RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
06 Sep 2024 04:11 PM IST
| RAMCOCEM 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 829.90 | 6.8 | -4.35 | 5,07,450 | -11,050 | 2,93,250 | ||||
| 5 Sept | 848.30 | 11.15 | 0.20 | 13,09,000 | 34,850 | 3,06,000 | ||||
|
|
||||||||||
| 4 Sept | 839.25 | 10.95 | 2.55 | 4,42,850 | -74,800 | 2,77,100 | ||||
| 3 Sept | 833.20 | 8.4 | -0.90 | 5,24,450 | -1,89,550 | 3,51,900 | ||||
| 2 Sept | 831.80 | 9.3 | 0.95 | 35,35,150 | 4,97,250 | 5,45,700 | ||||
| 30 Aug | 831.25 | 8.35 | 0.35 | 1,13,050 | 35,700 | 46,750 | ||||
| 29 Aug | 820.75 | 8 | -2.10 | 19,550 | 5,100 | 10,200 | ||||
| 28 Aug | 821.90 | 10.1 | -3.55 | 6,800 | -850 | 5,100 | ||||
| 27 Aug | 821.75 | 13.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 822.20 | 13.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 819.80 | 13.65 | 0.00 | 0 | 3,400 | 0 | ||||
| 22 Aug | 832.30 | 13.65 | -3.35 | 5,950 | 0 | 2,550 | ||||
| 21 Aug | 813.05 | 17 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 809.80 | 17 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 812.95 | 17 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 804.95 | 17 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 784.05 | 17 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 799.75 | 17 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 795.00 | 17 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 808.80 | 17 | 0.00 | 0 | 2,550 | 0 | ||||
| 5 Aug | 806.65 | 17 | -27.70 | 2,550 | 0 | 0 | ||||
| 2 Aug | 827.75 | 44.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 825.10 | 44.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 826.05 | 44.7 | 44.70 | 0 | 0 | 0 | ||||
| 24 Jul | 788.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 795.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 780.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 782.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 794.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 795.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 793.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 796.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 801.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 807.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 794.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 808.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 819.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 840.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 845.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 857.25 | 0 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 880 expiring on 26SEP2024
Delta for 880 CE is -
Historical price for 880 CE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 6.8, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -11050 which decreased total open position to 293250
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 11.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 34850 which increased total open position to 306000
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 10.95, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -74800 which decreased total open position to 277100
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 8.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -189550 which decreased total open position to 351900
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 9.3, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 497250 which increased total open position to 545700
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 8.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 35700 which increased total open position to 46750
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 8, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 10200
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 10.1, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 5100
On 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 13.65, 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 13.65, 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 13.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 0
On 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 13.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2550
On 21 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 17, 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 17, 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 17, 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 17, 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 17, 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 17, 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 17, 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 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 0
On 5 Aug RAMCOCEM was trading at 806.65. The strike last trading price was 17, which was -27.70 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 44.7, 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 44.7, 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 44.7, which was 44.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul RAMCOCEM was trading at 788.40. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 795.15. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 780.15. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 782.85. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 794.45. The strike last trading price was 0, 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 15 Jul RAMCOCEM was trading at 795.55. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 793.90. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 796.80. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 801.75. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 807.25. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 794.80. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 808.15. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 819.30. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 840.10. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 845.20. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 857.25. The strike last trading price was 0, 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 880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 829.90 | 54.15 | 13.75 | 5,950 | -1,700 | 15,300 |
| 5 Sept | 848.30 | 40.4 | -7.10 | 34,850 | 1,700 | 16,150 |
| 4 Sept | 839.25 | 47.5 | -0.70 | 850 | 0 | 15,300 |
| 3 Sept | 833.20 | 48.2 | -3.80 | 850 | 0 | 14,450 |
| 2 Sept | 831.80 | 52 | -10.40 | 17,850 | 11,050 | 13,600 |
| 30 Aug | 831.25 | 62.4 | 0.00 | 0 | 2,550 | 0 |
| 29 Aug | 820.75 | 62.4 | -8.40 | 2,550 | 1,700 | 1,700 |
| 28 Aug | 821.90 | 70.8 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 821.75 | 70.8 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 822.20 | 70.8 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 819.80 | 70.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 832.30 | 70.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 813.05 | 70.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 809.80 | 70.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 812.95 | 70.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 804.95 | 70.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 784.05 | 70.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 799.75 | 70.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 795.00 | 70.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 808.80 | 70.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 806.65 | 70.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 827.75 | 70.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 825.10 | 70.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 826.05 | 70.8 | 70.80 | 0 | 0 | 0 |
| 24 Jul | 788.40 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 795.15 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 780.15 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 782.85 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 794.45 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 795.55 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 793.90 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 796.80 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 801.75 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 807.25 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 794.80 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 808.15 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 819.30 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 840.10 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 845.20 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 857.25 | 0 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 880 expiring on 26SEP2024
Delta for 880 PE is -
Historical price for 880 PE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 54.15, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 15300
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 40.4, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 16150
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 47.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15300
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 48.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14450
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 52, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by 11050 which increased total open position to 13600
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 62.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 0
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 62.4, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 1700
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 70.8, 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 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 70.8, 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 70.8, 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 70.8, 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 70.8, 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 70.8, 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 70.8, 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 19 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 70.8, 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 16 Aug RAMCOCEM was trading at 804.95. The strike last trading price was 70.8, 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 14 Aug RAMCOCEM was trading at 784.05. The strike last trading price was 70.8, 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 9 Aug RAMCOCEM was trading at 799.75. The strike last trading price was 70.8, 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 8 Aug RAMCOCEM was trading at 795.00. The strike last trading price was 70.8, 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 6 Aug RAMCOCEM was trading at 808.80. The strike last trading price was 70.8, 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 5 Aug RAMCOCEM was trading at 806.65. The strike last trading price was 70.8, 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 2 Aug RAMCOCEM was trading at 827.75. The strike last trading price was 70.8, 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 1 Aug RAMCOCEM was trading at 825.10. The strike last trading price was 70.8, 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 31 Jul RAMCOCEM was trading at 826.05. The strike last trading price was 70.8, which was 70.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul RAMCOCEM was trading at 788.40. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 795.15. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 780.15. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 782.85. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 794.45. The strike last trading price was 0, 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 15 Jul RAMCOCEM was trading at 795.55. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 793.90. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 796.80. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 801.75. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 807.25. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 794.80. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 808.15. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 819.30. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 840.10. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 845.20. The strike last trading price was 0, 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 Jul RAMCOCEM was trading at 857.25. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0