RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
06 Sep 2024 04:11 PM IST
| RAMCOCEM 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 829.90 | 13 | -7.85 | 8,48,300 | 13,600 | 5,50,800 | ||||
| 5 Sept | 848.30 | 20.85 | 1.35 | 19,49,050 | 1,88,700 | 5,40,600 | ||||
| 4 Sept | 839.25 | 19.5 | 2.95 | 7,45,450 | -70,550 | 3,47,650 | ||||
| 3 Sept | 833.20 | 16.55 | -0.80 | 4,46,250 | -88,400 | 4,19,050 | ||||
|
|
||||||||||
| 2 Sept | 831.80 | 17.35 | 1.10 | 14,66,250 | 2,28,650 | 5,05,750 | ||||
| 30 Aug | 831.25 | 16.25 | 0.00 | 8,84,850 | 1,02,000 | 2,89,850 | ||||
| 29 Aug | 820.75 | 16.25 | -0.25 | 3,08,550 | 54,400 | 1,86,150 | ||||
| 28 Aug | 821.90 | 16.5 | 1.45 | 2,40,550 | 13,600 | 1,32,600 | ||||
| 27 Aug | 821.75 | 15.05 | -2.85 | 1,31,750 | 36,550 | 1,19,000 | ||||
| 26 Aug | 822.20 | 17.9 | -0.55 | 79,900 | 13,600 | 82,450 | ||||
| 23 Aug | 819.80 | 18.45 | -5.10 | 89,250 | 23,800 | 68,850 | ||||
| 22 Aug | 832.30 | 23.55 | 9.30 | 1,06,250 | 22,100 | 45,050 | ||||
| 21 Aug | 813.05 | 14.25 | -1.25 | 9,350 | 7,650 | 23,800 | ||||
| 20 Aug | 809.80 | 15.5 | -1.30 | 17,000 | 4,250 | 15,300 | ||||
| 19 Aug | 812.95 | 16.8 | -11.40 | 19,550 | 11,900 | 11,900 | ||||
| 16 Aug | 804.95 | 28.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 784.05 | 28.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 799.75 | 28.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 795.00 | 28.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 808.80 | 28.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 806.65 | 28.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 827.75 | 28.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 825.10 | 28.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 826.05 | 28.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 818.45 | 28.2 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 850 expiring on 26SEP2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 13, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 550800
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 20.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 188700 which increased total open position to 540600
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 19.5, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -70550 which decreased total open position to 347650
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 16.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -88400 which decreased total open position to 419050
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 17.35, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 228650 which increased total open position to 505750
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 16.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 102000 which increased total open position to 289850
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 16.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 186150
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 16.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 132600
On 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 15.05, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 36550 which increased total open position to 119000
On 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 17.9, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 82450
On 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 18.45, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 68850
On 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 23.55, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 45050
On 21 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 14.25, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 23800
On 20 Aug RAMCOCEM was trading at 809.80. The strike last trading price was 15.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 15300
On 19 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 16.8, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 11900
On 16 Aug RAMCOCEM was trading at 804.95. The strike last trading price was 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 28.2, 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 850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 829.90 | 30.4 | 10.75 | 2,16,750 | -11,900 | 2,07,400 |
| 5 Sept | 848.30 | 19.65 | -3.95 | 4,76,850 | 48,450 | 2,19,300 |
| 4 Sept | 839.25 | 23.6 | -4.70 | 1,19,000 | 3,400 | 1,70,000 |
| 3 Sept | 833.20 | 28.3 | -0.70 | 52,700 | 3,400 | 1,66,600 |
| 2 Sept | 831.80 | 29 | -0.90 | 4,13,100 | 4,250 | 1,63,200 |
| 30 Aug | 831.25 | 29.9 | -8.70 | 46,750 | 6,800 | 1,58,100 |
| 29 Aug | 820.75 | 38.6 | -1.25 | 93,500 | 62,050 | 1,51,300 |
| 28 Aug | 821.90 | 39.85 | 2.05 | 73,100 | 50,150 | 90,100 |
| 27 Aug | 821.75 | 37.8 | -5.70 | 38,250 | 35,700 | 39,100 |
| 26 Aug | 822.20 | 43.5 | 5.50 | 1,700 | 850 | 2,550 |
| 23 Aug | 819.80 | 38 | -8.00 | 850 | 0 | 850 |
| 22 Aug | 832.30 | 46 | 0.00 | 0 | 850 | 0 |
| 21 Aug | 813.05 | 46 | -20.75 | 850 | 0 | 0 |
| 20 Aug | 809.80 | 66.75 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 812.95 | 66.75 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 804.95 | 66.75 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 784.05 | 66.75 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 799.75 | 66.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 795.00 | 66.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 808.80 | 66.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 806.65 | 66.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 827.75 | 66.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 825.10 | 66.75 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 826.05 | 66.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 818.45 | 66.75 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 850 expiring on 26SEP2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 30.4, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 207400
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 19.65, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 48450 which increased total open position to 219300
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 23.6, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 170000
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 28.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 166600
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 29, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 163200
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 29.9, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 158100
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 38.6, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 62050 which increased total open position to 151300
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 39.85, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 50150 which increased total open position to 90100
On 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 37.8, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 39100
On 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 43.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 2550
On 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 38, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 850
On 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 46, 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 21 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 46, which was -20.75 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 66.75, 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 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 66.75, 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 16 Aug RAMCOCEM was trading at 804.95. The strike last trading price was 66.75, 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 66.75, 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 66.75, 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 66.75, 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 66.75, 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 66.75, 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 66.75, 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 66.75, 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 66.75, 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 66.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0