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

888.75 -19.80 (-2.18%)

Back to Option Chain


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