RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
20 Dec 2024 04:11 PM IST
| RAMCOCEM 26DEC2024 900 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 | 133 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 19 Dec | 1027.85 | 133 | -27.50 | 70.14 | 5 | -1 | 33 | |||
| 18 Dec | 1031.05 | 160.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1035.10 | 160.5 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 16 Dec | 1047.65 | 160.5 | 27.20 | - | 2 | -1 | 35 | |||
| 13 Dec | 1040.70 | 133.3 | 33.30 | - | 2 | 0 | 36 | |||
| 12 Dec | 998.10 | 100 | -18.00 | 26.71 | 1 | 0 | 37 | |||
| 11 Dec | 1020.45 | 118 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1013.95 | 118 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1014.45 | 118 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 6 Dec | 1013.05 | 118 | -7.00 | 29.73 | 5 | -2 | 38 | |||
| 5 Dec | 1022.05 | 125 | -20.00 | 28.63 | 5 | 0 | 40 | |||
| 4 Dec | 1040.65 | 145 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 3 Dec | 1040.10 | 145 | -2.50 | - | 6 | -1 | 40 | |||
| 2 Dec | 1035.25 | 147.5 | 24.95 | 46.47 | 7 | 1 | 42 | |||
| 29 Nov | 1014.80 | 122.55 | 37.55 | 38.35 | 20 | -2 | 41 | |||
| 28 Nov | 974.90 | 85 | -4.65 | 26.76 | 19 | 1 | 43 | |||
| 27 Nov | 978.10 | 89.65 | 18.10 | 27.72 | 25 | 19 | 43 | |||
| 26 Nov | 959.85 | 71.55 | -10.45 | 18.40 | 2 | 0 | 22 | |||
| 25 Nov | 969.65 | 82 | 18.35 | 23.59 | 4 | -5 | 22 | |||
| 22 Nov | 944.95 | 63.65 | 23.20 | 26.49 | 33 | 0 | 27 | |||
| 21 Nov | 914.95 | 40.45 | 6.45 | 24.42 | 25 | 2 | 26 | |||
| 20 Nov | 903.55 | 34 | 0.00 | 25.11 | 66 | 11 | 24 | |||
| 19 Nov | 903.55 | 34 | 5.95 | 25.11 | 66 | 11 | 24 | |||
| 18 Nov | 894.15 | 28.05 | -5.10 | 24.06 | 4 | 0 | 13 | |||
| 14 Nov | 902.35 | 33.15 | 10.25 | 20.41 | 4 | 2 | 13 | |||
| 13 Nov | 883.90 | 22.9 | -16.95 | 19.93 | 7 | 4 | 11 | |||
| 12 Nov | 910.00 | 39.85 | 17.85 | 22.78 | 9 | 3 | 6 | |||
| 11 Nov | 870.45 | 22 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 865.80 | 22 | -7.20 | 23.81 | 1 | 0 | 2 | |||
| 7 Nov | 876.40 | 29.2 | -14.90 | 27.78 | 2 | 0 | 0 | |||
| 6 Nov | 881.50 | 44.1 | 0.00 | 0.64 | 0 | 0 | 0 | |||
| 5 Nov | 874.80 | 44.1 | 0.00 | 1.09 | 0 | 0 | 0 | |||
| 4 Nov | 877.70 | 44.1 | 0.00 | 1.32 | 0 | 0 | 0 | |||
| 1 Nov | 892.40 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 886.55 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 882.65 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 864.90 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 856.95 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 853.05 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 844.80 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Oct | 838.85 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 826.85 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 834.95 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 851.30 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 848.90 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 870.75 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 870.10 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 869.85 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 861.55 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 862.05 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 855.20 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 857.25 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 855.40 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 868.45 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 872.95 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 877.90 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 867.00 | 44.1 | - | 0 | 0 | 0 | ||||
For The Ramco Cements Limited - strike price 900 expiring on 26DEC2024
Delta for 900 CE is 0.00
Historical price for 900 CE is as follows
On 20 Dec RAMCOCEM was trading at 986.10. The strike last trading price was 133, 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 19 Dec RAMCOCEM was trading at 1027.85. The strike last trading price was 133, which was -27.50 lower than the previous day. The implied volatity was 70.14, the open interest changed by -1 which decreased total open position to 33
On 18 Dec RAMCOCEM was trading at 1031.05. The strike last trading price was 160.5, 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 17 Dec RAMCOCEM was trading at 1035.10. The strike last trading price was 160.5, 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 16 Dec RAMCOCEM was trading at 1047.65. The strike last trading price was 160.5, which was 27.20 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 35
On 13 Dec RAMCOCEM was trading at 1040.70. The strike last trading price was 133.3, which was 33.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 12 Dec RAMCOCEM was trading at 998.10. The strike last trading price was 100, which was -18.00 lower than the previous day. The implied volatity was 26.71, the open interest changed by 0 which decreased total open position to 37
On 11 Dec RAMCOCEM was trading at 1020.45. The strike last trading price was 118, 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 10 Dec RAMCOCEM was trading at 1013.95. The strike last trading price was 118, 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 9 Dec RAMCOCEM was trading at 1014.45. The strike last trading price was 118, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 6 Dec RAMCOCEM was trading at 1013.05. The strike last trading price was 118, which was -7.00 lower than the previous day. The implied volatity was 29.73, the open interest changed by -2 which decreased total open position to 38
On 5 Dec RAMCOCEM was trading at 1022.05. The strike last trading price was 125, which was -20.00 lower than the previous day. The implied volatity was 28.63, the open interest changed by 0 which decreased total open position to 40
On 4 Dec RAMCOCEM was trading at 1040.65. The strike last trading price was 145, 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 3 Dec RAMCOCEM was trading at 1040.10. The strike last trading price was 145, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 40
On 2 Dec RAMCOCEM was trading at 1035.25. The strike last trading price was 147.5, which was 24.95 higher than the previous day. The implied volatity was 46.47, the open interest changed by 1 which increased total open position to 42
On 29 Nov RAMCOCEM was trading at 1014.80. The strike last trading price was 122.55, which was 37.55 higher than the previous day. The implied volatity was 38.35, the open interest changed by -2 which decreased total open position to 41
On 28 Nov RAMCOCEM was trading at 974.90. The strike last trading price was 85, which was -4.65 lower than the previous day. The implied volatity was 26.76, the open interest changed by 1 which increased total open position to 43
On 27 Nov RAMCOCEM was trading at 978.10. The strike last trading price was 89.65, which was 18.10 higher than the previous day. The implied volatity was 27.72, the open interest changed by 19 which increased total open position to 43
On 26 Nov RAMCOCEM was trading at 959.85. The strike last trading price was 71.55, which was -10.45 lower than the previous day. The implied volatity was 18.40, the open interest changed by 0 which decreased total open position to 22
On 25 Nov RAMCOCEM was trading at 969.65. The strike last trading price was 82, which was 18.35 higher than the previous day. The implied volatity was 23.59, the open interest changed by -5 which decreased total open position to 22
On 22 Nov RAMCOCEM was trading at 944.95. The strike last trading price was 63.65, which was 23.20 higher than the previous day. The implied volatity was 26.49, the open interest changed by 0 which decreased total open position to 27
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 40.45, which was 6.45 higher than the previous day. The implied volatity was 24.42, the open interest changed by 2 which increased total open position to 26
On 20 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 34, which was 0.00 lower than the previous day. The implied volatity was 25.11, the open interest changed by 11 which increased total open position to 24
On 19 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 34, which was 5.95 higher than the previous day. The implied volatity was 25.11, the open interest changed by 11 which increased total open position to 24
On 18 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 28.05, which was -5.10 lower than the previous day. The implied volatity was 24.06, the open interest changed by 0 which decreased total open position to 13
On 14 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 33.15, which was 10.25 higher than the previous day. The implied volatity was 20.41, the open interest changed by 2 which increased total open position to 13
On 13 Nov RAMCOCEM was trading at 883.90. The strike last trading price was 22.9, which was -16.95 lower than the previous day. The implied volatity was 19.93, the open interest changed by 4 which increased total open position to 11
On 12 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 39.85, which was 17.85 higher than the previous day. The implied volatity was 22.78, the open interest changed by 3 which increased total open position to 6
On 11 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 22, 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 8 Nov RAMCOCEM was trading at 865.80. The strike last trading price was 22, which was -7.20 lower than the previous day. The implied volatity was 23.81, the open interest changed by 0 which decreased total open position to 2
On 7 Nov RAMCOCEM was trading at 876.40. The strike last trading price was 29.2, which was -14.90 lower than the previous day. The implied volatity was 27.78, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 0.64, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 1.09, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 1.32, 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 44.1, 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 Oct RAMCOCEM was trading at 886.55. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct RAMCOCEM was trading at 882.65. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct RAMCOCEM was trading at 864.90. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct RAMCOCEM was trading at 856.95. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct RAMCOCEM was trading at 853.05. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct RAMCOCEM was trading at 844.80. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct RAMCOCEM was trading at 838.85. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct RAMCOCEM was trading at 826.85. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct RAMCOCEM was trading at 834.95. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct RAMCOCEM was trading at 851.30. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct RAMCOCEM was trading at 848.90. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct RAMCOCEM was trading at 870.75. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct RAMCOCEM was trading at 870.10. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct RAMCOCEM was trading at 869.85. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct RAMCOCEM was trading at 861.55. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct RAMCOCEM was trading at 862.05. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct RAMCOCEM was trading at 855.20. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct RAMCOCEM was trading at 857.25. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct RAMCOCEM was trading at 855.40. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct RAMCOCEM was trading at 868.45. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct RAMCOCEM was trading at 872.95. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct RAMCOCEM was trading at 877.90. The strike last trading price was 44.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept RAMCOCEM was trading at 867.00. The strike last trading price was 44.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| RAMCOCEM 26DEC2024 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.08
Theta: -0.26
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 986.10 | 0.55 | 0.00 | 38.82 | 57 | -5 | 201 |
| 19 Dec | 1027.85 | 0.55 | -0.05 | 48.40 | 6 | -3 | 208 |
| 18 Dec | 1031.05 | 0.6 | 0.20 | 46.80 | 14 | -3 | 212 |
| 17 Dec | 1035.10 | 0.4 | -0.10 | 44.10 | 24 | -14 | 215 |
| 16 Dec | 1047.65 | 0.5 | -0.20 | 44.52 | 31 | -10 | 229 |
| 13 Dec | 1040.70 | 0.7 | -0.30 | 40.37 | 50 | -2 | 239 |
| 12 Dec | 998.10 | 1 | 0.40 | 31.71 | 155 | 6 | 241 |
| 11 Dec | 1020.45 | 0.6 | -0.60 | 32.88 | 83 | 24 | 235 |
| 10 Dec | 1013.95 | 1.2 | 0.05 | 33.59 | 58 | -31 | 212 |
| 9 Dec | 1014.45 | 1.15 | 0.00 | 33.65 | 91 | 18 | 244 |
| 6 Dec | 1013.05 | 1.15 | -0.20 | 30.34 | 162 | -29 | 225 |
| 5 Dec | 1022.05 | 1.35 | 0.05 | 31.96 | 41 | 7 | 253 |
| 4 Dec | 1040.65 | 1.3 | -0.40 | 35.13 | 78 | 8 | 247 |
| 3 Dec | 1040.10 | 1.7 | -0.10 | 36.03 | 94 | 1 | 239 |
| 2 Dec | 1035.25 | 1.8 | -1.20 | 34.85 | 205 | 6 | 237 |
| 29 Nov | 1014.80 | 3 | -2.05 | 32.11 | 419 | 66 | 231 |
| 28 Nov | 974.90 | 5.05 | -0.95 | 28.47 | 1,303 | 101 | 165 |
| 27 Nov | 978.10 | 6 | -1.20 | 30.59 | 1,387 | 2 | 64 |
| 26 Nov | 959.85 | 7.2 | 0.40 | 28.36 | 95 | 10 | 61 |
| 25 Nov | 969.65 | 6.8 | -4.50 | 29.36 | 97 | 16 | 51 |
| 22 Nov | 944.95 | 11.3 | -11.20 | 27.69 | 90 | 10 | 45 |
| 21 Nov | 914.95 | 22.5 | 1.50 | 29.45 | 44 | 22 | 35 |
| 20 Nov | 903.55 | 21 | 0.00 | 22.69 | 6 | 3 | 13 |
| 19 Nov | 903.55 | 21 | -6.75 | 22.69 | 6 | 3 | 13 |
| 18 Nov | 894.15 | 27.75 | 1.75 | 24.60 | 4 | 3 | 9 |
| 14 Nov | 902.35 | 26 | -10.10 | 25.91 | 1 | 0 | 6 |
| 13 Nov | 883.90 | 36.1 | 13.70 | 28.57 | 8 | 4 | 6 |
| 12 Nov | 910.00 | 22.4 | -44.45 | 25.40 | 2 | 1 | 1 |
| 11 Nov | 870.45 | 66.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 865.80 | 66.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 876.40 | 66.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 881.50 | 66.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 874.80 | 66.85 | 66.85 | - | 0 | 0 | 0 |
| 4 Nov | 877.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 892.40 | 0 | 0.00 | 0.43 | 0 | 0 | 0 |
| 31 Oct | 886.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 882.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 864.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 856.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 853.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 844.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 838.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 826.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 834.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 851.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 848.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 870.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 870.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 869.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 861.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 862.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 855.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 857.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 855.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 868.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 872.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 877.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 867.00 | 0 | - | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 900 expiring on 26DEC2024
Delta for 900 PE is -0.03
Historical price for 900 PE is as follows
On 20 Dec RAMCOCEM was trading at 986.10. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 38.82, the open interest changed by -5 which decreased total open position to 201
On 19 Dec RAMCOCEM was trading at 1027.85. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 48.40, the open interest changed by -3 which decreased total open position to 208
On 18 Dec RAMCOCEM was trading at 1031.05. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was 46.80, the open interest changed by -3 which decreased total open position to 212
On 17 Dec RAMCOCEM was trading at 1035.10. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 44.10, the open interest changed by -14 which decreased total open position to 215
On 16 Dec RAMCOCEM was trading at 1047.65. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 44.52, the open interest changed by -10 which decreased total open position to 229
On 13 Dec RAMCOCEM was trading at 1040.70. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 40.37, the open interest changed by -2 which decreased total open position to 239
On 12 Dec RAMCOCEM was trading at 998.10. The strike last trading price was 1, which was 0.40 higher than the previous day. The implied volatity was 31.71, the open interest changed by 6 which increased total open position to 241
On 11 Dec RAMCOCEM was trading at 1020.45. The strike last trading price was 0.6, which was -0.60 lower than the previous day. The implied volatity was 32.88, the open interest changed by 24 which increased total open position to 235
On 10 Dec RAMCOCEM was trading at 1013.95. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 33.59, the open interest changed by -31 which decreased total open position to 212
On 9 Dec RAMCOCEM was trading at 1014.45. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 33.65, the open interest changed by 18 which increased total open position to 244
On 6 Dec RAMCOCEM was trading at 1013.05. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was 30.34, the open interest changed by -29 which decreased total open position to 225
On 5 Dec RAMCOCEM was trading at 1022.05. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 31.96, the open interest changed by 7 which increased total open position to 253
On 4 Dec RAMCOCEM was trading at 1040.65. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was 35.13, the open interest changed by 8 which increased total open position to 247
On 3 Dec RAMCOCEM was trading at 1040.10. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was 36.03, the open interest changed by 1 which increased total open position to 239
On 2 Dec RAMCOCEM was trading at 1035.25. The strike last trading price was 1.8, which was -1.20 lower than the previous day. The implied volatity was 34.85, the open interest changed by 6 which increased total open position to 237
On 29 Nov RAMCOCEM was trading at 1014.80. The strike last trading price was 3, which was -2.05 lower than the previous day. The implied volatity was 32.11, the open interest changed by 66 which increased total open position to 231
On 28 Nov RAMCOCEM was trading at 974.90. The strike last trading price was 5.05, which was -0.95 lower than the previous day. The implied volatity was 28.47, the open interest changed by 101 which increased total open position to 165
On 27 Nov RAMCOCEM was trading at 978.10. The strike last trading price was 6, which was -1.20 lower than the previous day. The implied volatity was 30.59, the open interest changed by 2 which increased total open position to 64
On 26 Nov RAMCOCEM was trading at 959.85. The strike last trading price was 7.2, which was 0.40 higher than the previous day. The implied volatity was 28.36, the open interest changed by 10 which increased total open position to 61
On 25 Nov RAMCOCEM was trading at 969.65. The strike last trading price was 6.8, which was -4.50 lower than the previous day. The implied volatity was 29.36, the open interest changed by 16 which increased total open position to 51
On 22 Nov RAMCOCEM was trading at 944.95. The strike last trading price was 11.3, which was -11.20 lower than the previous day. The implied volatity was 27.69, the open interest changed by 10 which increased total open position to 45
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 22.5, which was 1.50 higher than the previous day. The implied volatity was 29.45, the open interest changed by 22 which increased total open position to 35
On 20 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was 22.69, the open interest changed by 3 which increased total open position to 13
On 19 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 21, which was -6.75 lower than the previous day. The implied volatity was 22.69, the open interest changed by 3 which increased total open position to 13
On 18 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 27.75, which was 1.75 higher than the previous day. The implied volatity was 24.60, the open interest changed by 3 which increased total open position to 9
On 14 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 26, which was -10.10 lower than the previous day. The implied volatity was 25.91, the open interest changed by 0 which decreased total open position to 6
On 13 Nov RAMCOCEM was trading at 883.90. The strike last trading price was 36.1, which was 13.70 higher than the previous day. The implied volatity was 28.57, the open interest changed by 4 which increased total open position to 6
On 12 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 22.4, which was -44.45 lower than the previous day. The implied volatity was 25.40, the open interest changed by 1 which increased total open position to 1
On 11 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 66.85, 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 Nov RAMCOCEM was trading at 865.80. The strike last trading price was 66.85, 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 66.85, 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 66.85, 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 Nov RAMCOCEM was trading at 874.80. The strike last trading price was 66.85, which was 66.85 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 -, 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 0.00 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
On 31 Oct RAMCOCEM was trading at 886.55. 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 which decreased total open position to
On 30 Oct RAMCOCEM was trading at 882.65. 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 which decreased total open position to
On 29 Oct RAMCOCEM was trading at 864.90. 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 which decreased total open position to
On 28 Oct RAMCOCEM was trading at 856.95. 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 which decreased total open position to
On 25 Oct RAMCOCEM was trading at 853.05. 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 which decreased total open position to
On 24 Oct RAMCOCEM was trading at 844.80. 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 which decreased total open position to
On 23 Oct RAMCOCEM was trading at 838.85. 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 which decreased total open position to
On 22 Oct RAMCOCEM was trading at 826.85. 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 which decreased total open position to
On 21 Oct RAMCOCEM was trading at 834.95. 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 which decreased total open position to
On 18 Oct RAMCOCEM was trading at 851.30. 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 which decreased total open position to
On 17 Oct RAMCOCEM was trading at 848.90. 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 which decreased total open position to
On 16 Oct RAMCOCEM was trading at 870.75. 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 which decreased total open position to
On 15 Oct RAMCOCEM was trading at 870.10. 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 which decreased total open position to
On 14 Oct RAMCOCEM was trading at 869.85. 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 which decreased total open position to
On 11 Oct RAMCOCEM was trading at 861.55. 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 which decreased total open position to
On 10 Oct RAMCOCEM was trading at 862.05. 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 which decreased total open position to
On 9 Oct RAMCOCEM was trading at 855.20. 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 which decreased total open position to
On 8 Oct RAMCOCEM was trading at 857.25. 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 which decreased total open position to
On 7 Oct RAMCOCEM was trading at 855.40. 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 which decreased total open position to
On 4 Oct RAMCOCEM was trading at 868.45. 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 which decreased total open position to
On 3 Oct RAMCOCEM was trading at 872.95. 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 which decreased total open position to
On 1 Oct RAMCOCEM was trading at 877.90. 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 which decreased total open position to
On 30 Sept RAMCOCEM was trading at 867.00. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
