RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
24 Jan 2025 04:10 PM IST
RAMCOCEM 30JAN2025 840 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 888.75 | 51.35 | 1.7 | - | 1 | 0 | 26 | |||
23 Jan | 908.55 | 49.65 | 14.10 | - | 3 | 2 | 26 | |||
22 Jan | 868.90 | 35.55 | -1.75 | 26.15 | 59 | 12 | 23 | |||
21 Jan | 871.05 | 37.3 | -2.20 | - | 22 | 1 | 10 | |||
20 Jan | 884.05 | 39.5 | -9.40 | - | 7 | 0 | 9 | |||
17 Jan | 883.95 | 48.9 | 1.80 | 24.07 | 2 | 1 | 8 | |||
16 Jan | 887.90 | 47.1 | 0.00 | 0.00 | 0 | 6 | 0 | |||
15 Jan | 879.15 | 47.1 | -11.45 | 27.04 | 9 | 4 | 5 | |||
14 Jan | 884.10 | 58.55 | -29.90 | 38.50 | 1 | 0 | 0 | |||
13 Jan | 881.75 | 88.45 | 0.00 | - | 0 | 0 | 0 | |||
10 Jan | 916.25 | 88.45 | 0.00 | - | 0 | 0 | 0 | |||
9 Jan | 934.65 | 88.45 | 0.00 | - | 0 | 0 | 0 | |||
8 Jan | 943.50 | 88.45 | 0.00 | - | 0 | 0 | 0 | |||
7 Jan | 956.80 | 88.45 | 0.00 | - | 0 | 0 | 0 | |||
6 Jan | 952.15 | 88.45 | 0.00 | - | 0 | 0 | 0 | |||
3 Jan | 985.70 | 88.45 | 0.00 | - | 0 | 0 | 0 | |||
2 Jan | 985.80 | 88.45 | 0.00 | - | 0 | 0 | 0 | |||
1 Jan | 966.05 | 88.45 | 0.00 | - | 0 | 0 | 0 | |||
31 Dec | 965.65 | 88.45 | 11.95 | - | 0 | 0 | 0 | |||
21 Nov | 914.95 | 76.5 | 0.00 | - | 0 | 0 | 0 | |||
20 Nov | 903.55 | 76.5 | 0.00 | - | 0 | 0 | 0 | |||
19 Nov | 903.55 | 76.5 | 0.00 | - | 0 | 0 | 0 | |||
18 Nov | 894.15 | 76.5 | 0.00 | - | 0 | 0 | 0 | |||
14 Nov | 902.35 | 76.5 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
13 Nov | 883.90 | 76.5 | 0.00 | - | 0 | 0 | 0 | |||
12 Nov | 910.00 | 76.5 | 0.00 | - | 0 | 0 | 0 | |||
11 Nov | 870.45 | 76.5 | 0.00 | - | 0 | 0 | 0 | |||
8 Nov | 865.80 | 76.5 | 0.00 | - | 0 | 0 | 0 | |||
7 Nov | 876.40 | 76.5 | 0.00 | - | 0 | 0 | 0 | |||
6 Nov | 881.50 | 76.5 | 0.00 | - | 0 | 0 | 0 | |||
5 Nov | 874.80 | 76.5 | 0.00 | - | 0 | 0 | 0 | |||
4 Nov | 877.70 | 76.5 | - | 0 | 0 | 0 |
For The Ramco Cements Limited - strike price 840 expiring on 30JAN2025
Delta for 840 CE is -
Historical price for 840 CE is as follows
On 24 Jan RAMCOCEM was trading at 888.75. The strike last trading price was 51.35, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 23 Jan RAMCOCEM was trading at 908.55. The strike last trading price was 49.65, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 26
On 22 Jan RAMCOCEM was trading at 868.90. The strike last trading price was 35.55, which was -1.75 lower than the previous day. The implied volatity was 26.15, the open interest changed by 12 which increased total open position to 23
On 21 Jan RAMCOCEM was trading at 871.05. The strike last trading price was 37.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10
On 20 Jan RAMCOCEM was trading at 884.05. The strike last trading price was 39.5, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Jan RAMCOCEM was trading at 883.95. The strike last trading price was 48.9, which was 1.80 higher than the previous day. The implied volatity was 24.07, the open interest changed by 1 which increased total open position to 8
On 16 Jan RAMCOCEM was trading at 887.90. The strike last trading price was 47.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 15 Jan RAMCOCEM was trading at 879.15. The strike last trading price was 47.1, which was -11.45 lower than the previous day. The implied volatity was 27.04, the open interest changed by 4 which increased total open position to 5
On 14 Jan RAMCOCEM was trading at 884.10. The strike last trading price was 58.55, which was -29.90 lower than the previous day. The implied volatity was 38.50, the open interest changed by 0 which decreased total open position to 0
On 13 Jan RAMCOCEM was trading at 881.75. The strike last trading price was 88.45, 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 88.45, 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 Jan RAMCOCEM was trading at 934.65. The strike last trading price was 88.45, 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 Jan RAMCOCEM was trading at 943.50. The strike last trading price was 88.45, 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 Jan RAMCOCEM was trading at 956.80. The strike last trading price was 88.45, 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 Jan RAMCOCEM was trading at 952.15. The strike last trading price was 88.45, 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 3 Jan RAMCOCEM was trading at 985.70. The strike last trading price was 88.45, 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 Jan RAMCOCEM was trading at 985.80. The strike last trading price was 88.45, 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 Jan RAMCOCEM was trading at 966.05. The strike last trading price was 88.45, 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 Dec RAMCOCEM was trading at 965.65. The strike last trading price was 88.45, which was 11.95 higher 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 76.5, 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 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 76.5, 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 19 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 76.5, 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 18 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 76.5, 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 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 76.5, 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 Nov RAMCOCEM was trading at 883.90. The strike last trading price was 76.5, 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 12 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 76.5, 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 11 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 76.5, 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 Nov RAMCOCEM was trading at 865.80. The strike last trading price was 76.5, 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 7 Nov RAMCOCEM was trading at 876.40. The strike last trading price was 76.5, 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 6 Nov RAMCOCEM was trading at 881.50. The strike last trading price was 76.5, 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 5 Nov RAMCOCEM was trading at 874.80. The strike last trading price was 76.5, 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 4 Nov RAMCOCEM was trading at 877.70. The strike last trading price was 76.5, 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 30JAN2025 840 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.06
Vega: 0.14
Theta: -0.33
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 888.75 | 0.9 | -0.1 | 30.18 | 110 | 7 | 128 |
23 Jan | 908.55 | 0.95 | -3.10 | 36.56 | 206 | -9 | 128 |
22 Jan | 868.90 | 4.05 | -1.00 | 29.92 | 323 | 14 | 137 |
21 Jan | 871.05 | 5.05 | 1.05 | 33.52 | 135 | -3 | 123 |
20 Jan | 884.05 | 4 | -1.10 | 32.92 | 252 | 17 | 131 |
17 Jan | 883.95 | 5.1 | -0.15 | 31.71 | 121 | 62 | 115 |
16 Jan | 887.90 | 5.25 | -1.45 | 33.77 | 113 | -61 | 53 |
15 Jan | 879.15 | 6.7 | 0.15 | 31.14 | 74 | 34 | 114 |
14 Jan | 884.10 | 6.55 | -1.85 | 32.29 | 33 | -1 | 79 |
13 Jan | 881.75 | 8.4 | 5.25 | 33.30 | 178 | 3 | 78 |
10 Jan | 916.25 | 3.15 | 1.55 | 32.75 | 82 | 19 | 76 |
9 Jan | 934.65 | 1.6 | 0.00 | 0.00 | 0 | 43 | 0 |
8 Jan | 943.50 | 1.6 | 1.05 | 30.48 | 66 | 41 | 55 |
7 Jan | 956.80 | 0.55 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Jan | 952.15 | 0.55 | 0.00 | 0.00 | 0 | -9 | 0 |
3 Jan | 985.70 | 0.55 | -0.40 | 29.92 | 10 | -9 | 14 |
2 Jan | 985.80 | 0.95 | -0.50 | 32.29 | 4 | -3 | 24 |
1 Jan | 966.05 | 1.45 | -0.25 | 30.89 | 2 | 1 | 0 |
31 Dec | 965.65 | 1.7 | -347.85 | 31.77 | 30 | 15 | 28 |
21 Nov | 914.95 | 349.55 | 0.00 | 6.48 | 0 | 0 | 0 |
20 Nov | 903.55 | 349.55 | 0.00 | 5.69 | 0 | 0 | 0 |
19 Nov | 903.55 | 349.55 | 0.00 | 5.69 | 0 | 0 | 0 |
18 Nov | 894.15 | 349.55 | 0.00 | 5.09 | 0 | 0 | 0 |
14 Nov | 902.35 | 349.55 | 0.00 | 5.37 | 0 | 0 | 0 |
13 Nov | 883.90 | 349.55 | 0.00 | 4.11 | 0 | 0 | 0 |
12 Nov | 910.00 | 349.55 | 0.00 | 6.13 | 0 | 0 | 0 |
11 Nov | 870.45 | 349.55 | 0.00 | 3.52 | 0 | 0 | 0 |
8 Nov | 865.80 | 349.55 | 0.00 | 3.24 | 0 | 0 | 0 |
7 Nov | 876.40 | 349.55 | 0.00 | 3.88 | 0 | 0 | 0 |
6 Nov | 881.50 | 349.55 | 0.00 | 4.25 | 0 | 0 | 0 |
5 Nov | 874.80 | 349.55 | 0.00 | 3.71 | 0 | 0 | 0 |
4 Nov | 877.70 | 349.55 | 3.87 | 0 | 0 | 0 |
For The Ramco Cements Limited - strike price 840 expiring on 30JAN2025
Delta for 840 PE is -0.06
Historical price for 840 PE is as follows
On 24 Jan RAMCOCEM was trading at 888.75. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 30.18, the open interest changed by 7 which increased total open position to 128
On 23 Jan RAMCOCEM was trading at 908.55. The strike last trading price was 0.95, which was -3.10 lower than the previous day. The implied volatity was 36.56, the open interest changed by -9 which decreased total open position to 128
On 22 Jan RAMCOCEM was trading at 868.90. The strike last trading price was 4.05, which was -1.00 lower than the previous day. The implied volatity was 29.92, the open interest changed by 14 which increased total open position to 137
On 21 Jan RAMCOCEM was trading at 871.05. The strike last trading price was 5.05, which was 1.05 higher than the previous day. The implied volatity was 33.52, the open interest changed by -3 which decreased total open position to 123
On 20 Jan RAMCOCEM was trading at 884.05. The strike last trading price was 4, which was -1.10 lower than the previous day. The implied volatity was 32.92, the open interest changed by 17 which increased total open position to 131
On 17 Jan RAMCOCEM was trading at 883.95. The strike last trading price was 5.1, which was -0.15 lower than the previous day. The implied volatity was 31.71, the open interest changed by 62 which increased total open position to 115
On 16 Jan RAMCOCEM was trading at 887.90. The strike last trading price was 5.25, which was -1.45 lower than the previous day. The implied volatity was 33.77, the open interest changed by -61 which decreased total open position to 53
On 15 Jan RAMCOCEM was trading at 879.15. The strike last trading price was 6.7, which was 0.15 higher than the previous day. The implied volatity was 31.14, the open interest changed by 34 which increased total open position to 114
On 14 Jan RAMCOCEM was trading at 884.10. The strike last trading price was 6.55, which was -1.85 lower than the previous day. The implied volatity was 32.29, the open interest changed by -1 which decreased total open position to 79
On 13 Jan RAMCOCEM was trading at 881.75. The strike last trading price was 8.4, which was 5.25 higher than the previous day. The implied volatity was 33.30, the open interest changed by 3 which increased total open position to 78
On 10 Jan RAMCOCEM was trading at 916.25. The strike last trading price was 3.15, which was 1.55 higher than the previous day. The implied volatity was 32.75, the open interest changed by 19 which increased total open position to 76
On 9 Jan RAMCOCEM was trading at 934.65. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 43 which increased total open position to 0
On 8 Jan RAMCOCEM was trading at 943.50. The strike last trading price was 1.6, which was 1.05 higher than the previous day. The implied volatity was 30.48, the open interest changed by 41 which increased total open position to 55
On 7 Jan RAMCOCEM was trading at 956.80. The strike last trading price was 0.55, 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 0.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 3 Jan RAMCOCEM was trading at 985.70. The strike last trading price was 0.55, which was -0.40 lower than the previous day. The implied volatity was 29.92, the open interest changed by -9 which decreased total open position to 14
On 2 Jan RAMCOCEM was trading at 985.80. The strike last trading price was 0.95, which was -0.50 lower than the previous day. The implied volatity was 32.29, the open interest changed by -3 which decreased total open position to 24
On 1 Jan RAMCOCEM was trading at 966.05. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was 30.89, the open interest changed by 1 which increased total open position to 0
On 31 Dec RAMCOCEM was trading at 965.65. The strike last trading price was 1.7, which was -347.85 lower than the previous day. The implied volatity was 31.77, the open interest changed by 15 which increased total open position to 28
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 349.55, which was 0.00 lower than the previous day. The implied volatity was 6.48, 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 349.55, which was 0.00 lower than the previous day. The implied volatity was 5.69, 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 349.55, which was 0.00 lower than the previous day. The implied volatity was 5.69, 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 349.55, which was 0.00 lower than the previous day. The implied volatity was 5.09, 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 349.55, which was 0.00 lower than the previous day. The implied volatity was 5.37, 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 349.55, which was 0.00 lower than the previous day. The implied volatity was 4.11, 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 349.55, which was 0.00 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0
On 11 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 349.55, which was 0.00 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0
On 8 Nov RAMCOCEM was trading at 865.80. The strike last trading price was 349.55, which was 0.00 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
On 7 Nov RAMCOCEM was trading at 876.40. The strike last trading price was 349.55, which was 0.00 lower than the previous day. The implied volatity was 3.88, 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 349.55, which was 0.00 lower than the previous day. The implied volatity was 4.25, 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 349.55, which was 0.00 lower than the previous day. The implied volatity was 3.71, 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 349.55, which was lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0