RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
21 Nov 2024 04:11 PM IST
| RAMCOCEM 28NOV2024 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 914.95 | 110 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 903.55 | 110 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 903.55 | 110 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 894.15 | 110 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 902.35 | 110 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 883.90 | 110 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 12 Nov | 910.00 | 110 | 35.00 | - | 2 | 0 | 11 | |||
| 11 Nov | 870.45 | 75 | -1.10 | - | 1 | 0 | 11 | |||
| 8 Nov | 865.80 | 76.1 | -8.20 | 26.67 | 13 | 1 | 10 | |||
| 7 Nov | 876.40 | 84.3 | 0.15 | 37.52 | 1 | 0 | 9 | |||
| 6 Nov | 881.50 | 84.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 874.80 | 84.15 | -10.70 | 27.87 | 1 | 0 | 9 | |||
| 4 Nov | 877.70 | 94.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 892.40 | 94.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 886.55 | 94.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 882.65 | 94.85 | 31.85 | - | 8 | 2 | 11 | |||
| 29 Oct | 864.90 | 63 | -12.40 | - | 4 | 2 | 7 | |||
| 28 Oct | 856.95 | 75.4 | 17.40 | - | 2 | 4 | 4 | |||
| 25 Oct | 853.05 | 58 | 0.00 | - | 0 | 3 | 0 | |||
| 24 Oct | 844.80 | 58 | 58.00 | - | 3 | 2 | 2 | |||
|
|
||||||||||
| 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 800 expiring on 28NOV2024
Delta for 800 CE is 0.00
Historical price for 800 CE is as follows
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 110, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 110, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 110, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 110, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 110, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 110, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 12 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 110, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 11 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 75, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 8 Nov RAMCOCEM was trading at 865.80. The strike last trading price was 76.1, which was -8.20 lower than the previous day. The implied volatity was 26.67, the open interest changed by 1 which increased total open position to 10
On 7 Nov RAMCOCEM was trading at 876.40. The strike last trading price was 84.3, which was 0.15 higher than the previous day. The implied volatity was 37.52, the open interest changed by 0 which decreased total open position to 9
On 6 Nov RAMCOCEM was trading at 881.50. The strike last trading price was 84.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 84.15, which was -10.70 lower than the previous day. The implied volatity was 27.87, the open interest changed by 0 which decreased total open position to 9
On 4 Nov RAMCOCEM was trading at 877.70. The strike last trading price was 94.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 94.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 94.85, 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 94.85, which was 31.85 higher 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 63, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct RAMCOCEM was trading at 856.95. The strike last trading price was 75.4, which was 17.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct RAMCOCEM was trading at 853.05. The strike last trading price was 58, 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 Oct RAMCOCEM was trading at 844.80. The strike last trading price was 58, which was 58.00 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 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.07
Theta: -0.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 914.95 | 0.6 | 0.05 | 50.65 | 57 | -18 | 208 |
| 20 Nov | 903.55 | 0.55 | 0.00 | 40.17 | 57 | -36 | 228 |
| 19 Nov | 903.55 | 0.55 | -0.35 | 40.17 | 57 | -34 | 228 |
| 18 Nov | 894.15 | 0.9 | 0.05 | 38.65 | 41 | 23 | 263 |
| 14 Nov | 902.35 | 0.85 | 0.20 | 35.05 | 54 | 18 | 237 |
| 13 Nov | 883.90 | 0.65 | -0.20 | 28.86 | 200 | -44 | 220 |
| 12 Nov | 910.00 | 0.85 | -5.45 | 34.95 | 805 | -67 | 263 |
| 11 Nov | 870.45 | 6.3 | -0.30 | 42.39 | 590 | 140 | 327 |
| 8 Nov | 865.80 | 6.6 | 1.60 | 39.02 | 211 | 25 | 185 |
| 7 Nov | 876.40 | 5 | 1.85 | 35.94 | 140 | 27 | 155 |
| 6 Nov | 881.50 | 3.15 | -3.40 | 32.34 | 169 | -2 | 125 |
| 5 Nov | 874.80 | 6.55 | -1.00 | 38.57 | 66 | 12 | 129 |
| 4 Nov | 877.70 | 7.55 | 0.95 | 39.42 | 115 | 35 | 118 |
| 1 Nov | 892.40 | 6.6 | -0.40 | 38.66 | 15 | 8 | 83 |
| 31 Oct | 886.55 | 7 | 0.05 | - | 74 | 3 | 74 |
| 30 Oct | 882.65 | 6.95 | -4.50 | - | 521 | 25 | 72 |
| 29 Oct | 864.90 | 11.45 | 1.35 | - | 20 | 2 | 47 |
| 28 Oct | 856.95 | 10.1 | 0.10 | - | 36 | 26 | 43 |
| 25 Oct | 853.05 | 10 | -2.00 | - | 19 | 15 | 17 |
| 24 Oct | 844.80 | 12 | -24.40 | - | 2 | 0 | 1 |
| 26 Sept | 861.00 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 855.55 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 851.05 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 851.45 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 835.35 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 828.95 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 840.75 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 850.75 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 851.10 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 850.20 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 841.15 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 837.45 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 842.70 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 835.70 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 829.90 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 848.30 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 839.25 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 833.20 | 36.4 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 831.80 | 36.4 | - | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 800 expiring on 28NOV2024
Delta for 800 PE is -0.02
Historical price for 800 PE is as follows
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 50.65, the open interest changed by -18 which decreased total open position to 208
On 20 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 40.17, the open interest changed by -36 which decreased total open position to 228
On 19 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 40.17, the open interest changed by -34 which decreased total open position to 228
On 18 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 38.65, the open interest changed by 23 which increased total open position to 263
On 14 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was 35.05, the open interest changed by 18 which increased total open position to 237
On 13 Nov RAMCOCEM was trading at 883.90. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 28.86, the open interest changed by -44 which decreased total open position to 220
On 12 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 0.85, which was -5.45 lower than the previous day. The implied volatity was 34.95, the open interest changed by -67 which decreased total open position to 263
On 11 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 6.3, which was -0.30 lower than the previous day. The implied volatity was 42.39, the open interest changed by 140 which increased total open position to 327
On 8 Nov RAMCOCEM was trading at 865.80. The strike last trading price was 6.6, which was 1.60 higher than the previous day. The implied volatity was 39.02, the open interest changed by 25 which increased total open position to 185
On 7 Nov RAMCOCEM was trading at 876.40. The strike last trading price was 5, which was 1.85 higher than the previous day. The implied volatity was 35.94, the open interest changed by 27 which increased total open position to 155
On 6 Nov RAMCOCEM was trading at 881.50. The strike last trading price was 3.15, which was -3.40 lower than the previous day. The implied volatity was 32.34, the open interest changed by -2 which decreased total open position to 125
On 5 Nov RAMCOCEM was trading at 874.80. The strike last trading price was 6.55, which was -1.00 lower than the previous day. The implied volatity was 38.57, the open interest changed by 12 which increased total open position to 129
On 4 Nov RAMCOCEM was trading at 877.70. The strike last trading price was 7.55, which was 0.95 higher than the previous day. The implied volatity was 39.42, the open interest changed by 35 which increased total open position to 118
On 1 Nov RAMCOCEM was trading at 892.40. The strike last trading price was 6.6, which was -0.40 lower than the previous day. The implied volatity was 38.66, the open interest changed by 8 which increased total open position to 83
On 31 Oct RAMCOCEM was trading at 886.55. The strike last trading price was 7, 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 6.95, which was -4.50 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 11.45, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct RAMCOCEM was trading at 856.95. The strike last trading price was 10.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct RAMCOCEM was trading at 853.05. The strike last trading price was 10, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct RAMCOCEM was trading at 844.80. The strike last trading price was 12, which was -24.40 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 36.4, 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 25 Sept RAMCOCEM was trading at 855.55. The strike last trading price was 36.4, 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 24 Sept RAMCOCEM was trading at 851.05. The strike last trading price was 36.4, 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 23 Sept RAMCOCEM was trading at 851.45. The strike last trading price was 36.4, 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 20 Sept RAMCOCEM was trading at 835.35. The strike last trading price was 36.4, 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 19 Sept RAMCOCEM was trading at 828.95. The strike last trading price was 36.4, 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 18 Sept RAMCOCEM was trading at 840.75. The strike last trading price was 36.4, 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 17 Sept RAMCOCEM was trading at 850.75. The strike last trading price was 36.4, 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 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 36.4, 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 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 36.4, 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 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 36.4, 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 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 36.4, 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 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 36.4, 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 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 36.4, 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 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 36.4, 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 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 36.4, 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 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 36.4, 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 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 36.4, 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 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 36.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
