ||||
| 4 Sept | 839.25 | 55.75 | -5.75 | 850 | 0 | 850 | ||||
| 3 Sept | 833.20 | 61.5 | 0.00 | 0 | 850 | 0 | ||||
| 2 Sept | 831.80 | 61.5 | 7.10 | 850 | 0 | 0 | ||||
| 30 Aug | 831.25 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 820.75 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 821.90 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 821.75 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 822.20 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 819.80 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 832.30 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 813.05 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 809.80 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 812.95 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 804.95 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 784.05 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 789.25 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 801.25 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 799.75 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 795.00 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 806.65 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 827.75 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 826.05 | 54.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 818.45 | 54.4 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 790 expiring on 26SEP2024
Delta for 790 CE is -
Historical price for 790 CE is as follows
On 16 Sept RAMCOCEM was trading at 851.10. 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 13 Sept RAMCOCEM was trading at 850.20. 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 12 Sept RAMCOCEM was trading at 841.15. 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 11 Sept RAMCOCEM was trading at 837.45. 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 2550 which increased total open position to 0
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 56.5, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 3400
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 51.85, 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 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 51.85, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 2550
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 55.75, 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 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 55.75, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 850
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 61.5, 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 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 61.5, which was 7.10 higher 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 54.4, 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 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 54.4, 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 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 54.4, 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 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 54.4, 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 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 54.4, 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 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 54.4, 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 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 54.4, 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 21 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 54.4, 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 Aug RAMCOCEM was trading at 809.80. The strike last trading price was 54.4, 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 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 54.4, 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 16 Aug RAMCOCEM was trading at 804.95. The strike last trading price was 54.4, 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 Aug RAMCOCEM was trading at 784.05. The strike last trading price was 54.4, 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 Aug RAMCOCEM was trading at 789.25. The strike last trading price was 54.4, 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 Aug RAMCOCEM was trading at 801.25. The strike last trading price was 54.4, 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 9 Aug RAMCOCEM was trading at 799.75. The strike last trading price was 54.4, 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 Aug RAMCOCEM was trading at 795.00. The strike last trading price was 54.4, 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 Aug RAMCOCEM was trading at 806.65. The strike last trading price was 54.4, 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 2 Aug RAMCOCEM was trading at 827.75. The strike last trading price was 54.4, 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 Jul RAMCOCEM was trading at 826.05. The strike last trading price was 54.4, 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 29 Jul RAMCOCEM was trading at 818.45. The strike last trading price was 54.4, 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 |
| 16 Sept | 851.10 | 1.6 | 0.35 | 33,150 | -13,600 | 23,800 |
| 13 Sept | 850.20 | 1.25 | -0.75 | 51,850 | 3,400 | 39,950 |
| 12 Sept | 841.15 | 2 | -0.50 | 18,700 | -1,700 | 37,400 |
| 11 Sept | 837.45 | 2.5 | 0.50 | 68,000 | -19,550 | 38,250 |
| 10 Sept | 842.70 | 2 | -1.35 | 40,800 | -11,050 | 59,500 |
| 9 Sept | 835.70 | 3.35 | -3.45 | 27,200 | 2,550 | 71,400 |
| 6 Sept | 829.90 | 6.8 | 3.75 | 58,650 | 4,250 | 69,700 |
| 5 Sept | 848.30 | 3.05 | -1.35 | 31,450 | 0 | 66,300 |
| 4 Sept | 839.25 | 4.4 | -1.60 | 55,250 | 6,800 | 65,450 |
| 3 Sept | 833.20 | 6 | -0.25 | 34,850 | -6,800 | 57,800 |
| 2 Sept | 831.80 | 6.25 | 0.40 | 1,57,250 | 30,600 | 62,900 |
| 30 Aug | 831.25 | 5.85 | -4.15 | 36,550 | 10,200 | 32,300 |
| 29 Aug | 820.75 | 10 | 1.60 | 23,800 | 5,100 | 20,400 |
| 28 Aug | 821.90 | 8.4 | -7.60 | 850 | 0 | 15,300 |
| 27 Aug | 821.75 | 16 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 822.20 | 16 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 819.80 | 16 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 832.30 | 16 | 0.00 | 0 | 850 | 0 |
| 21 Aug | 813.05 | 16 | 0.00 | 850 | 0 | 14,450 |
| 20 Aug | 809.80 | 16 | 3.15 | 850 | 0 | 15,300 |
| 19 Aug | 812.95 | 12.85 | -20.20 | 1,700 | 0 | 15,300 |
| 16 Aug | 804.95 | 33.05 | 0.00 | 0 | 5,100 | 0 |
| 14 Aug | 784.05 | 33.05 | 8.05 | 6,800 | 2,550 | 12,750 |
| 13 Aug | 789.25 | 25 | 1.00 | 2,550 | 1,700 | 9,350 |
| 12 Aug | 801.25 | 24 | -0.50 | 850 | 0 | 6,800 |
| 9 Aug | 799.75 | 24.5 | -5.50 | 1,700 | 850 | 5,950 |
| 8 Aug | 795.00 | 30 | 0.00 | 3,400 | 1,700 | 4,250 |
| 5 Aug | 806.65 | 30 | -3.70 | 3,400 | 1,700 | 1,700 |
| 2 Aug | 827.75 | 33.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 826.05 | 33.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 818.45 | 33.7 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 790 expiring on 26SEP2024
Delta for 790 PE is -
Historical price for 790 PE is as follows
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 1.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 23800
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 39950
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 37400
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 2.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -19550 which decreased total open position to 38250
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 2, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -11050 which decreased total open position to 59500
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 3.35, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 71400
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 6.8, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 69700
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 3.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66300
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 4.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 65450
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 57800
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 6.25, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 62900
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 5.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 32300
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 10, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 20400
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 8.4, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15300
On 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 16, 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 16, 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 16, 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 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 16, 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 21 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 16, 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 14450
On 20 Aug RAMCOCEM was trading at 809.80. The strike last trading price was 16, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15300
On 19 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 12.85, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15300
On 16 Aug RAMCOCEM was trading at 804.95. The strike last trading price was 33.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 0
On 14 Aug RAMCOCEM was trading at 784.05. The strike last trading price was 33.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 12750
On 13 Aug RAMCOCEM was trading at 789.25. The strike last trading price was 25, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 9350
On 12 Aug RAMCOCEM was trading at 801.25. The strike last trading price was 24, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 9 Aug RAMCOCEM was trading at 799.75. The strike last trading price was 24.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 5950
On 8 Aug RAMCOCEM was trading at 795.00. The strike last trading price was 30, 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 4250
On 5 Aug RAMCOCEM was trading at 806.65. The strike last trading price was 30, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 1700
On 2 Aug RAMCOCEM was trading at 827.75. The strike last trading price was 33.7, 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 31 Jul RAMCOCEM was trading at 826.05. The strike last trading price was 33.7, 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 29 Jul RAMCOCEM was trading at 818.45. The strike last trading price was 33.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0