RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
06 Sep 2024 04:11 PM IST
| RAMCOCEM 810 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 829.90 | 34.1 | -12.55 | 10,200 | 2,550 | 27,200 | ||||
| 5 Sept | 848.30 | 46.65 | 6.75 | 11,050 | -3,400 | 24,650 | ||||
| 4 Sept | 839.25 | 39.9 | 0.00 | 0 | 2,550 | 0 | ||||
| 3 Sept | 833.20 | 39.9 | 1.20 | 4,250 | 2,550 | 28,050 | ||||
| 2 Sept | 831.80 | 38.7 | 2.10 | 20,400 | 0 | 28,050 | ||||
|
|
||||||||||
| 30 Aug | 831.25 | 36.6 | 6.00 | 37,400 | 1,700 | 26,350 | ||||
| 29 Aug | 820.75 | 30.6 | -3.25 | 24,650 | 11,900 | 25,500 | ||||
| 28 Aug | 821.90 | 33.85 | 0.00 | 850 | 0 | 13,600 | ||||
| 27 Aug | 821.75 | 33.85 | 0.00 | 6,800 | -2,550 | 13,600 | ||||
| 26 Aug | 822.20 | 33.85 | -1.30 | 1,700 | 850 | 16,150 | ||||
| 23 Aug | 819.80 | 35.15 | -10.85 | 5,100 | 1,700 | 14,450 | ||||
| 22 Aug | 832.30 | 46 | 14.75 | 9,350 | -850 | 13,600 | ||||
| 21 Aug | 813.05 | 31.25 | 1.65 | 14,450 | 6,800 | 14,450 | ||||
| 20 Aug | 809.80 | 29.6 | 7.10 | 11,900 | 3,400 | 6,800 | ||||
| 19 Aug | 812.95 | 22.5 | 0.00 | 0 | 2,550 | 0 | ||||
| 16 Aug | 804.95 | 22.5 | -6.50 | 2,550 | 1,700 | 2,550 | ||||
| 14 Aug | 784.05 | 29 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 789.25 | 29 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 799.75 | 29 | 0.00 | 0 | 850 | 0 | ||||
| 8 Aug | 795.00 | 29 | -15.30 | 850 | 0 | 0 | ||||
| 6 Aug | 808.80 | 44.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 806.65 | 44.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 827.75 | 44.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 825.10 | 44.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 826.05 | 44.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 818.45 | 44.3 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 810 expiring on 26SEP2024
Delta for 810 CE is -
Historical price for 810 CE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 34.1, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 27200
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 46.65, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 24650
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 39.9, 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 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 39.9, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 28050
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 38.7, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28050
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 36.6, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 26350
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 30.6, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 25500
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 33.85, 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 13600
On 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 33.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 13600
On 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 33.85, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 16150
On 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 35.15, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 14450
On 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 46, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 13600
On 21 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 31.25, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 14450
On 20 Aug RAMCOCEM was trading at 809.80. The strike last trading price was 29.6, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 6800
On 19 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 22.5, 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 16 Aug RAMCOCEM was trading at 804.95. The strike last trading price was 22.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 2550
On 14 Aug RAMCOCEM was trading at 784.05. The strike last trading price was 29, 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 29, 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 29, 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 8 Aug RAMCOCEM was trading at 795.00. The strike last trading price was 29, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug RAMCOCEM was trading at 808.80. The strike last trading price was 44.3, 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 44.3, 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 44.3, 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 Aug RAMCOCEM was trading at 825.10. The strike last trading price was 44.3, 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 44.3, 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 44.3, 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 810 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 829.90 | 11.4 | 5.95 | 4,69,200 | 11,050 | 1,60,650 |
| 5 Sept | 848.30 | 5.45 | -2.45 | 1,88,700 | 21,250 | 1,50,450 |
| 4 Sept | 839.25 | 7.9 | -2.35 | 1,53,000 | 51,000 | 1,30,900 |
| 3 Sept | 833.20 | 10.25 | -0.30 | 24,650 | -5,950 | 78,200 |
| 2 Sept | 831.80 | 10.55 | -0.15 | 1,35,150 | 7,650 | 84,150 |
| 30 Aug | 831.25 | 10.7 | -4.75 | 1,06,250 | 46,750 | 77,350 |
| 29 Aug | 820.75 | 15.45 | 1.00 | 39,100 | 8,500 | 29,750 |
| 28 Aug | 821.90 | 14.45 | -0.75 | 2,550 | -850 | 21,250 |
| 27 Aug | 821.75 | 15.2 | -2.80 | 2,550 | 0 | 20,400 |
| 26 Aug | 822.20 | 18 | -3.25 | 4,250 | 0 | 21,250 |
| 23 Aug | 819.80 | 21.25 | 5.45 | 3,400 | 0 | 20,400 |
| 22 Aug | 832.30 | 15.8 | -9.00 | 16,150 | 5,100 | 21,250 |
| 21 Aug | 813.05 | 24.8 | 0.90 | 5,100 | 4,250 | 16,150 |
| 20 Aug | 809.80 | 23.9 | 0.65 | 5,100 | 3,400 | 11,050 |
| 19 Aug | 812.95 | 23.25 | -12.25 | 1,700 | 850 | 6,800 |
| 16 Aug | 804.95 | 35.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 784.05 | 35.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 789.25 | 35.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 799.75 | 35.5 | -5.50 | 850 | 0 | 5,100 |
| 8 Aug | 795.00 | 41 | -2.30 | 5,100 | 4,250 | 4,250 |
| 6 Aug | 808.80 | 43.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 806.65 | 43.3 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 827.75 | 43.3 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 825.10 | 43.3 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 826.05 | 43.3 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 818.45 | 43.3 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 810 expiring on 26SEP2024
Delta for 810 PE is -
Historical price for 810 PE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 11.4, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 160650
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 5.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 150450
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 7.9, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 130900
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 10.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 78200
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 10.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 84150
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 10.7, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 46750 which increased total open position to 77350
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 15.45, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 29750
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 14.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 21250
On 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 15.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20400
On 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 18, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21250
On 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 21.25, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20400
On 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 15.8, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 21250
On 21 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 24.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 16150
On 20 Aug RAMCOCEM was trading at 809.80. The strike last trading price was 23.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 11050
On 19 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 23.25, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 6800
On 16 Aug RAMCOCEM was trading at 804.95. The strike last trading price was 35.5, 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 Aug RAMCOCEM was trading at 784.05. The strike last trading price was 35.5, 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 Aug RAMCOCEM was trading at 789.25. The strike last trading price was 35.5, 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 Aug RAMCOCEM was trading at 799.75. The strike last trading price was 35.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 8 Aug RAMCOCEM was trading at 795.00. The strike last trading price was 41, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 4250
On 6 Aug RAMCOCEM was trading at 808.80. The strike last trading price was 43.3, 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 43.3, 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 43.3, 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 Aug RAMCOCEM was trading at 825.10. The strike last trading price was 43.3, 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 43.3, 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 43.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0