RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
20 Dec 2024 04:11 PM IST
| RAMCOCEM 26DEC2024 890 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 | 140.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1027.85 | 140.6 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Dec | 1031.05 | 140.6 | -23.40 | - | 1 | 0 | 0 | |||
| 17 Dec | 1035.10 | 164 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1047.65 | 164 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1040.70 | 164 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 998.10 | 164 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1020.45 | 164 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1013.05 | 164 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1022.05 | 164 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1040.65 | 164 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1040.10 | 164 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 2 Dec | 1035.25 | 164 | 124.30 | 62.49 | 1 | 0 | 1 | |||
|
|
||||||||||
| 29 Nov | 1014.80 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 974.90 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 978.10 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 959.85 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 969.65 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 944.95 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 914.95 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 903.55 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 903.55 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 894.15 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 902.35 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 883.90 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 910.00 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 870.45 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 876.40 | 39.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 881.50 | 39.7 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 874.80 | 39.7 | -5.65 | 30.99 | 1 | 0 | 0 | |||
| 4 Nov | 877.70 | 45.35 | 0.00 | 0.26 | 0 | 0 | 0 | |||
| 1 Nov | 892.40 | 45.35 | - | 0 | 0 | 0 | ||||
For The Ramco Cements Limited - strike price 890 expiring on 26DEC2024
Delta for 890 CE is 0.00
Historical price for 890 CE is as follows
On 20 Dec RAMCOCEM was trading at 986.10. The strike last trading price was 140.6, 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 140.6, 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 18 Dec RAMCOCEM was trading at 1031.05. The strike last trading price was 140.6, which was -23.40 lower than the previous day. The implied volatity was -, 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 164, 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 164, 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 164, 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 164, 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 164, 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 164, 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 164, 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 164, 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 164, 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 2 Dec RAMCOCEM was trading at 1035.25. The strike last trading price was 164, which was 124.30 higher than the previous day. The implied volatity was 62.49, the open interest changed by 0 which decreased total open position to 1
On 29 Nov RAMCOCEM was trading at 1014.80. The strike last trading price was 39.7, 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 39.7, 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 27 Nov RAMCOCEM was trading at 978.10. The strike last trading price was 39.7, 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 26 Nov RAMCOCEM was trading at 959.85. The strike last trading price was 39.7, 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 25 Nov RAMCOCEM was trading at 969.65. The strike last trading price was 39.7, 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 22 Nov RAMCOCEM was trading at 944.95. The strike last trading price was 39.7, 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 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 39.7, 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 20 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 39.7, 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 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 39.7, 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 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 39.7, 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 14 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 39.7, 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 Nov RAMCOCEM was trading at 883.90. The strike last trading price was 39.7, 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 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 39.7, 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 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 39.7, 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 39.7, 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 Nov RAMCOCEM was trading at 881.50. The strike last trading price was 39.7, 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 5 Nov RAMCOCEM was trading at 874.80. The strike last trading price was 39.7, which was -5.65 lower than the previous day. The implied volatity was 30.99, 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 45.35, which was 0.00 lower than the previous day. The implied volatity was 0.26, 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 45.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RAMCOCEM 26DEC2024 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 1.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 1027.85 | 1.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 1031.05 | 1.05 | 0.00 | 54.94 | 1 | 0 | 11 |
| 17 Dec | 1035.10 | 1.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1047.65 | 1.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1040.70 | 1.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 998.10 | 1.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1020.45 | 1.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1013.05 | 1.05 | 0.00 | 0.00 | 0 | -2 | 0 |
| 5 Dec | 1022.05 | 1.05 | -0.25 | 32.62 | 13 | 1 | 14 |
| 4 Dec | 1040.65 | 1.3 | -4.95 | 37.25 | 7 | -1 | 13 |
| 3 Dec | 1040.10 | 6.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1035.25 | 6.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1014.80 | 6.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 974.90 | 6.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 978.10 | 6.25 | 1.50 | 33.73 | 1 | 0 | 14 |
| 26 Nov | 959.85 | 4.75 | 0.00 | 0.00 | 0 | -5 | 0 |
| 25 Nov | 969.65 | 4.75 | -3.75 | 28.48 | 22 | 7 | 9 |
| 22 Nov | 944.95 | 8.5 | -6.60 | 27.13 | 34 | 17 | 19 |
| 21 Nov | 914.95 | 15.1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 903.55 | 15.1 | 0.00 | 21.07 | 2 | 1 | 2 |
| 19 Nov | 903.55 | 15.1 | -4.90 | 21.07 | 2 | 1 | 2 |
| 18 Nov | 894.15 | 20 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 902.35 | 20 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 883.90 | 20 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 910.00 | 20 | -18.90 | 26.66 | 1 | 0 | 0 |
| 11 Nov | 870.45 | 38.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 876.40 | 38.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 881.50 | 38.9 | 0.00 | 0.33 | 0 | 0 | 0 |
| 5 Nov | 874.80 | 38.9 | 38.90 | - | 0 | 0 | 0 |
| 4 Nov | 877.70 | 0 | 0.00 | 0.04 | 0 | 0 | 0 |
| 1 Nov | 892.40 | 0 | 1.21 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 890 expiring on 26DEC2024
Delta for 890 PE is 0.00
Historical price for 890 PE is as follows
On 20 Dec RAMCOCEM was trading at 986.10. The strike last trading price was 1.05, 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 1.05, 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 1.05, which was 0.00 lower than the previous day. The implied volatity was 54.94, the open interest changed by 0 which decreased total open position to 11
On 17 Dec RAMCOCEM was trading at 1035.10. The strike last trading price was 1.05, 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 1.05, 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 1.05, 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 1.05, 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 1.05, 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 1.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Dec RAMCOCEM was trading at 1022.05. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 32.62, the open interest changed by 1 which increased total open position to 14
On 4 Dec RAMCOCEM was trading at 1040.65. The strike last trading price was 1.3, which was -4.95 lower than the previous day. The implied volatity was 37.25, the open interest changed by -1 which decreased total open position to 13
On 3 Dec RAMCOCEM was trading at 1040.10. The strike last trading price was 6.25, 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 6.25, 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 6.25, 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 6.25, 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 27 Nov RAMCOCEM was trading at 978.10. The strike last trading price was 6.25, which was 1.50 higher than the previous day. The implied volatity was 33.73, the open interest changed by 0 which decreased total open position to 14
On 26 Nov RAMCOCEM was trading at 959.85. The strike last trading price was 4.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 25 Nov RAMCOCEM was trading at 969.65. The strike last trading price was 4.75, which was -3.75 lower than the previous day. The implied volatity was 28.48, the open interest changed by 7 which increased total open position to 9
On 22 Nov RAMCOCEM was trading at 944.95. The strike last trading price was 8.5, which was -6.60 lower than the previous day. The implied volatity was 27.13, the open interest changed by 17 which increased total open position to 19
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 15.1, 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 20 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 15.1, which was 0.00 lower than the previous day. The implied volatity was 21.07, the open interest changed by 1 which increased total open position to 2
On 19 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 15.1, which was -4.90 lower than the previous day. The implied volatity was 21.07, the open interest changed by 1 which increased total open position to 2
On 18 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 20, 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 14 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 20, 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 Nov RAMCOCEM was trading at 883.90. The strike last trading price was 20, 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 20, which was -18.90 lower than the previous day. The implied volatity was 26.66, 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 38.9, 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 38.9, 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 38.9, which was 0.00 lower than the previous day. The implied volatity was 0.33, 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 38.9, which was 38.90 higher 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.04, 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 1.21, the open interest changed by 0 which decreased total open position to 0
