RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
21 Nov 2024 04:11 PM IST
| RAMCOCEM 28NOV2024 830 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 | 66.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 903.55 | 66.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 903.55 | 66.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 894.15 | 66.3 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 14 Nov | 902.35 | 66.3 | 11.80 | - | 1 | 0 | 0 | |||
| 13 Nov | 883.90 | 54.5 | -23.25 | - | 1 | 0 | 1 | |||
| 12 Nov | 910.00 | 77.75 | 27.90 | - | 1 | 0 | 2 | |||
| 11 Nov | 870.45 | 49.85 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 865.80 | 49.85 | 6.85 | 33.28 | 1 | 0 | 1 | |||
| 7 Nov | 876.40 | 43 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 881.50 | 43 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 874.80 | 43 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 877.70 | 43 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 892.40 | 43 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 886.55 | 43 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 882.65 | 43 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 864.90 | 43 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 856.95 | 43 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Oct | 853.05 | 43 | 1.25 | - | 1 | 0 | 1 | |||
| 24 Oct | 844.80 | 41.75 | 11.65 | - | 1 | 0 | 2 | |||
| 23 Oct | 838.85 | 30.1 | 0.00 | - | 0 | 1 | 0 | |||
| 22 Oct | 826.85 | 30.1 | -4.85 | - | 1 | 0 | 1 | |||
| 21 Oct | 834.95 | 34.95 | -32.70 | - | 1 | 0 | 0 | |||
| 18 Oct | 851.30 | 67.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 848.90 | 67.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 870.75 | 67.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 855.20 | 67.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 855.40 | 67.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 867.00 | 67.65 | - | 0 | 0 | 0 | ||||
For The Ramco Cements Limited - strike price 830 expiring on 28NOV2024
Delta for 830 CE is 0.00
Historical price for 830 CE is as follows
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 66.3, 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 20 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 66.3, 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 19 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 66.3, 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 18 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 66.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 14 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 66.3, which was 11.80 higher 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 54.5, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 77.75, which was 27.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 49.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 8 Nov RAMCOCEM was trading at 865.80. The strike last trading price was 49.85, which was 6.85 higher than the previous day. The implied volatity was 33.28, the open interest changed by 0 which decreased total open position to 1
On 7 Nov RAMCOCEM was trading at 876.40. The strike last trading price was 43, 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 6 Nov RAMCOCEM was trading at 881.50. The strike last trading price was 43, 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 43, 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 4 Nov RAMCOCEM was trading at 877.70. The strike last trading price was 43, 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 43, 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 43, 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 43, 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 43, 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 43, 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 43, which was 1.25 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 41.75, which was 11.65 higher 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 30.1, 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 30.1, which was -4.85 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 34.95, which was -32.70 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, 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 67.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RAMCOCEM 28NOV2024 830 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.10
Theta: -0.29
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 914.95 | 0.8 | -0.40 | 40.87 | 17 | -7 | 41 |
| 20 Nov | 903.55 | 1.2 | 0.00 | 34.62 | 48 | 3 | 52 |
| 19 Nov | 903.55 | 1.2 | -0.80 | 34.62 | 48 | 7 | 52 |
| 18 Nov | 894.15 | 2 | 0.20 | 33.55 | 29 | -2 | 45 |
| 14 Nov | 902.35 | 1.8 | 0.05 | 30.81 | 85 | -26 | 46 |
| 13 Nov | 883.90 | 1.75 | -0.35 | 25.41 | 123 | 2 | 70 |
| 12 Nov | 910.00 | 2.1 | -9.65 | 32.51 | 682 | 18 | 66 |
| 11 Nov | 870.45 | 11.75 | -1.65 | 40.22 | 118 | 3 | 45 |
| 8 Nov | 865.80 | 13.4 | 3.75 | 38.73 | 34 | 0 | 40 |
| 7 Nov | 876.40 | 9.65 | 2.65 | 34.19 | 18 | -1 | 40 |
| 6 Nov | 881.50 | 7 | -5.50 | 30.83 | 73 | -14 | 41 |
| 5 Nov | 874.80 | 12.5 | -1.60 | 37.66 | 31 | 6 | 42 |
| 4 Nov | 877.70 | 14.1 | 1.15 | 38.82 | 57 | -31 | 39 |
| 1 Nov | 892.40 | 12.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 886.55 | 12.95 | 0.60 | - | 4 | 0 | 70 |
| 30 Oct | 882.65 | 12.35 | -1.85 | - | 37 | 31 | 70 |
| 29 Oct | 864.90 | 14.2 | -4.30 | - | 16 | -4 | 39 |
| 28 Oct | 856.95 | 18.5 | 0.55 | - | 12 | 0 | 43 |
| 25 Oct | 853.05 | 17.95 | 1.05 | - | 3 | 1 | 43 |
| 24 Oct | 844.80 | 16.9 | 0.00 | - | 1 | 0 | 41 |
| 23 Oct | 838.85 | 16.9 | -10.10 | - | 9 | 1 | 41 |
| 22 Oct | 826.85 | 27 | 4.70 | - | 3 | 0 | 38 |
| 21 Oct | 834.95 | 22.3 | 7.05 | - | 44 | 34 | 39 |
| 18 Oct | 851.30 | 15.25 | -1.75 | - | 2 | 0 | 4 |
| 17 Oct | 848.90 | 17 | 5.05 | - | 4 | 3 | 3 |
| 16 Oct | 870.75 | 11.95 | -14.30 | - | 12 | 0 | 0 |
| 9 Oct | 855.20 | 26.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 855.40 | 26.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 867.00 | 26.25 | - | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 830 expiring on 28NOV2024
Delta for 830 PE is -0.04
Historical price for 830 PE is as follows
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was 40.87, the open interest changed by -7 which decreased total open position to 41
On 20 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 34.62, the open interest changed by 3 which increased total open position to 52
On 19 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 1.2, which was -0.80 lower than the previous day. The implied volatity was 34.62, the open interest changed by 7 which increased total open position to 52
On 18 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 2, which was 0.20 higher than the previous day. The implied volatity was 33.55, the open interest changed by -2 which decreased total open position to 45
On 14 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 30.81, the open interest changed by -26 which decreased total open position to 46
On 13 Nov RAMCOCEM was trading at 883.90. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 25.41, the open interest changed by 2 which increased total open position to 70
On 12 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 2.1, which was -9.65 lower than the previous day. The implied volatity was 32.51, the open interest changed by 18 which increased total open position to 66
On 11 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 11.75, which was -1.65 lower than the previous day. The implied volatity was 40.22, the open interest changed by 3 which increased total open position to 45
On 8 Nov RAMCOCEM was trading at 865.80. The strike last trading price was 13.4, which was 3.75 higher than the previous day. The implied volatity was 38.73, the open interest changed by 0 which decreased total open position to 40
On 7 Nov RAMCOCEM was trading at 876.40. The strike last trading price was 9.65, which was 2.65 higher than the previous day. The implied volatity was 34.19, the open interest changed by -1 which decreased total open position to 40
On 6 Nov RAMCOCEM was trading at 881.50. The strike last trading price was 7, which was -5.50 lower than the previous day. The implied volatity was 30.83, the open interest changed by -14 which decreased total open position to 41
On 5 Nov RAMCOCEM was trading at 874.80. The strike last trading price was 12.5, which was -1.60 lower than the previous day. The implied volatity was 37.66, the open interest changed by 6 which increased total open position to 42
On 4 Nov RAMCOCEM was trading at 877.70. The strike last trading price was 14.1, which was 1.15 higher than the previous day. The implied volatity was 38.82, the open interest changed by -31 which decreased total open position to 39
On 1 Nov RAMCOCEM was trading at 892.40. The strike last trading price was 12.95, 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 12.95, which was 0.60 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 12.35, which was -1.85 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 14.2, which was -4.30 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 18.5, which was 0.55 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 17.95, which was 1.05 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 16.9, 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 16.9, which was -10.10 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 27, which was 4.70 higher 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 22.3, which was 7.05 higher 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 15.25, which was -1.75 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 17, which was 5.05 higher 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 11.95, which was -14.30 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 26.25, 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 26.25, 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 26.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
