`
[--[65.84.65.76]--]
RAMCOCEM
The Ramco Cements Limited

908.55 39.65 (4.56%)

Back to Option Chain


Historical option data for RAMCOCEM

23 Jan 2025 04:11 PM IST
RAMCOCEM 30JAN2025 830 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
23 Jan 908.55 41.45 0.00 0.00 0 0 0
22 Jan 868.90 41.45 -9.20 - 2 1 5
21 Jan 871.05 50.65 0.65 31.91 2 0 3
20 Jan 884.05 50 -4.85 - 2 0 1
17 Jan 883.95 54.85 0.00 0.00 0 0 0
16 Jan 887.90 54.85 0.00 0.00 0 1 0
15 Jan 879.15 54.85 -7.50 25.39 9 1 1
14 Jan 884.10 62.35 -97.65 29.93 4 2 2
13 Jan 881.75 160 0.00 - 0 0 0
10 Jan 916.25 160 160.00 - 0 0 0
9 Jan 934.65 0 0.00 0.00 0 0 0
8 Jan 943.50 0 0.00 0.00 0 0 0
7 Jan 956.80 0 0.00 0.00 0 0 0
6 Jan 952.15 0 0.00 0.00 0 0 0
2 Jan 985.80 0 0.00 0.00 0 0 0
1 Jan 966.05 0 0.00 0.00 0 0 0
31 Dec 965.65 0 0.00 0 0 0


For The Ramco Cements Limited - strike price 830 expiring on 30JAN2025

Delta for 830 CE is 0.00

Historical price for 830 CE is as follows

On 23 Jan RAMCOCEM was trading at 908.55. The strike last trading price was 41.45, 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 22 Jan RAMCOCEM was trading at 868.90. The strike last trading price was 41.45, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5


On 21 Jan RAMCOCEM was trading at 871.05. The strike last trading price was 50.65, which was 0.65 higher than the previous day. The implied volatity was 31.91, the open interest changed by 0 which decreased total open position to 3


On 20 Jan RAMCOCEM was trading at 884.05. The strike last trading price was 50, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1


On 17 Jan RAMCOCEM was trading at 883.95. The strike last trading price was 54.85, 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 16 Jan RAMCOCEM was trading at 887.90. The strike last trading price was 54.85, 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 15 Jan RAMCOCEM was trading at 879.15. The strike last trading price was 54.85, which was -7.50 lower than the previous day. The implied volatity was 25.39, the open interest changed by 1 which increased total open position to 1


On 14 Jan RAMCOCEM was trading at 884.10. The strike last trading price was 62.35, which was -97.65 lower than the previous day. The implied volatity was 29.93, the open interest changed by 2 which increased total open position to 2


On 13 Jan RAMCOCEM was trading at 881.75. The strike last trading price was 160, 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 10 Jan RAMCOCEM was trading at 916.25. The strike last trading price was 160, which was 160.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Jan RAMCOCEM was trading at 934.65. The strike last trading price was 0, 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 8 Jan RAMCOCEM was trading at 943.50. The strike last trading price was 0, 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 7 Jan RAMCOCEM was trading at 956.80. The strike last trading price was 0, 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 Jan RAMCOCEM was trading at 952.15. The strike last trading price was 0, 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 2 Jan RAMCOCEM was trading at 985.80. The strike last trading price was 0, 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 Jan RAMCOCEM was trading at 966.05. The strike last trading price was 0, 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 Dec RAMCOCEM was trading at 965.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


RAMCOCEM 30JAN2025 830 PE
Delta: -0.04
Vega: 0.12
Theta: -0.33
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
23 Jan 908.55 0.95 -2.00 40.78 67 8 16
22 Jan 868.90 2.95 0.40 31.91 92 -9 7
21 Jan 871.05 2.55 0.10 30.99 18 2 16
20 Jan 884.05 2.45 -1.20 32.45 52 -4 13
17 Jan 883.95 3.65 -0.15 32.25 59 4 16
16 Jan 887.90 3.8 -0.95 34.11 67 -3 11
15 Jan 879.15 4.75 -0.25 31.21 32 0 14
14 Jan 884.10 5 -1.55 33.01 28 3 12
13 Jan 881.75 6.55 1.85 33.97 34 9 9
10 Jan 916.25 4.7 4.70 11.93 0 0 0
9 Jan 934.65 0 0.00 0.00 0 0 0
8 Jan 943.50 0 0.00 0.00 0 0 0
7 Jan 956.80 0 0.00 0.00 0 0 0
6 Jan 952.15 0 0.00 0.00 0 0 0
2 Jan 985.80 0 0.00 0.00 0 0 0
1 Jan 966.05 0 0.00 0.00 0 0 0
31 Dec 965.65 0 0.00 0 0 0


For The Ramco Cements Limited - strike price 830 expiring on 30JAN2025

Delta for 830 PE is -0.04

Historical price for 830 PE is as follows

On 23 Jan RAMCOCEM was trading at 908.55. The strike last trading price was 0.95, which was -2.00 lower than the previous day. The implied volatity was 40.78, the open interest changed by 8 which increased total open position to 16


On 22 Jan RAMCOCEM was trading at 868.90. The strike last trading price was 2.95, which was 0.40 higher than the previous day. The implied volatity was 31.91, the open interest changed by -9 which decreased total open position to 7


On 21 Jan RAMCOCEM was trading at 871.05. The strike last trading price was 2.55, which was 0.10 higher than the previous day. The implied volatity was 30.99, the open interest changed by 2 which increased total open position to 16


On 20 Jan RAMCOCEM was trading at 884.05. The strike last trading price was 2.45, which was -1.20 lower than the previous day. The implied volatity was 32.45, the open interest changed by -4 which decreased total open position to 13


On 17 Jan RAMCOCEM was trading at 883.95. The strike last trading price was 3.65, which was -0.15 lower than the previous day. The implied volatity was 32.25, the open interest changed by 4 which increased total open position to 16


On 16 Jan RAMCOCEM was trading at 887.90. The strike last trading price was 3.8, which was -0.95 lower than the previous day. The implied volatity was 34.11, the open interest changed by -3 which decreased total open position to 11


On 15 Jan RAMCOCEM was trading at 879.15. The strike last trading price was 4.75, which was -0.25 lower than the previous day. The implied volatity was 31.21, the open interest changed by 0 which decreased total open position to 14


On 14 Jan RAMCOCEM was trading at 884.10. The strike last trading price was 5, which was -1.55 lower than the previous day. The implied volatity was 33.01, the open interest changed by 3 which increased total open position to 12


On 13 Jan RAMCOCEM was trading at 881.75. The strike last trading price was 6.55, which was 1.85 higher than the previous day. The implied volatity was 33.97, the open interest changed by 9 which increased total open position to 9


On 10 Jan RAMCOCEM was trading at 916.25. The strike last trading price was 4.7, which was 4.70 higher than the previous day. The implied volatity was 11.93, the open interest changed by 0 which decreased total open position to 0


On 9 Jan RAMCOCEM was trading at 934.65. The strike last trading price was 0, 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 8 Jan RAMCOCEM was trading at 943.50. The strike last trading price was 0, 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 7 Jan RAMCOCEM was trading at 956.80. The strike last trading price was 0, 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 Jan RAMCOCEM was trading at 952.15. The strike last trading price was 0, 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 2 Jan RAMCOCEM was trading at 985.80. The strike last trading price was 0, 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 Jan RAMCOCEM was trading at 966.05. The strike last trading price was 0, 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 Dec RAMCOCEM was trading at 965.65. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0