RAMCOCEM
THE RAMCO CEMENTS LIMITED
Historical option data for RAMCOCEM
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 808.15 | 35.5 | -8.00 | - | 2,79,650 | 66,300 | 1,31,750 | |||
| 4 Jul | 819.30 | 43.5 | - | 85,000 | 19,550 | 65,450 | ||||
|
|
||||||||||
| 3 Jul | 840.10 | 57.95 | - | 2,550 | 850 | 45,900 | ||||
| 2 Jul | 845.20 | 69 | - | 4,250 | 2,550 | 44,200 | ||||
| 1 Jul | 857.25 | 70.5 | - | 32,300 | 3,400 | 41,650 | ||||
| 28 Jun | 836.45 | 61.7 | - | 30,600 | 18,700 | 38,250 | ||||
| 27 Jun | 838.00 | 60 | - | 32,300 | 3,400 | 19,550 | ||||
| 26 Jun | 865.45 | 86 | - | 17,850 | 12,750 | 12,750 | ||||
| 25 Jun | 851.25 | 73.5 | - | 0 | 2,550 | 0 | ||||
| 24 Jun | 855.20 | 73.5 | - | 3,400 | 2,550 | 4,250 | ||||
| 21 Jun | 845.50 | 75.00 | - | 1,700 | 0 | 0 | ||||
| 20 Jun | 867.90 | 50.85 | - | 0 | 0 | 0 | ||||
| 19 Jun | 859.80 | 50.85 | - | 0 | 0 | 0 | ||||
| 18 Jun | 875.30 | 50.85 | - | 0 | 0 | 0 | ||||
| 14 Jun | 869.35 | 50.85 | - | 0 | 0 | 0 | ||||
| 13 Jun | 866.25 | 50.85 | - | 0 | 0 | 0 | ||||
| 12 Jun | 859.75 | 50.85 | - | 0 | 0 | 0 | ||||
| 11 Jun | 857.40 | 50.85 | - | 0 | 0 | 0 | ||||
| 10 Jun | 876.75 | 50.85 | - | 0 | 0 | 0 | ||||
For THE RAMCO CEMENTS LIMITED - strike price 800 expiring on 25JUL2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 5 Jul RAMCOCEM was trading at 808.15. The strike last trading price was 35.5, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 66300 which increased total open position to 131750
On 4 Jul RAMCOCEM was trading at 819.30. The strike last trading price was 43.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 19550 which increased total open position to 65450
On 3 Jul RAMCOCEM was trading at 840.10. The strike last trading price was 57.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 45900
On 2 Jul RAMCOCEM was trading at 845.20. The strike last trading price was 69, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 44200
On 1 Jul RAMCOCEM was trading at 857.25. The strike last trading price was 70.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 41650
On 28 Jun RAMCOCEM was trading at 836.45. The strike last trading price was 61.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 38250
On 27 Jun RAMCOCEM was trading at 838.00. The strike last trading price was 60, which was lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 19550
On 26 Jun RAMCOCEM was trading at 865.45. The strike last trading price was 86, which was lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 12750
On 25 Jun RAMCOCEM was trading at 851.25. The strike last trading price was 73.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 0
On 24 Jun RAMCOCEM was trading at 855.20. The strike last trading price was 73.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 4250
On 21 Jun RAMCOCEM was trading at 845.50. The strike last trading price was 75.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun RAMCOCEM was trading at 867.90. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun RAMCOCEM was trading at 859.80. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun RAMCOCEM was trading at 875.30. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun RAMCOCEM was trading at 869.35. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun RAMCOCEM was trading at 866.25. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun RAMCOCEM was trading at 859.75. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun RAMCOCEM was trading at 857.40. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun RAMCOCEM was trading at 876.75. The strike last trading price was 50.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 808.15 | 23.05 | -1.15 | - | 12,71,600 | -2,47,350 | 6,09,450 |
| 4 Jul | 819.30 | 24.2 | - | 14,85,800 | 2,52,450 | 8,56,800 | |
| 3 Jul | 840.10 | 16 | - | 2,50,750 | -7,650 | 6,04,350 | |
| 2 Jul | 845.20 | 15.5 | - | 3,40,850 | 0 | 6,13,700 | |
| 1 Jul | 857.25 | 12.5 | - | 6,32,400 | 14,450 | 6,13,700 | |
| 28 Jun | 836.45 | 18.4 | - | 9,67,300 | 2,18,450 | 5,99,250 | |
| 27 Jun | 838.00 | 21 | - | 9,26,500 | 1,07,950 | 3,80,800 | |
| 26 Jun | 865.45 | 13.05 | - | 5,17,650 | 1,94,650 | 2,72,000 | |
| 25 Jun | 851.25 | 13.7 | - | 28,900 | 8,500 | 77,350 | |
| 24 Jun | 855.20 | 13.2 | - | 24,650 | 1,700 | 69,700 | |
| 21 Jun | 845.50 | 14.25 | - | 17,000 | 3,400 | 67,150 | |
| 20 Jun | 867.90 | 12.00 | - | 34,850 | 30,600 | 63,750 | |
| 19 Jun | 859.80 | 13.75 | - | 32,300 | 26,350 | 33,150 | |
| 18 Jun | 875.30 | 9.00 | - | 1,700 | -850 | 5,950 | |
| 14 Jun | 869.35 | 10.00 | - | 1,700 | -850 | 6,800 | |
| 13 Jun | 866.25 | 13.60 | - | 1,700 | 0 | 5,950 | |
| 12 Jun | 859.75 | 12.25 | - | 2,550 | 1,700 | 5,100 | |
| 11 Jun | 857.40 | 11.00 | - | 1,700 | 0 | 2,550 | |
| 10 Jun | 876.75 | 15.00 | - | 2,550 | 1,700 | 2,550 | |
For THE RAMCO CEMENTS LIMITED - strike price 800 expiring on 25JUL2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 5 Jul RAMCOCEM was trading at 808.15. The strike last trading price was 23.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -247350 which decreased total open position to 609450
On 4 Jul RAMCOCEM was trading at 819.30. The strike last trading price was 24.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 252450 which increased total open position to 856800
On 3 Jul RAMCOCEM was trading at 840.10. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 604350
On 2 Jul RAMCOCEM was trading at 845.20. The strike last trading price was 15.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 613700
On 1 Jul RAMCOCEM was trading at 857.25. The strike last trading price was 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 14450 which increased total open position to 613700
On 28 Jun RAMCOCEM was trading at 836.45. The strike last trading price was 18.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 218450 which increased total open position to 599250
On 27 Jun RAMCOCEM was trading at 838.00. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by 107950 which increased total open position to 380800
On 26 Jun RAMCOCEM was trading at 865.45. The strike last trading price was 13.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 194650 which increased total open position to 272000
On 25 Jun RAMCOCEM was trading at 851.25. The strike last trading price was 13.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 77350
On 24 Jun RAMCOCEM was trading at 855.20. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 69700
On 21 Jun RAMCOCEM was trading at 845.50. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 67150
On 20 Jun RAMCOCEM was trading at 867.90. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 63750
On 19 Jun RAMCOCEM was trading at 859.80. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 26350 which increased total open position to 33150
On 18 Jun RAMCOCEM was trading at 875.30. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 5950
On 14 Jun RAMCOCEM was trading at 869.35. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 6800
On 13 Jun RAMCOCEM was trading at 866.25. The strike last trading price was 13.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5950
On 12 Jun RAMCOCEM was trading at 859.75. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 5100
On 11 Jun RAMCOCEM was trading at 857.40. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2550
On 10 Jun RAMCOCEM was trading at 876.75. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 2550