RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
03 Dec 2024 04:11 PM IST
| RAMCOCEM 26DEC2024 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 1040.10 | 84.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 1014.80 | 84.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Nov | 974.90 | 84.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 978.10 | 84.8 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 959.85 | 84.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 969.65 | 84.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 944.95 | 84.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 914.95 | 84.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 903.55 | 84.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 903.55 | 84.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 894.15 | 84.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 902.35 | 84.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 883.90 | 84.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 910.00 | 84.8 | 84.80 | - | 0 | 0 | 0 | |||
| 31 Oct | 886.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 882.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 864.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 856.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 853.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 844.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 838.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 826.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 834.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 851.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 848.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 870.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 870.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 869.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 861.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 862.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 855.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 857.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 855.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 868.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 872.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 877.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 867.00 | 0 | - | 0 | 0 | 0 | ||||
For The Ramco Cements Limited - strike price 820 expiring on 26DEC2024
Delta for 820 CE is 0.00
Historical price for 820 CE is as follows
On 3 Dec RAMCOCEM was trading at 1040.10. The strike last trading price was 84.8, 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 29 Nov RAMCOCEM was trading at 1014.80. The strike last trading price was 84.8, 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 28 Nov RAMCOCEM was trading at 974.90. The strike last trading price was 84.8, 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 27 Nov RAMCOCEM was trading at 978.10. The strike last trading price was 84.8, 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 26 Nov RAMCOCEM was trading at 959.85. The strike last trading price was 84.8, 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 25 Nov RAMCOCEM was trading at 969.65. The strike last trading price was 84.8, 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 22 Nov RAMCOCEM was trading at 944.95. The strike last trading price was 84.8, 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 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 84.8, 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 20 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 84.8, 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 19 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 84.8, 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 18 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 84.8, 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 14 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 84.8, 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 13 Nov RAMCOCEM was trading at 883.90. The strike last trading price was 84.8, 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 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 84.8, which was 84.80 higher than the previous day. The implied volatity was -, 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 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 30 Oct RAMCOCEM was trading at 882.65. 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 29 Oct RAMCOCEM was trading at 864.90. 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 28 Oct RAMCOCEM was trading at 856.95. 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 25 Oct RAMCOCEM was trading at 853.05. 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 24 Oct RAMCOCEM was trading at 844.80. 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 Oct RAMCOCEM was trading at 838.85. 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 22 Oct RAMCOCEM was trading at 826.85. 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 21 Oct RAMCOCEM was trading at 834.95. 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 Oct RAMCOCEM was trading at 851.30. 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 17 Oct RAMCOCEM was trading at 848.90. 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 16 Oct RAMCOCEM was trading at 870.75. 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 15 Oct RAMCOCEM was trading at 870.10. 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 14 Oct RAMCOCEM was trading at 869.85. 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 Oct RAMCOCEM was trading at 861.55. 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 10 Oct RAMCOCEM was trading at 862.05. 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 9 Oct RAMCOCEM was trading at 855.20. 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 8 Oct RAMCOCEM was trading at 857.25. 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 7 Oct RAMCOCEM was trading at 855.40. 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 Oct RAMCOCEM was trading at 868.45. 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 3 Oct RAMCOCEM was trading at 872.95. 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 1 Oct RAMCOCEM was trading at 877.90. 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 30 Sept RAMCOCEM was trading at 867.00. 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 26DEC2024 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 1040.10 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1014.80 | 0.7 | -1.60 | 38.66 | 2 | 0 | 0 |
| 28 Nov | 974.90 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 978.10 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 959.85 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 969.65 | 2.3 | -26.75 | 38.02 | 2 | 0 | 0 |
| 22 Nov | 944.95 | 29.05 | 0.00 | 13.12 | 0 | 0 | 0 |
| 21 Nov | 914.95 | 29.05 | 0.00 | 10.50 | 0 | 0 | 0 |
| 20 Nov | 903.55 | 29.05 | 0.00 | 8.76 | 0 | 0 | 0 |
| 19 Nov | 903.55 | 29.05 | 0.00 | 8.76 | 0 | 0 | 0 |
| 18 Nov | 894.15 | 29.05 | 0.00 | 8.11 | 0 | 0 | 0 |
| 14 Nov | 902.35 | 29.05 | 0.00 | 8.09 | 0 | 0 | 0 |
| 13 Nov | 883.90 | 29.05 | 0.00 | 7.12 | 0 | 0 | 0 |
| 12 Nov | 910.00 | 29.05 | 0.00 | 8.72 | 0 | 0 | 0 |
| 31 Oct | 886.55 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 882.65 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 864.90 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 856.95 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 853.05 | 29.05 | 29.05 | - | 0 | 0 | 0 |
| 24 Oct | 844.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 838.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 826.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 834.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 851.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 848.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 870.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 870.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 869.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 861.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 862.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 855.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 857.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 855.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 868.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 872.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 877.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 867.00 | 0 | - | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 820 expiring on 26DEC2024
Delta for 820 PE is 0.00
Historical price for 820 PE is as follows
On 3 Dec RAMCOCEM was trading at 1040.10. The strike last trading price was 0.7, 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 29 Nov RAMCOCEM was trading at 1014.80. The strike last trading price was 0.7, which was -1.60 lower than the previous day. The implied volatity was 38.66, the open interest changed by 0 which decreased total open position to 0
On 28 Nov RAMCOCEM was trading at 974.90. The strike last trading price was 2.3, 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 27 Nov RAMCOCEM was trading at 978.10. The strike last trading price was 2.3, 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 26 Nov RAMCOCEM was trading at 959.85. The strike last trading price was 2.3, 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 25 Nov RAMCOCEM was trading at 969.65. The strike last trading price was 2.3, which was -26.75 lower than the previous day. The implied volatity was 38.02, the open interest changed by 0 which decreased total open position to 0
On 22 Nov RAMCOCEM was trading at 944.95. The strike last trading price was 29.05, which was 0.00 lower than the previous day. The implied volatity was 13.12, the open interest changed by 0 which decreased total open position to 0
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 29.05, which was 0.00 lower than the previous day. The implied volatity was 10.50, 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 29.05, which was 0.00 lower than the previous day. The implied volatity was 8.76, 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 29.05, which was 0.00 lower than the previous day. The implied volatity was 8.76, 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 29.05, which was 0.00 lower than the previous day. The implied volatity was 8.11, 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 29.05, which was 0.00 lower than the previous day. The implied volatity was 8.09, 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 29.05, which was 0.00 lower than the previous day. The implied volatity was 7.12, the open interest changed by 0 which decreased total open position to 0
On 12 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 29.05, which was 0.00 lower than the previous day. The implied volatity was 8.72, 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 29.05, 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 29.05, 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 29 Oct RAMCOCEM was trading at 864.90. The strike last trading price was 29.05, 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 28 Oct RAMCOCEM was trading at 856.95. The strike last trading price was 29.05, 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 Oct RAMCOCEM was trading at 853.05. The strike last trading price was 29.05, which was 29.05 higher 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 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 Oct RAMCOCEM was trading at 838.85. 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 22 Oct RAMCOCEM was trading at 826.85. 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 21 Oct RAMCOCEM was trading at 834.95. 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 Oct RAMCOCEM was trading at 851.30. 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 17 Oct RAMCOCEM was trading at 848.90. 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 16 Oct RAMCOCEM was trading at 870.75. 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 15 Oct RAMCOCEM was trading at 870.10. 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 14 Oct RAMCOCEM was trading at 869.85. 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 Oct RAMCOCEM was trading at 861.55. 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 10 Oct RAMCOCEM was trading at 862.05. 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 9 Oct RAMCOCEM was trading at 855.20. 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 8 Oct RAMCOCEM was trading at 857.25. 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 7 Oct RAMCOCEM was trading at 855.40. 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 Oct RAMCOCEM was trading at 868.45. 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 3 Oct RAMCOCEM was trading at 872.95. 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 1 Oct RAMCOCEM was trading at 877.90. 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 30 Sept RAMCOCEM was trading at 867.00. 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
