RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
16 Sep 2024 04:11 PM IST
| RAMCOCEM 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 851.10 | 7.95 | -0.55 | 2,94,950 | -5,950 | 2,03,150 | ||||
| 13 Sept | 850.20 | 8.5 | 1.65 | 3,63,800 | -11,900 | 2,07,400 | ||||
| 12 Sept | 841.15 | 6.85 | 0.45 | 2,37,150 | 22,950 | 2,21,000 | ||||
| 11 Sept | 837.45 | 6.4 | -2.00 | 6,18,800 | 46,750 | 1,97,200 | ||||
| 10 Sept | 842.70 | 8.4 | 0.70 | 1,11,350 | 3,400 | 1,48,750 | ||||
| 9 Sept | 835.70 | 7.7 | -0.60 | 1,02,000 | -17,000 | 1,45,350 | ||||
| 6 Sept | 829.90 | 8.3 | -5.40 | 2,82,200 | 1,700 | 1,62,350 | ||||
| 5 Sept | 848.30 | 13.7 | 0.65 | 5,43,150 | 53,550 | 1,61,500 | ||||
| 4 Sept | 839.25 | 13.05 | 2.55 | 1,92,100 | -7,650 | 1,07,950 | ||||
| 3 Sept | 833.20 | 10.5 | -0.95 | 1,13,900 | -44,200 | 1,15,600 | ||||
| 2 Sept | 831.80 | 11.45 | 1.45 | 4,10,550 | 1,19,000 | 1,58,950 | ||||
| 30 Aug | 831.25 | 10 | -0.70 | 96,900 | 24,650 | 33,150 | ||||
| 29 Aug | 820.75 | 10.7 | -0.10 | 7,650 | 6,800 | 8,500 | ||||
| 28 Aug | 821.90 | 10.8 | 2.80 | 850 | 0 | 850 | ||||
| 27 Aug | 821.75 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 822.20 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 819.80 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 832.30 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 813.05 | 8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 809.80 | 8 | 0.00 | 0 | 850 | 0 | ||||
| 19 Aug | 812.95 | 8 | -14.10 | 850 | 0 | 0 | ||||
| 16 Aug | 804.95 | 22.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 784.05 | 22.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 799.75 | 22.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 795.00 | 22.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 808.80 | 22.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 806.65 | 22.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 827.75 | 22.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 825.10 | 22.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 826.05 | 22.1 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 870 expiring on 26SEP2024
Delta for 870 CE is -
Historical price for 870 CE is as follows
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 7.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -5950 which decreased total open position to 203150
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 8.5, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 207400
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 6.85, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 221000
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 6.4, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 46750 which increased total open position to 197200
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 8.4, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 148750
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 7.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -17000 which decreased total open position to 145350
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 8.3, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 162350
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 13.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 53550 which increased total open position to 161500
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 13.05, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 107950
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 10.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -44200 which decreased total open position to 115600
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 11.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 119000 which increased total open position to 158950
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 10, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 24650 which increased total open position to 33150
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 10.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6800 which increased total open position to 8500
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 10.8, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 850
On 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 8, 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 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 8, 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 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 8, 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 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 8, 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 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 8, 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 Aug RAMCOCEM was trading at 809.80. The strike last trading price was 8, 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 19 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 8, which was -14.10 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 22.1, 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 22.1, 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 22.1, 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 22.1, 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 22.1, 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 22.1, 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 22.1, 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 22.1, 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 22.1, 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 870 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 851.10 | 26.9 | 1.25 | 20,400 | -1,700 | 30,600 |
| 13 Sept | 850.20 | 25.65 | -12.25 | 42,500 | 3,400 | 31,450 |
| 12 Sept | 841.15 | 37.9 | 1.35 | 850 | 0 | 28,050 |
| 11 Sept | 837.45 | 36.55 | 2.65 | 28,050 | -4,250 | 28,900 |
| 10 Sept | 842.70 | 33.9 | -8.85 | 8,500 | 3,400 | 31,450 |
| 9 Sept | 835.70 | 42.75 | 0.00 | 0 | 5,100 | 0 |
| 6 Sept | 829.90 | 42.75 | 9.25 | 13,600 | 4,250 | 27,200 |
| 5 Sept | 848.30 | 33.5 | -5.45 | 60,350 | 18,700 | 20,400 |
| 4 Sept | 839.25 | 38.95 | -3.10 | 3,400 | 0 | 2,550 |
| 3 Sept | 833.20 | 42.05 | 0.25 | 850 | 0 | 1,700 |
| 2 Sept | 831.80 | 41.8 | -38.55 | 1,700 | 850 | 850 |
| 30 Aug | 831.25 | 80.35 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 820.75 | 80.35 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 821.90 | 80.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 821.75 | 80.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 822.20 | 80.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 819.80 | 80.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 832.30 | 80.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 813.05 | 80.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 809.80 | 80.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 812.95 | 80.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 804.95 | 80.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 784.05 | 80.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 799.75 | 80.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 795.00 | 80.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 808.80 | 80.35 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 806.65 | 80.35 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 827.75 | 80.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 825.10 | 80.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 826.05 | 80.35 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 870 expiring on 26SEP2024
Delta for 870 PE is -
Historical price for 870 PE is as follows
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 26.9, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 30600
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 25.65, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 31450
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 37.9, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28050
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 36.55, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 28900
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 33.9, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 31450
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 42.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 0
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 42.75, which was 9.25 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 27200
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 33.5, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 20400
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 38.95, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2550
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 42.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1700
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 41.8, which was -38.55 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 850
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 80.35, 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 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 80.35, 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 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 80.35, 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 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 80.35, 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 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 80.35, 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 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 80.35, 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 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 80.35, 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 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 80.35, 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 Aug RAMCOCEM was trading at 809.80. The strike last trading price was 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, 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 80.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0