RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
22 Oct 2024 04:11 PM IST
| RAMCOCEM 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 826.85 | 4.75 | -2.55 | 3,67,200 | 25,500 | 2,77,100 | ||||
|
|
||||||||||
| 21 Oct | 834.95 | 7.3 | -9.30 | 6,13,700 | 45,900 | 2,77,100 | ||||
| 18 Oct | 851.30 | 16.6 | -0.75 | 2,84,750 | 25,500 | 2,31,200 | ||||
| 17 Oct | 848.90 | 17.35 | -13.05 | 2,23,550 | 1,700 | 2,05,700 | ||||
| 16 Oct | 870.75 | 30.4 | -1.60 | 28,050 | -7,650 | 2,03,150 | ||||
| 15 Oct | 870.10 | 32 | 5.15 | 1,71,700 | 23,800 | 2,10,800 | ||||
| 14 Oct | 869.85 | 26.85 | -2.95 | 57,800 | 11,050 | 1,87,000 | ||||
| 11 Oct | 861.55 | 29.8 | -3.20 | 51,000 | 1,700 | 1,75,950 | ||||
| 10 Oct | 862.05 | 33 | 7.40 | 1,36,000 | -25,500 | 1,74,250 | ||||
| 9 Oct | 855.20 | 25.6 | -2.40 | 1,46,200 | 8,500 | 1,99,750 | ||||
| 8 Oct | 857.25 | 28 | -1.25 | 45,900 | -3,400 | 1,91,250 | ||||
| 7 Oct | 855.40 | 29.25 | -8.00 | 51,850 | 0 | 1,94,650 | ||||
| 4 Oct | 868.45 | 37.25 | -7.00 | 51,850 | -850 | 1,93,800 | ||||
| 3 Oct | 872.95 | 44.25 | -1.90 | 80,750 | -850 | 1,95,500 | ||||
| 1 Oct | 877.90 | 46.15 | 8.30 | 85,000 | -14,450 | 1,96,350 | ||||
| 30 Sept | 867.00 | 37.85 | 0.45 | 62,900 | 2,550 | 2,09,100 | ||||
| 27 Sept | 863.35 | 37.4 | 0.80 | 3,07,700 | -3,400 | 2,06,550 | ||||
| 26 Sept | 861.00 | 36.6 | 3.35 | 1,81,050 | 1,700 | 2,10,800 | ||||
| 25 Sept | 855.55 | 33.25 | 1.45 | 3,90,150 | 91,800 | 2,10,800 | ||||
| 24 Sept | 851.05 | 31.8 | -0.20 | 1,71,700 | 8,500 | 1,16,450 | ||||
| 23 Sept | 851.45 | 32 | 7.80 | 1,19,850 | 31,450 | 1,07,100 | ||||
| 20 Sept | 835.35 | 24.2 | 3.25 | 55,250 | 18,700 | 74,800 | ||||
| 19 Sept | 828.95 | 20.95 | -5.05 | 23,800 | 14,450 | 56,100 | ||||
| 18 Sept | 840.75 | 26 | -5.50 | 16,150 | 1,700 | 40,800 | ||||
| 17 Sept | 850.75 | 31.5 | -1.70 | 28,900 | 15,300 | 38,250 | ||||
| 16 Sept | 851.10 | 33.2 | 0.75 | 9,350 | 0 | 22,100 | ||||
| 13 Sept | 850.20 | 32.45 | 4.70 | 13,600 | 8,500 | 22,100 | ||||
| 12 Sept | 841.15 | 27.75 | 3.10 | 2,550 | 0 | 15,300 | ||||
| 11 Sept | 837.45 | 24.65 | -6.35 | 5,100 | 3,400 | 15,300 | ||||
| 10 Sept | 842.70 | 31 | 5.00 | 9,350 | 5,950 | 11,900 | ||||
| 9 Sept | 835.70 | 26 | -4.00 | 1,700 | 0 | 6,800 | ||||
| 6 Sept | 829.90 | 30 | -6.30 | 850 | 0 | 6,800 | ||||
| 5 Sept | 848.30 | 36.3 | 3.70 | 3,400 | 2,550 | 5,950 | ||||
| 4 Sept | 839.25 | 32.6 | -3.50 | 2,550 | 850 | 2,550 | ||||
| 2 Sept | 831.80 | 36.1 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 850 expiring on 31OCT2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 22 Oct RAMCOCEM was trading at 826.85. The strike last trading price was 4.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 277100
On 21 Oct RAMCOCEM was trading at 834.95. The strike last trading price was 7.3, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 45900 which increased total open position to 277100
On 18 Oct RAMCOCEM was trading at 851.30. The strike last trading price was 16.6, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 231200
On 17 Oct RAMCOCEM was trading at 848.90. The strike last trading price was 17.35, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 205700
On 16 Oct RAMCOCEM was trading at 870.75. The strike last trading price was 30.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 203150
On 15 Oct RAMCOCEM was trading at 870.10. The strike last trading price was 32, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 23800 which increased total open position to 210800
On 14 Oct RAMCOCEM was trading at 869.85. The strike last trading price was 26.85, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 187000
On 11 Oct RAMCOCEM was trading at 861.55. The strike last trading price was 29.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 175950
On 10 Oct RAMCOCEM was trading at 862.05. The strike last trading price was 33, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by -25500 which decreased total open position to 174250
On 9 Oct RAMCOCEM was trading at 855.20. The strike last trading price was 25.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 199750
On 8 Oct RAMCOCEM was trading at 857.25. The strike last trading price was 28, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 191250
On 7 Oct RAMCOCEM was trading at 855.40. The strike last trading price was 29.25, 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 194650
On 4 Oct RAMCOCEM was trading at 868.45. The strike last trading price was 37.25, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 193800
On 3 Oct RAMCOCEM was trading at 872.95. The strike last trading price was 44.25, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 195500
On 1 Oct RAMCOCEM was trading at 877.90. The strike last trading price was 46.15, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -14450 which decreased total open position to 196350
On 30 Sept RAMCOCEM was trading at 867.00. The strike last trading price was 37.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 209100
On 27 Sept RAMCOCEM was trading at 863.35. The strike last trading price was 37.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 206550
On 26 Sept RAMCOCEM was trading at 861.00. The strike last trading price was 36.6, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 210800
On 25 Sept RAMCOCEM was trading at 855.55. The strike last trading price was 33.25, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 91800 which increased total open position to 210800
On 24 Sept RAMCOCEM was trading at 851.05. The strike last trading price was 31.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 116450
On 23 Sept RAMCOCEM was trading at 851.45. The strike last trading price was 32, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 31450 which increased total open position to 107100
On 20 Sept RAMCOCEM was trading at 835.35. The strike last trading price was 24.2, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 74800
On 19 Sept RAMCOCEM was trading at 828.95. The strike last trading price was 20.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 14450 which increased total open position to 56100
On 18 Sept RAMCOCEM was trading at 840.75. The strike last trading price was 26, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 40800
On 17 Sept RAMCOCEM was trading at 850.75. The strike last trading price was 31.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 38250
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 33.2, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22100
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 32.45, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 22100
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 27.75, 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 15300
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 24.65, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 15300
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 31, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 11900
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 26, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 30, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 36.3, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 5950
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 32.6, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 2550
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 36.1, 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 |
| 22 Oct | 826.85 | 25.95 | 2.35 | 43,350 | -21,250 | 1,45,350 |
| 21 Oct | 834.95 | 23.6 | 11.85 | 1,29,200 | -22,100 | 1,66,600 |
| 18 Oct | 851.30 | 11.75 | -2.35 | 2,15,050 | 9,350 | 1,88,700 |
| 17 Oct | 848.90 | 14.1 | 7.50 | 2,42,250 | 25,500 | 1,87,850 |
| 16 Oct | 870.75 | 6.6 | -0.20 | 51,000 | -10,200 | 1,62,350 |
| 15 Oct | 870.10 | 6.8 | -2.30 | 57,800 | -12,750 | 1,72,550 |
| 14 Oct | 869.85 | 9.1 | -3.80 | 1,12,200 | 7,650 | 1,85,300 |
| 11 Oct | 861.55 | 12.9 | 0.40 | 47,600 | -2,550 | 1,77,650 |
| 10 Oct | 862.05 | 12.5 | -2.35 | 1,53,850 | 15,300 | 1,81,050 |
| 9 Oct | 855.20 | 14.85 | 0.50 | 90,100 | 8,500 | 1,65,750 |
| 8 Oct | 857.25 | 14.35 | -4.80 | 1,18,150 | -850 | 1,58,100 |
| 7 Oct | 855.40 | 19.15 | 5.10 | 2,54,150 | 10,200 | 1,60,650 |
| 4 Oct | 868.45 | 14.05 | 1.30 | 1,24,100 | -8,500 | 1,50,450 |
| 3 Oct | 872.95 | 12.75 | 1.80 | 2,19,300 | 7,650 | 1,60,650 |
| 1 Oct | 877.90 | 10.95 | -6.80 | 1,68,300 | 11,050 | 1,53,850 |
| 30 Sept | 867.00 | 17.75 | -1.65 | 89,250 | -4,250 | 1,43,650 |
| 27 Sept | 863.35 | 19.4 | -2.60 | 2,17,600 | -1,700 | 1,47,050 |
| 26 Sept | 861.00 | 22 | -1.40 | 1,56,400 | 20,400 | 1,47,900 |
| 25 Sept | 855.55 | 23.4 | -1.55 | 1,41,950 | 49,300 | 1,27,500 |
| 24 Sept | 851.05 | 24.95 | 0.95 | 40,800 | 14,450 | 78,200 |
| 23 Sept | 851.45 | 24 | -5.05 | 20,400 | 4,250 | 62,900 |
| 20 Sept | 835.35 | 29.05 | -7.00 | 37,400 | 33,150 | 58,650 |
| 19 Sept | 828.95 | 36.05 | 8.05 | 12,750 | 3,400 | 24,650 |
| 18 Sept | 840.75 | 28 | 2.50 | 2,550 | 850 | 21,250 |
| 17 Sept | 850.75 | 25.5 | 3.15 | 11,900 | 10,200 | 19,550 |
| 16 Sept | 851.10 | 22.35 | -1.90 | 4,250 | 1,700 | 7,650 |
| 13 Sept | 850.20 | 24.25 | -7.10 | 850 | 0 | 5,950 |
| 12 Sept | 841.15 | 31.35 | -2.40 | 1,700 | 0 | 5,950 |
| 11 Sept | 837.45 | 33.75 | 2.25 | 5,100 | 4,250 | 5,950 |
| 10 Sept | 842.70 | 31.5 | -23.25 | 1,700 | 0 | 0 |
| 9 Sept | 835.70 | 54.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 829.90 | 54.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 848.30 | 54.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 839.25 | 54.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 831.80 | 54.75 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 850 expiring on 31OCT2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 22 Oct RAMCOCEM was trading at 826.85. The strike last trading price was 25.95, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by -21250 which decreased total open position to 145350
On 21 Oct RAMCOCEM was trading at 834.95. The strike last trading price was 23.6, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by -22100 which decreased total open position to 166600
On 18 Oct RAMCOCEM was trading at 851.30. The strike last trading price was 11.75, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 188700
On 17 Oct RAMCOCEM was trading at 848.90. The strike last trading price was 14.1, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 187850
On 16 Oct RAMCOCEM was trading at 870.75. The strike last trading price was 6.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 162350
On 15 Oct RAMCOCEM was trading at 870.10. The strike last trading price was 6.8, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 172550
On 14 Oct RAMCOCEM was trading at 869.85. The strike last trading price was 9.1, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 185300
On 11 Oct RAMCOCEM was trading at 861.55. The strike last trading price was 12.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 177650
On 10 Oct RAMCOCEM was trading at 862.05. The strike last trading price was 12.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 181050
On 9 Oct RAMCOCEM was trading at 855.20. The strike last trading price was 14.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 8500 which increased total open position to 165750
On 8 Oct RAMCOCEM was trading at 857.25. The strike last trading price was 14.35, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 158100
On 7 Oct RAMCOCEM was trading at 855.40. The strike last trading price was 19.15, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 160650
On 4 Oct RAMCOCEM was trading at 868.45. The strike last trading price was 14.05, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -8500 which decreased total open position to 150450
On 3 Oct RAMCOCEM was trading at 872.95. The strike last trading price was 12.75, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 160650
On 1 Oct RAMCOCEM was trading at 877.90. The strike last trading price was 10.95, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 153850
On 30 Sept RAMCOCEM was trading at 867.00. The strike last trading price was 17.75, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 143650
On 27 Sept RAMCOCEM was trading at 863.35. The strike last trading price was 19.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 147050
On 26 Sept RAMCOCEM was trading at 861.00. The strike last trading price was 22, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 147900
On 25 Sept RAMCOCEM was trading at 855.55. The strike last trading price was 23.4, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 49300 which increased total open position to 127500
On 24 Sept RAMCOCEM was trading at 851.05. The strike last trading price was 24.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 14450 which increased total open position to 78200
On 23 Sept RAMCOCEM was trading at 851.45. The strike last trading price was 24, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 62900
On 20 Sept RAMCOCEM was trading at 835.35. The strike last trading price was 29.05, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 33150 which increased total open position to 58650
On 19 Sept RAMCOCEM was trading at 828.95. The strike last trading price was 36.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 24650
On 18 Sept RAMCOCEM was trading at 840.75. The strike last trading price was 28, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 21250
On 17 Sept RAMCOCEM was trading at 850.75. The strike last trading price was 25.5, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 19550
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 22.35, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 7650
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 24.25, 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 5950
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 31.35, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5950
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 33.75, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 5950
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 31.5, which was -23.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 54.75, 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 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 54.75, 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 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 54.75, 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 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 54.75, 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 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 54.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
