RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
06 Sep 2024 04:11 PM IST
| RAMCOCEM 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 829.90 | 4.4 | -2.70 | 4,98,950 | 27,200 | 3,48,500 | ||||
| 5 Sept | 848.30 | 7.1 | -0.05 | 9,22,250 | -22,100 | 3,22,150 | ||||
| 4 Sept | 839.25 | 7.15 | 1.90 | 6,08,600 | 56,100 | 3,39,150 | ||||
| 3 Sept | 833.20 | 5.25 | -0.80 | 1,81,050 | -33,150 | 2,82,200 | ||||
| 2 Sept | 831.80 | 6.05 | 0.60 | 8,06,650 | 72,250 | 3,12,800 | ||||
| 30 Aug | 831.25 | 5.45 | -0.10 | 8,68,700 | 28,900 | 2,39,700 | ||||
| 29 Aug | 820.75 | 5.55 | -0.30 | 1,74,250 | 52,700 | 2,09,950 | ||||
| 28 Aug | 821.90 | 5.85 | 0.55 | 1,15,600 | 13,600 | 1,56,400 | ||||
| 27 Aug | 821.75 | 5.3 | -1.00 | 72,250 | 22,950 | 1,41,950 | ||||
| 26 Aug | 822.20 | 6.3 | -1.35 | 50,150 | 17,000 | 1,19,000 | ||||
| 23 Aug | 819.80 | 7.65 | -1.80 | 98,600 | 37,400 | 94,350 | ||||
| 22 Aug | 832.30 | 9.45 | 3.95 | 79,900 | 26,350 | 56,950 | ||||
| 21 Aug | 813.05 | 5.5 | -1.50 | 8,500 | 5,100 | 29,750 | ||||
| 20 Aug | 809.80 | 7 | -0.15 | 18,700 | 2,550 | 14,450 | ||||
| 19 Aug | 812.95 | 7.15 | 2.15 | 10,200 | 3,400 | 11,050 | ||||
| 16 Aug | 804.95 | 5 | 2.70 | 2,550 | 850 | 7,650 | ||||
| 14 Aug | 784.05 | 2.3 | -4.15 | 1,700 | 0 | 5,100 | ||||
| 9 Aug | 799.75 | 6.45 | 0.35 | 1,700 | 850 | 5,100 | ||||
| 8 Aug | 795.00 | 6.1 | -6.90 | 1,700 | 0 | 3,400 | ||||
|
|
||||||||||
| 6 Aug | 808.80 | 13 | -0.50 | 850 | 0 | 3,400 | ||||
| 5 Aug | 806.65 | 13.5 | -0.50 | 1,700 | 850 | 3,400 | ||||
| 2 Aug | 827.75 | 14 | 0.00 | 0 | 850 | 0 | ||||
| 1 Aug | 825.10 | 14 | -2.00 | 850 | 0 | 1,700 | ||||
| 31 Jul | 826.05 | 16 | -21.45 | 5,100 | 1,700 | 2,550 | ||||
| 10 Jul | 801.75 | 37.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 807.25 | 37.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 808.15 | 37.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 819.30 | 37.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 840.10 | 37.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 845.20 | 37.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 857.25 | 37.45 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 900 expiring on 26SEP2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 4.4, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 348500
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 7.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -22100 which decreased total open position to 322150
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 7.15, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 56100 which increased total open position to 339150
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 5.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -33150 which decreased total open position to 282200
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 6.05, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 72250 which increased total open position to 312800
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 5.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 28900 which increased total open position to 239700
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 5.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 52700 which increased total open position to 209950
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 5.85, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 156400
On 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 5.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 22950 which increased total open position to 141950
On 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 6.3, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 119000
On 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 7.65, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 94350
On 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 9.45, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 26350 which increased total open position to 56950
On 21 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 5.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 29750
On 20 Aug RAMCOCEM was trading at 809.80. The strike last trading price was 7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 14450
On 19 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 7.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 11050
On 16 Aug RAMCOCEM was trading at 804.95. The strike last trading price was 5, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 7650
On 14 Aug RAMCOCEM was trading at 784.05. The strike last trading price was 2.3, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 9 Aug RAMCOCEM was trading at 799.75. The strike last trading price was 6.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 5100
On 8 Aug RAMCOCEM was trading at 795.00. The strike last trading price was 6.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 6 Aug RAMCOCEM was trading at 808.80. The strike last trading price was 13, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 5 Aug RAMCOCEM was trading at 806.65. The strike last trading price was 13.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 3400
On 2 Aug RAMCOCEM was trading at 827.75. The strike last trading price was 14, 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 1 Aug RAMCOCEM was trading at 825.10. The strike last trading price was 14, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1700
On 31 Jul RAMCOCEM was trading at 826.05. The strike last trading price was 16, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 2550
On 10 Jul RAMCOCEM was trading at 801.75. The strike last trading price was 37.45, 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 37.45, 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 37.45, 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 37.45, 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 37.45, 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 37.45, 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 37.45, 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 900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 829.90 | 70.2 | 11.25 | 7,650 | 850 | 28,050 |
| 5 Sept | 848.30 | 58.95 | -6.65 | 11,050 | -3,400 | 26,350 |
| 4 Sept | 839.25 | 65.6 | 4.75 | 4,250 | 850 | 28,900 |
| 3 Sept | 833.20 | 60.85 | 0.00 | 0 | -850 | 0 |
| 2 Sept | 831.80 | 60.85 | -6.65 | 6,800 | -850 | 28,050 |
| 30 Aug | 831.25 | 67.5 | -9.50 | 17,850 | 5,100 | 30,600 |
| 29 Aug | 820.75 | 77 | 0.00 | 19,550 | 7,650 | 24,650 |
| 28 Aug | 821.90 | 77 | 3.90 | 5,100 | 2,550 | 16,150 |
| 27 Aug | 821.75 | 73.1 | -3.90 | 2,550 | 0 | 11,050 |
| 26 Aug | 822.20 | 77 | -4.45 | 4,250 | 2,550 | 9,350 |
| 23 Aug | 819.80 | 81.45 | 10.60 | 850 | 0 | 6,800 |
| 22 Aug | 832.30 | 70.85 | -18.15 | 3,400 | 1,700 | 6,800 |
| 21 Aug | 813.05 | 89 | 0.00 | 0 | 2,550 | 0 |
| 20 Aug | 809.80 | 89 | -13.60 | 2,550 | 0 | 2,550 |
| 19 Aug | 812.95 | 102.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 804.95 | 102.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 784.05 | 102.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 799.75 | 102.6 | 7.60 | 850 | 0 | 3,400 |
| 8 Aug | 795.00 | 95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 808.80 | 95 | 0.00 | 0 | -2,550 | 0 |
| 5 Aug | 806.65 | 95 | 2.00 | 2,550 | 0 | 5,950 |
| 2 Aug | 827.75 | 93 | 11.00 | 3,400 | 0 | 5,950 |
| 1 Aug | 825.10 | 82 | 0.00 | 0 | 2,550 | 0 |
| 31 Jul | 826.05 | 82 | 82.00 | 2,550 | 0 | 3,400 |
| 10 Jul | 801.75 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 807.25 | 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 900 expiring on 26SEP2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 70.2, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 28050
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 58.95, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -3400 which decreased total open position to 26350
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 65.6, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 28900
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 60.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 0
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 60.85, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 28050
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 67.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 30600
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 77, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7650 which increased total open position to 24650
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 77, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 16150
On 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 73.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11050
On 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 77, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 9350
On 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 81.45, which was 10.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6800
On 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 70.85, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 6800
On 21 Aug RAMCOCEM was trading at 813.05. The strike last trading price was 89, 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 20 Aug RAMCOCEM was trading at 809.80. The strike last trading price was 89, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2550
On 19 Aug RAMCOCEM was trading at 812.95. The strike last trading price was 102.6, 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 102.6, 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 102.6, 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 102.6, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 8 Aug RAMCOCEM was trading at 795.00. The strike last trading price was 95, 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, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 0
On 5 Aug RAMCOCEM was trading at 806.65. The strike last trading price was 95, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5950
On 2 Aug RAMCOCEM was trading at 827.75. The strike last trading price was 93, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5950
On 1 Aug RAMCOCEM was trading at 825.10. The strike last trading price was 82, 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 31 Jul RAMCOCEM was trading at 826.05. The strike last trading price was 82, which was 82.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
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 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