RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
16 Sep 2024 04:11 PM IST
| RAMCOCEM 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 851.10 | 4 | -0.55 | 88,400 | -13,600 | 69,700 | ||||
| 13 Sept | 850.20 | 4.55 | 0.55 | 1,64,900 | 32,300 | 82,450 | ||||
| 12 Sept | 841.15 | 4 | 0.25 | 47,600 | -7,650 | 51,000 | ||||
| 11 Sept | 837.45 | 3.75 | -1.30 | 73,950 | 5,950 | 58,650 | ||||
| 10 Sept | 842.70 | 5.05 | 0.05 | 33,150 | 1,700 | 53,550 | ||||
| 9 Sept | 835.70 | 5 | -0.50 | 33,150 | -850 | 51,000 | ||||
| 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 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 69700
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 4.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 32300 which increased total open position to 82450
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 51000
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 3.75, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 58650
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 5.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 53550
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 51000
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 |
| 16 Sept | 851.10 | 43.2 | 0.00 | 0 | 1,700 | 0 |
| 13 Sept | 850.20 | 43.2 | -6.10 | 13,600 | 850 | 1,700 |
| 12 Sept | 841.15 | 49.3 | -2.45 | 3,400 | -1,700 | 850 |
| 11 Sept | 837.45 | 51.75 | 0.00 | 0 | 850 | 0 |
| 10 Sept | 842.70 | 51.75 | -10.20 | 3,400 | 0 | 1,700 |
| 9 Sept | 835.70 | 61.95 | 6.65 | 850 | 0 | 850 |
| 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 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 43.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 0
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 43.2, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 1700
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 49.3, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 850
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 51.75, 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 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 51.75, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1700
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 61.95, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 850
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