RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
11 Mar 2025 10:21 AM IST
| RAMCOCEM 27MAR2025 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 0.63
Theta: -0.60
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Mar | 858.50 | 9.2 | -0.95 | 27.32 | 10 | -3 | 195 | |||
| 10 Mar | 863.15 | 7.15 | -9.2 | 18.82 | 72 | -7 | 200 | |||
| 7 Mar | 871.65 | 15 | -3.9 | 23.97 | 423 | 157 | 207 | |||
| 6 Mar | 876.30 | 18.05 | 4.8 | 26.86 | 180 | 16 | 49 | |||
| 5 Mar | 860.80 | 12.5 | 2.45 | 26.81 | 63 | 13 | 32 | |||
| 4 Mar | 846.50 | 10.05 | 1.55 | 28.43 | 30 | 2 | 19 | |||
| 3 Mar | 841.60 | 8.15 | 3.1 | 29.24 | 48 | 8 | 16 | |||
| 28 Feb | 829.00 | 5.05 | -11.95 | 23.09 | 8 | 9 | 9 | |||
|
|
||||||||||
| 27 Feb | 842.85 | 17 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 847.20 | 17 | 3.75 | 32.00 | 2 | 0 | 6 | |||
| 25 Feb | 850.35 | 17 | 3.75 | 32.00 | 2 | 1 | 6 | |||
| 24 Feb | 849.95 | 13.25 | -7.4 | 26.24 | 2 | 1 | 5 | |||
| 21 Feb | 852.35 | 20.65 | 0 | 31.58 | 1 | 0 | 3 | |||
| 20 Feb | 860.10 | 20.65 | 0 | 27.33 | 1 | 0 | 2 | |||
| 19 Feb | 862.05 | 20.65 | 0 | 0.00 | 0 | 1 | 0 | |||
| 18 Feb | 850.20 | 20.65 | -32.3 | 31.97 | 1 | 0 | 1 | |||
| 10 Feb | 893.65 | 52.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 894.80 | 52.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 900.00 | 52.95 | -18.25 | 32.18 | 1 | 0 | 0 | |||
| 4 Feb | 907.80 | 71.2 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 896.80 | 71.2 | 0 | - | 0 | 0 | 0 | |||
For The Ramco Cements Limited - strike price 890 expiring on 27MAR2025
Delta for 890 CE is 0.30
Historical price for 890 CE is as follows
On 11 Mar RAMCOCEM was trading at 858.50. The strike last trading price was 9.2, which was -0.95 lower than the previous day. The implied volatity was 27.32, the open interest changed by -3 which decreased total open position to 195
On 10 Mar RAMCOCEM was trading at 863.15. The strike last trading price was 7.15, which was -9.2 lower than the previous day. The implied volatity was 18.82, the open interest changed by -7 which decreased total open position to 200
On 7 Mar RAMCOCEM was trading at 871.65. The strike last trading price was 15, which was -3.9 lower than the previous day. The implied volatity was 23.97, the open interest changed by 157 which increased total open position to 207
On 6 Mar RAMCOCEM was trading at 876.30. The strike last trading price was 18.05, which was 4.8 higher than the previous day. The implied volatity was 26.86, the open interest changed by 16 which increased total open position to 49
On 5 Mar RAMCOCEM was trading at 860.80. The strike last trading price was 12.5, which was 2.45 higher than the previous day. The implied volatity was 26.81, the open interest changed by 13 which increased total open position to 32
On 4 Mar RAMCOCEM was trading at 846.50. The strike last trading price was 10.05, which was 1.55 higher than the previous day. The implied volatity was 28.43, the open interest changed by 2 which increased total open position to 19
On 3 Mar RAMCOCEM was trading at 841.60. The strike last trading price was 8.15, which was 3.1 higher than the previous day. The implied volatity was 29.24, the open interest changed by 8 which increased total open position to 16
On 28 Feb RAMCOCEM was trading at 829.00. The strike last trading price was 5.05, which was -11.95 lower than the previous day. The implied volatity was 23.09, the open interest changed by 9 which increased total open position to 9
On 27 Feb RAMCOCEM was trading at 842.85. The strike last trading price was 17, which was 0 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 Feb RAMCOCEM was trading at 847.20. The strike last trading price was 17, which was 3.75 higher than the previous day. The implied volatity was 32.00, the open interest changed by 0 which decreased total open position to 6
On 25 Feb RAMCOCEM was trading at 850.35. The strike last trading price was 17, which was 3.75 higher than the previous day. The implied volatity was 32.00, the open interest changed by 1 which increased total open position to 6
On 24 Feb RAMCOCEM was trading at 849.95. The strike last trading price was 13.25, which was -7.4 lower than the previous day. The implied volatity was 26.24, the open interest changed by 1 which increased total open position to 5
On 21 Feb RAMCOCEM was trading at 852.35. The strike last trading price was 20.65, which was 0 lower than the previous day. The implied volatity was 31.58, the open interest changed by 0 which decreased total open position to 3
On 20 Feb RAMCOCEM was trading at 860.10. The strike last trading price was 20.65, which was 0 lower than the previous day. The implied volatity was 27.33, the open interest changed by 0 which decreased total open position to 2
On 19 Feb RAMCOCEM was trading at 862.05. The strike last trading price was 20.65, which was 0 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 Feb RAMCOCEM was trading at 850.20. The strike last trading price was 20.65, which was -32.3 lower than the previous day. The implied volatity was 31.97, the open interest changed by 0 which decreased total open position to 1
On 10 Feb RAMCOCEM was trading at 893.65. The strike last trading price was 52.95, which was 0 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 Feb RAMCOCEM was trading at 894.80. The strike last trading price was 52.95, which was 0 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 Feb RAMCOCEM was trading at 900.00. The strike last trading price was 52.95, which was -18.25 lower than the previous day. The implied volatity was 32.18, the open interest changed by 0 which decreased total open position to 0
On 4 Feb RAMCOCEM was trading at 907.80. The strike last trading price was 71.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb RAMCOCEM was trading at 896.80. The strike last trading price was 71.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| RAMCOCEM 27MAR2025 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Mar | 858.50 | 36.9 | 0 | 0.00 | 0 | -4 | 0 |
| 10 Mar | 863.15 | 36.9 | 8.05 | 36.14 | 12 | -3 | 16 |
| 7 Mar | 871.65 | 28.85 | -0.75 | 28.45 | 10 | 5 | 19 |
| 6 Mar | 876.30 | 29.05 | -16.4 | 28.31 | 47 | 7 | 14 |
| 5 Mar | 860.80 | 45.45 | -4.7 | 36.67 | 1 | 0 | 7 |
| 4 Mar | 846.50 | 50.15 | -22.65 | 30.83 | 2 | 0 | 5 |
| 3 Mar | 841.60 | 72.8 | 22.8 | 49.61 | 5 | 2 | 3 |
| 28 Feb | 829.00 | 50 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 842.85 | 50 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 847.20 | 50 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 850.35 | 50 | 0 | 0.00 | 0 | 1 | 0 |
| 24 Feb | 849.95 | 50 | 24.1 | 29.17 | 1 | 0 | 0 |
| 21 Feb | 852.35 | 25.9 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 860.10 | 25.9 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 862.05 | 25.9 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 850.20 | 25.9 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 893.65 | 25.9 | 0 | 1.49 | 0 | 0 | 0 |
| 7 Feb | 894.80 | 25.9 | 0 | 1.43 | 0 | 0 | 0 |
| 5 Feb | 900.00 | 25.9 | 0 | 1.74 | 0 | 0 | 0 |
| 4 Feb | 907.80 | 25.9 | 0 | 2.58 | 0 | 0 | 0 |
| 1 Feb | 896.80 | 25.9 | 0 | 1.92 | 0 | 0 | 0 |
For The Ramco Cements Limited - strike price 890 expiring on 27MAR2025
Delta for 890 PE is 0.00
Historical price for 890 PE is as follows
On 11 Mar RAMCOCEM was trading at 858.50. The strike last trading price was 36.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 10 Mar RAMCOCEM was trading at 863.15. The strike last trading price was 36.9, which was 8.05 higher than the previous day. The implied volatity was 36.14, the open interest changed by -3 which decreased total open position to 16
On 7 Mar RAMCOCEM was trading at 871.65. The strike last trading price was 28.85, which was -0.75 lower than the previous day. The implied volatity was 28.45, the open interest changed by 5 which increased total open position to 19
On 6 Mar RAMCOCEM was trading at 876.30. The strike last trading price was 29.05, which was -16.4 lower than the previous day. The implied volatity was 28.31, the open interest changed by 7 which increased total open position to 14
On 5 Mar RAMCOCEM was trading at 860.80. The strike last trading price was 45.45, which was -4.7 lower than the previous day. The implied volatity was 36.67, the open interest changed by 0 which decreased total open position to 7
On 4 Mar RAMCOCEM was trading at 846.50. The strike last trading price was 50.15, which was -22.65 lower than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 5
On 3 Mar RAMCOCEM was trading at 841.60. The strike last trading price was 72.8, which was 22.8 higher than the previous day. The implied volatity was 49.61, the open interest changed by 2 which increased total open position to 3
On 28 Feb RAMCOCEM was trading at 829.00. The strike last trading price was 50, which was 0 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 Feb RAMCOCEM was trading at 842.85. The strike last trading price was 50, which was 0 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 Feb RAMCOCEM was trading at 847.20. The strike last trading price was 50, which was 0 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 Feb RAMCOCEM was trading at 850.35. The strike last trading price was 50, which was 0 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 24 Feb RAMCOCEM was trading at 849.95. The strike last trading price was 50, which was 24.1 higher than the previous day. The implied volatity was 29.17, the open interest changed by 0 which decreased total open position to 0
On 21 Feb RAMCOCEM was trading at 852.35. The strike last trading price was 25.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb RAMCOCEM was trading at 860.10. The strike last trading price was 25.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb RAMCOCEM was trading at 862.05. The strike last trading price was 25.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb RAMCOCEM was trading at 850.20. The strike last trading price was 25.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb RAMCOCEM was trading at 893.65. The strike last trading price was 25.9, which was 0 lower than the previous day. The implied volatity was 1.49, the open interest changed by 0 which decreased total open position to 0
On 7 Feb RAMCOCEM was trading at 894.80. The strike last trading price was 25.9, which was 0 lower than the previous day. The implied volatity was 1.43, the open interest changed by 0 which decreased total open position to 0
On 5 Feb RAMCOCEM was trading at 900.00. The strike last trading price was 25.9, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 4 Feb RAMCOCEM was trading at 907.80. The strike last trading price was 25.9, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 1 Feb RAMCOCEM was trading at 896.80. The strike last trading price was 25.9, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
