RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
06 Sep 2024 04:11 PM IST
| RAMCOCEM 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 829.90 | 5.5 | -3.95 | 1,24,950 | -10,200 | 51,850 | ||||
| 5 Sept | 848.30 | 9.45 | -0.75 | 2,67,750 | 17,000 | 63,750 | ||||
|
|
||||||||||
| 4 Sept | 839.25 | 10.2 | 3.55 | 36,550 | 850 | 35,700 | ||||
| 3 Sept | 833.20 | 6.65 | -0.70 | 22,100 | -3,400 | 34,850 | ||||
| 2 Sept | 831.80 | 7.35 | 0.45 | 79,900 | 22,950 | 37,400 | ||||
| 30 Aug | 831.25 | 6.9 | -1.40 | 48,450 | 11,900 | 14,450 | ||||
| 29 Aug | 820.75 | 8.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 821.90 | 8.3 | -7.45 | 2,550 | 0 | 2,550 | ||||
| 27 Aug | 821.75 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 822.20 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 819.80 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 832.30 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 813.05 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 809.80 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 812.95 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 804.95 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 784.05 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 799.75 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 795.00 | 15.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 808.80 | 15.75 | 0.00 | 0 | 2,550 | 0 | ||||
| 5 Aug | 806.65 | 15.75 | -1.40 | 2,550 | 0 | 0 | ||||
| 2 Aug | 827.75 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 825.10 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 826.05 | 17.15 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 890 expiring on 26SEP2024
Delta for 890 CE is -
Historical price for 890 CE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 5.5, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 51850
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 9.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 63750
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 10.2, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 35700
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 6.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 34850
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 7.35, 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 37400
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 6.9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 11900 which increased total open position to 14450
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 8.3, 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 8.3, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2550
On 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 15.75, 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 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 15.75, 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 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 15.75, 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 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 15.75, 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 21 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 15.75, 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 20 Aug RAMCOCEM was trading at 809.80. The strike last trading price was 15.75, 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 19 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 15.75, 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 16 Aug RAMCOCEM was trading at 804.95. The strike last trading price was 15.75, 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 14 Aug RAMCOCEM was trading at 784.05. The strike last trading price was 15.75, 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 9 Aug RAMCOCEM was trading at 799.75. The strike last trading price was 15.75, 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 8 Aug RAMCOCEM was trading at 795.00. The strike last trading price was 15.75, 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 Aug RAMCOCEM was trading at 808.80. The strike last trading price was 15.75, 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 15.75, which was -1.40 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 17.15, 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 17.15, 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 17.15, 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 890 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 829.90 | 55.3 | -39.85 | 850 | 0 | 0 |
| 5 Sept | 848.30 | 95.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 839.25 | 95.15 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 833.20 | 95.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 831.80 | 95.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 831.25 | 95.15 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 820.75 | 95.15 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 821.90 | 95.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 821.75 | 95.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 822.20 | 95.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 819.80 | 95.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 832.30 | 95.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 813.05 | 95.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 809.80 | 95.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 812.95 | 95.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 804.95 | 95.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 784.05 | 95.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 799.75 | 95.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 795.00 | 95.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 808.80 | 95.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 806.65 | 95.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 827.75 | 95.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 825.10 | 95.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 826.05 | 95.15 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 890 expiring on 26SEP2024
Delta for 890 PE is -
Historical price for 890 PE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 55.3, which was -39.85 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 95.15, 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 95.15, 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 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 95.15, 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 95.15, 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 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, 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 95.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0