RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
16 Sep 2024 04:11 PM IST
| RAMCOCEM 830 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 851.10 | 28.4 | 1.85 | 85,000 | -13,600 | 5,89,050 | ||||
| 13 Sept | 850.20 | 26.55 | 4.30 | 1,56,400 | -9,350 | 6,05,200 | ||||
| 12 Sept | 841.15 | 22.25 | 3.15 | 1,50,450 | 850 | 6,16,250 | ||||
| 11 Sept | 837.45 | 19.1 | -4.90 | 1,94,650 | 4,250 | 6,16,250 | ||||
| 10 Sept | 842.70 | 24 | 4.00 | 2,02,300 | 1,700 | 6,12,000 | ||||
| 9 Sept | 835.70 | 20 | -1.00 | 4,55,600 | 1,10,500 | 6,11,150 | ||||
| 6 Sept | 829.90 | 21 | -10.50 | 4,45,400 | 7,650 | 4,98,950 | ||||
| 5 Sept | 848.30 | 31.5 | 2.15 | 6,88,500 | -15,300 | 4,92,150 | ||||
| 4 Sept | 839.25 | 29.35 | 3.10 | 5,02,350 | 0 | 5,07,450 | ||||
| 3 Sept | 833.20 | 26.25 | 0.25 | 2,05,700 | -5,950 | 5,07,450 | ||||
| 2 Sept | 831.80 | 26 | 1.10 | 10,15,750 | -51,000 | 5,13,400 | ||||
| 30 Aug | 831.25 | 24.9 | 1.40 | 8,68,700 | 17,850 | 5,65,250 | ||||
| 29 Aug | 820.75 | 23.5 | -1.15 | 5,03,200 | 91,800 | 5,47,400 | ||||
| 28 Aug | 821.90 | 24.65 | 2.55 | 6,98,700 | 1,29,200 | 4,54,750 | ||||
| 27 Aug | 821.75 | 22.1 | -2.90 | 3,80,800 | 1,86,150 | 3,28,100 | ||||
| 26 Aug | 822.20 | 25 | -0.50 | 64,600 | 9,350 | 1,41,950 | ||||
| 23 Aug | 819.80 | 25.5 | -6.80 | 1,70,850 | 1,09,650 | 1,31,750 | ||||
| 22 Aug | 832.30 | 32.3 | 9.55 | 45,050 | 12,750 | 21,250 | ||||
| 21 Aug | 813.05 | 22.75 | 0.00 | 0 | 1,700 | 0 | ||||
| 20 Aug | 809.80 | 22.75 | 2.75 | 5,950 | 1,700 | 8,500 | ||||
| 19 Aug | 812.95 | 20 | 2.40 | 9,350 | 3,400 | 5,950 | ||||
| 16 Aug | 804.95 | 17.6 | -11.90 | 850 | 0 | 2,550 | ||||
| 14 Aug | 784.05 | 29.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 799.75 | 29.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 795.00 | 29.5 | 0.00 | 0 | 850 | 0 | ||||
| 7 Aug | 821.45 | 29.5 | 1.00 | 850 | 0 | 1,700 | ||||
| 6 Aug | 808.80 | 28.5 | 0.00 | 0 | 1,700 | 0 | ||||
| 5 Aug | 806.65 | 28.5 | -7.10 | 1,700 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 827.75 | 35.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 825.10 | 35.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 826.05 | 35.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 818.45 | 35.6 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 830 expiring on 26SEP2024
Delta for 830 CE is -
Historical price for 830 CE is as follows
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 28.4, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 589050
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 26.55, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 605200
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 22.25, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 616250
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 19.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 616250
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 24, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 612000
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 20, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 110500 which increased total open position to 611150
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 21, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 498950
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 31.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -15300 which decreased total open position to 492150
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 29.35, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 507450
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 26.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 507450
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 26, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -51000 which decreased total open position to 513400
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 24.9, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 565250
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 23.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 91800 which increased total open position to 547400
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 24.65, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 129200 which increased total open position to 454750
On 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 22.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 186150 which increased total open position to 328100
On 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 141950
On 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 25.5, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 109650 which increased total open position to 131750
On 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 32.3, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 21250
On 21 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 22.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 0
On 20 Aug RAMCOCEM was trading at 809.80. The strike last trading price was 22.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 8500
On 19 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 20, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 5950
On 16 Aug RAMCOCEM was trading at 804.95. The strike last trading price was 17.6, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2550
On 14 Aug RAMCOCEM was trading at 784.05. The strike last trading price was 29.5, 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 29.5, 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 8 Aug RAMCOCEM was trading at 795.00. The strike last trading price was 29.5, 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 7 Aug RAMCOCEM was trading at 821.45. The strike last trading price was 29.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1700
On 6 Aug RAMCOCEM was trading at 808.80. The strike last trading price was 28.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 0
On 5 Aug RAMCOCEM was trading at 806.65. The strike last trading price was 28.5, which was -7.10 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 35.6, 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 35.6, 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 35.6, 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 35.6, 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 830 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 851.10 | 5.2 | -0.35 | 2,54,150 | 6,800 | 2,67,750 |
| 13 Sept | 850.20 | 5.55 | -1.85 | 2,88,150 | 31,450 | 2,60,100 |
| 12 Sept | 841.15 | 7.4 | -2.40 | 1,56,400 | -850 | 2,27,800 |
| 11 Sept | 837.45 | 9.8 | 2.20 | 1,99,750 | 15,300 | 2,28,650 |
| 10 Sept | 842.70 | 7.6 | -4.85 | 2,34,600 | 28,050 | 2,13,350 |
| 9 Sept | 835.70 | 12.45 | -6.85 | 3,34,050 | 18,700 | 1,87,000 |
| 6 Sept | 829.90 | 19.3 | 8.55 | 5,41,450 | 33,150 | 1,68,300 |
| 5 Sept | 848.30 | 10.75 | -3.45 | 2,86,450 | 22,100 | 1,35,150 |
| 4 Sept | 839.25 | 14.2 | -3.30 | 2,16,750 | 20,400 | 1,13,900 |
| 3 Sept | 833.20 | 17.5 | -1.20 | 79,900 | 2,550 | 94,350 |
| 2 Sept | 831.80 | 18.7 | -0.40 | 2,70,300 | 10,200 | 91,800 |
| 30 Aug | 831.25 | 19.1 | -7.20 | 2,70,300 | 18,700 | 82,450 |
| 29 Aug | 820.75 | 26.3 | -0.70 | 58,650 | 12,750 | 62,900 |
| 28 Aug | 821.90 | 27 | 2.45 | 91,800 | 12,750 | 51,000 |
| 27 Aug | 821.75 | 24.55 | -2.50 | 45,900 | 15,300 | 40,800 |
| 26 Aug | 822.20 | 27.05 | -0.20 | 13,600 | 5,950 | 25,500 |
| 23 Aug | 819.80 | 27.25 | 3.75 | 27,200 | 17,850 | 21,250 |
| 22 Aug | 832.30 | 23.5 | -9.00 | 5,100 | 2,550 | 3,400 |
| 21 Aug | 813.05 | 32.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 809.80 | 32.5 | 0.00 | 0 | 850 | 0 |
| 19 Aug | 812.95 | 32.5 | -21.85 | 850 | 0 | 0 |
| 16 Aug | 804.95 | 54.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 784.05 | 54.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 799.75 | 54.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 795.00 | 54.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 821.45 | 54.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 808.80 | 54.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 806.65 | 54.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 827.75 | 54.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 825.10 | 54.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 826.05 | 54.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 818.45 | 54.35 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 830 expiring on 26SEP2024
Delta for 830 PE is -
Historical price for 830 PE is as follows
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 5.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 267750
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 5.55, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 31450 which increased total open position to 260100
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 7.4, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 227800
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 9.8, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 228650
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 7.6, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 28050 which increased total open position to 213350
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 12.45, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 187000
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 19.3, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 33150 which increased total open position to 168300
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 10.75, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 135150
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 14.2, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 113900
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 17.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 94350
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 18.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 91800
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 19.1, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 82450
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 26.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 62900
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 27, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 51000
On 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 24.55, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 40800
On 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 27.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 25500
On 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 27.25, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 21250
On 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 23.5, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 3400
On 21 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 32.5, 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 20 Aug RAMCOCEM was trading at 809.80. The strike last trading price was 32.5, 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 19 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 32.5, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug RAMCOCEM was trading at 804.95. The strike last trading price was 54.35, 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 54.35, 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 54.35, 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 8 Aug RAMCOCEM was trading at 795.00. The strike last trading price was 54.35, 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 7 Aug RAMCOCEM was trading at 821.45. The strike last trading price was 54.35, 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 6 Aug RAMCOCEM was trading at 808.80. The strike last trading price was 54.35, 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 54.35, 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 54.35, 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 54.35, 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 54.35, 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 54.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0