RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
20 Dec 2024 04:11 PM IST
| RAMCOCEM 26DEC2024 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 986.10 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Dec | 1027.85 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1031.05 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1035.10 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1047.65 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1040.70 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 998.10 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1020.45 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1013.05 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1022.05 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1040.65 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1040.10 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1035.25 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1014.80 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 974.90 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 978.10 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 959.85 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 969.65 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 944.95 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 914.95 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 903.55 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 903.55 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 894.15 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 902.35 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 883.90 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 910.00 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 870.45 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 876.40 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 881.50 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 874.80 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 877.70 | 56 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 892.40 | 56 | - | 0 | 0 | 0 | ||||
For The Ramco Cements Limited - strike price 870 expiring on 26DEC2024
Delta for 870 CE is 0.00
Historical price for 870 CE is as follows
On 20 Dec RAMCOCEM was trading at 986.10. The strike last trading price was 56, 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 19 Dec RAMCOCEM was trading at 1027.85. The strike last trading price was 56, 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 18 Dec RAMCOCEM was trading at 1031.05. The strike last trading price was 56, 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 17 Dec RAMCOCEM was trading at 1035.10. The strike last trading price was 56, 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 Dec RAMCOCEM was trading at 1047.65. The strike last trading price was 56, 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 13 Dec RAMCOCEM was trading at 1040.70. The strike last trading price was 56, 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 12 Dec RAMCOCEM was trading at 998.10. The strike last trading price was 56, 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 11 Dec RAMCOCEM was trading at 1020.45. The strike last trading price was 56, 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 Dec RAMCOCEM was trading at 1013.05. The strike last trading price was 56, 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 5 Dec RAMCOCEM was trading at 1022.05. The strike last trading price was 56, 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 4 Dec RAMCOCEM was trading at 1040.65. The strike last trading price was 56, 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 3 Dec RAMCOCEM was trading at 1040.10. The strike last trading price was 56, 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 Dec RAMCOCEM was trading at 1035.25. The strike last trading price was 56, 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 Nov RAMCOCEM was trading at 1014.80. The strike last trading price was 56, 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 28 Nov RAMCOCEM was trading at 974.90. The strike last trading price was 56, 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 27 Nov RAMCOCEM was trading at 978.10. The strike last trading price was 56, 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 26 Nov RAMCOCEM was trading at 959.85. The strike last trading price was 56, 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 25 Nov RAMCOCEM was trading at 969.65. The strike last trading price was 56, 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 22 Nov RAMCOCEM was trading at 944.95. The strike last trading price was 56, 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 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 56, 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 56, 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 56, 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 56, 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 56, 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 56, 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 56, 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 56, 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 56, 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 56, 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 56, 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 56, 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 Nov RAMCOCEM was trading at 892.40. The strike last trading price was 56, 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 26DEC2024 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.05
Theta: -0.22
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 986.10 | 0.4 | 0.00 | 48.76 | 2 | 0 | 9 |
| 19 Dec | 1027.85 | 0.4 | 0.00 | 0.00 | 0 | -8 | 0 |
| 18 Dec | 1031.05 | 0.4 | 0.00 | 53.28 | 8 | -2 | 15 |
| 17 Dec | 1035.10 | 0.4 | 0.20 | 52.81 | 1 | 0 | 18 |
| 16 Dec | 1047.65 | 0.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Dec | 1040.70 | 0.2 | -3.00 | 40.48 | 1 | 0 | 17 |
| 12 Dec | 998.10 | 3.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1020.45 | 3.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1013.05 | 3.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1022.05 | 3.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1040.65 | 3.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1040.10 | 3.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1035.25 | 3.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1014.80 | 3.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 974.90 | 3.2 | 0.00 | 31.88 | 1 | 0 | 17 |
| 27 Nov | 978.10 | 3.2 | -0.10 | 32.35 | 11 | 1 | 17 |
| 26 Nov | 959.85 | 3.3 | -0.05 | 28.90 | 142 | 10 | 23 |
| 25 Nov | 969.65 | 3.35 | -2.65 | 30.24 | 225 | 2 | 15 |
| 22 Nov | 944.95 | 6 | -8.35 | 28.75 | 15 | -2 | 11 |
| 21 Nov | 914.95 | 14.35 | 0.10 | 31.54 | 3 | -1 | 12 |
| 20 Nov | 903.55 | 14.25 | 0.00 | 26.91 | 22 | 12 | 12 |
| 19 Nov | 903.55 | 14.25 | -4.55 | 26.91 | 22 | 11 | 12 |
| 18 Nov | 894.15 | 18.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 14 Nov | 902.35 | 18.8 | 7.10 | 29.93 | 2 | 0 | 2 |
| 13 Nov | 883.90 | 11.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 910.00 | 11.7 | -22.30 | 24.86 | 7 | 1 | 2 |
| 11 Nov | 870.45 | 34 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 876.40 | 34 | 4.25 | 32.67 | 1 | 0 | 0 |
| 6 Nov | 881.50 | 29.75 | 0.00 | 2.02 | 0 | 0 | 0 |
| 5 Nov | 874.80 | 29.75 | 0.00 | 1.82 | 0 | 0 | 0 |
| 4 Nov | 877.70 | 29.75 | 29.75 | 1.72 | 0 | 0 | 0 |
| 1 Nov | 892.40 | 0 | 2.76 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 870 expiring on 26DEC2024
Delta for 870 PE is -0.02
Historical price for 870 PE is as follows
On 20 Dec RAMCOCEM was trading at 986.10. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 48.76, the open interest changed by 0 which decreased total open position to 9
On 19 Dec RAMCOCEM was trading at 1027.85. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 18 Dec RAMCOCEM was trading at 1031.05. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 53.28, the open interest changed by -2 which decreased total open position to 15
On 17 Dec RAMCOCEM was trading at 1035.10. The strike last trading price was 0.4, which was 0.20 higher than the previous day. The implied volatity was 52.81, the open interest changed by 0 which decreased total open position to 18
On 16 Dec RAMCOCEM was trading at 1047.65. The strike last trading price was 0.2, 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 13 Dec RAMCOCEM was trading at 1040.70. The strike last trading price was 0.2, which was -3.00 lower than the previous day. The implied volatity was 40.48, the open interest changed by 0 which decreased total open position to 17
On 12 Dec RAMCOCEM was trading at 998.10. The strike last trading price was 3.2, 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 11 Dec RAMCOCEM was trading at 1020.45. The strike last trading price was 3.2, 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 Dec RAMCOCEM was trading at 1013.05. The strike last trading price was 3.2, 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 5 Dec RAMCOCEM was trading at 1022.05. The strike last trading price was 3.2, 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 4 Dec RAMCOCEM was trading at 1040.65. The strike last trading price was 3.2, 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 3 Dec RAMCOCEM was trading at 1040.10. The strike last trading price was 3.2, 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 Dec RAMCOCEM was trading at 1035.25. The strike last trading price was 3.2, 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 29 Nov RAMCOCEM was trading at 1014.80. The strike last trading price was 3.2, 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 28 Nov RAMCOCEM was trading at 974.90. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was 31.88, the open interest changed by 0 which decreased total open position to 17
On 27 Nov RAMCOCEM was trading at 978.10. The strike last trading price was 3.2, which was -0.10 lower than the previous day. The implied volatity was 32.35, the open interest changed by 1 which increased total open position to 17
On 26 Nov RAMCOCEM was trading at 959.85. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was 28.90, the open interest changed by 10 which increased total open position to 23
On 25 Nov RAMCOCEM was trading at 969.65. The strike last trading price was 3.35, which was -2.65 lower than the previous day. The implied volatity was 30.24, the open interest changed by 2 which increased total open position to 15
On 22 Nov RAMCOCEM was trading at 944.95. The strike last trading price was 6, which was -8.35 lower than the previous day. The implied volatity was 28.75, the open interest changed by -2 which decreased total open position to 11
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 14.35, which was 0.10 higher than the previous day. The implied volatity was 31.54, the open interest changed by -1 which decreased total open position to 12
On 20 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was 26.91, the open interest changed by 12 which increased total open position to 12
On 19 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 14.25, which was -4.55 lower than the previous day. The implied volatity was 26.91, the open interest changed by 11 which increased total open position to 12
On 18 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 18.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 18.8, which was 7.10 higher than the previous day. The implied volatity was 29.93, the open interest changed by 0 which decreased total open position to 2
On 13 Nov RAMCOCEM was trading at 883.90. The strike last trading price was 11.7, 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 12 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 11.7, which was -22.30 lower than the previous day. The implied volatity was 24.86, the open interest changed by 1 which increased total open position to 2
On 11 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 34, 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 Nov RAMCOCEM was trading at 876.40. The strike last trading price was 34, which was 4.25 higher than the previous day. The implied volatity was 32.67, 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 29.75, which was 0.00 lower than the previous day. The implied volatity was 2.02, 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 29.75, which was 0.00 lower than the previous day. The implied volatity was 1.82, 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 29.75, which was 29.75 higher than the previous day. The implied volatity was 1.72, the open interest changed by 0 which decreased total open position to 0
On 1 Nov RAMCOCEM was trading at 892.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
