RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
18 Oct 2024 10:11 AM IST
| RAMCOCEM 910 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 846.00 | 1.95 | -0.45 | 8,500 | 2,550 | 58,650 | ||||
| 17 Oct | 848.90 | 2.4 | -2.35 | 1,02,000 | -7,650 | 56,100 | ||||
| 16 Oct | 870.75 | 4.75 | -0.45 | 86,700 | -1,700 | 66,300 | ||||
| 15 Oct | 870.10 | 5.2 | 1.05 | 81,600 | -4,250 | 68,000 | ||||
| 14 Oct | 869.85 | 4.15 | -0.85 | 99,450 | 1,700 | 71,400 | ||||
| 11 Oct | 861.55 | 5 | -1.50 | 46,750 | 3,400 | 70,550 | ||||
| 10 Oct | 862.05 | 6.5 | 1.65 | 79,050 | -6,800 | 67,150 | ||||
| 9 Oct | 855.20 | 4.85 | -1.70 | 46,750 | 1,700 | 74,800 | ||||
| 8 Oct | 857.25 | 6.55 | -1.15 | 59,500 | 12,750 | 73,950 | ||||
| 7 Oct | 855.40 | 7.7 | -3.20 | 89,250 | 5,950 | 60,350 | ||||
| 4 Oct | 868.45 | 10.9 | -3.45 | 36,550 | 3,400 | 55,250 | ||||
| 3 Oct | 872.95 | 14.35 | -1.05 | 1,19,000 | 22,100 | 51,000 | ||||
| 1 Oct | 877.90 | 15.4 | 2.15 | 22,100 | 3,400 | 28,900 | ||||
|
|
||||||||||
| 30 Sept | 867.00 | 13.25 | 0.70 | 5,100 | -1,700 | 25,500 | ||||
| 27 Sept | 863.35 | 12.55 | 1.55 | 53,550 | 21,250 | 26,350 | ||||
| 26 Sept | 861.00 | 11 | -1.75 | 6,800 | 2,550 | 5,950 | ||||
| 25 Sept | 855.55 | 12.75 | 2.75 | 2,550 | 0 | 2,550 | ||||
| 24 Sept | 851.05 | 10 | 0.00 | 0 | 1,700 | 0 | ||||
| 23 Sept | 851.45 | 10 | 1,700 | 0 | 850 | |||||
For The Ramco Cements Limited - strike price 910 expiring on 31OCT2024
Delta for 910 CE is -
Historical price for 910 CE is as follows
On 18 Oct RAMCOCEM was trading at 846.00. The strike last trading price was 1.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 58650
On 17 Oct RAMCOCEM was trading at 848.90. The strike last trading price was 2.4, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 56100
On 16 Oct RAMCOCEM was trading at 870.75. The strike last trading price was 4.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 66300
On 15 Oct RAMCOCEM was trading at 870.10. The strike last trading price was 5.2, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -4250 which decreased total open position to 68000
On 14 Oct RAMCOCEM was trading at 869.85. The strike last trading price was 4.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 71400
On 11 Oct RAMCOCEM was trading at 861.55. The strike last trading price was 5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 70550
On 10 Oct RAMCOCEM was trading at 862.05. The strike last trading price was 6.5, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -6800 which decreased total open position to 67150
On 9 Oct RAMCOCEM was trading at 855.20. The strike last trading price was 4.85, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 74800
On 8 Oct RAMCOCEM was trading at 857.25. The strike last trading price was 6.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 73950
On 7 Oct RAMCOCEM was trading at 855.40. The strike last trading price was 7.7, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 60350
On 4 Oct RAMCOCEM was trading at 868.45. The strike last trading price was 10.9, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 55250
On 3 Oct RAMCOCEM was trading at 872.95. The strike last trading price was 14.35, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 51000
On 1 Oct RAMCOCEM was trading at 877.90. The strike last trading price was 15.4, 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 28900
On 30 Sept RAMCOCEM was trading at 867.00. The strike last trading price was 13.25, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 25500
On 27 Sept RAMCOCEM was trading at 863.35. The strike last trading price was 12.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 21250 which increased total open position to 26350
On 26 Sept RAMCOCEM was trading at 861.00. The strike last trading price was 11, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 5950
On 25 Sept RAMCOCEM was trading at 855.55. The strike last trading price was 12.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2550
On 24 Sept RAMCOCEM was trading at 851.05. The strike last trading price was 10, 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 23 Sept RAMCOCEM was trading at 851.45. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 850
| RAMCOCEM 910 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 846.00 | 62.35 | 17.20 | 850 | 0 | 13,600 |
| 17 Oct | 848.90 | 45.15 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 870.75 | 45.15 | 0.00 | 0 | -1,700 | 0 |
| 15 Oct | 870.10 | 45.15 | -1.55 | 3,400 | 0 | 15,300 |
| 14 Oct | 869.85 | 46.7 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 861.55 | 46.7 | 0.00 | 0 | -850 | 0 |
| 10 Oct | 862.05 | 46.7 | -11.05 | 2,550 | -850 | 15,300 |
| 9 Oct | 855.20 | 57.75 | 10.05 | 11,900 | 4,250 | 16,150 |
| 8 Oct | 857.25 | 47.7 | 0.00 | 0 | -850 | 0 |
| 7 Oct | 855.40 | 47.7 | -0.10 | 850 | 0 | 12,750 |
| 4 Oct | 868.45 | 47.8 | 3.45 | 2,550 | 0 | 12,750 |
| 3 Oct | 872.95 | 44.35 | 4.60 | 33,150 | 5,950 | 12,750 |
| 1 Oct | 877.90 | 39.75 | -12.15 | 9,350 | 3,400 | 6,800 |
| 30 Sept | 867.00 | 51.9 | 0.00 | 0 | 1,700 | 0 |
| 27 Sept | 863.35 | 51.9 | -16.10 | 3,400 | 850 | 2,550 |
| 26 Sept | 861.00 | 68 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 855.55 | 68 | 0.00 | 0 | 1,700 | 0 |
| 24 Sept | 851.05 | 68 | -27.40 | 2,550 | 1,700 | 1,700 |
| 23 Sept | 851.45 | 95.4 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 910 expiring on 31OCT2024
Delta for 910 PE is -
Historical price for 910 PE is as follows
On 18 Oct RAMCOCEM was trading at 846.00. The strike last trading price was 62.35, which was 17.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13600
On 17 Oct RAMCOCEM was trading at 848.90. The strike last trading price was 45.15, 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 Oct RAMCOCEM was trading at 870.75. The strike last trading price was 45.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 0
On 15 Oct RAMCOCEM was trading at 870.10. The strike last trading price was 45.15, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15300
On 14 Oct RAMCOCEM was trading at 869.85. The strike last trading price was 46.7, 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 11 Oct RAMCOCEM was trading at 861.55. The strike last trading price was 46.7, 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 10 Oct RAMCOCEM was trading at 862.05. The strike last trading price was 46.7, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by -850 which decreased total open position to 15300
On 9 Oct RAMCOCEM was trading at 855.20. The strike last trading price was 57.75, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 16150
On 8 Oct RAMCOCEM was trading at 857.25. The strike last trading price was 47.7, 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 7 Oct RAMCOCEM was trading at 855.40. The strike last trading price was 47.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12750
On 4 Oct RAMCOCEM was trading at 868.45. The strike last trading price was 47.8, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12750
On 3 Oct RAMCOCEM was trading at 872.95. The strike last trading price was 44.35, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 12750
On 1 Oct RAMCOCEM was trading at 877.90. The strike last trading price was 39.75, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 6800
On 30 Sept RAMCOCEM was trading at 867.00. The strike last trading price was 51.9, 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 27 Sept RAMCOCEM was trading at 863.35. The strike last trading price was 51.9, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 850 which increased total open position to 2550
On 26 Sept RAMCOCEM was trading at 861.00. The strike last trading price was 68, 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 25 Sept RAMCOCEM was trading at 855.55. The strike last trading price was 68, 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 24 Sept RAMCOCEM was trading at 851.05. The strike last trading price was 68, which was -27.40 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 1700
On 23 Sept RAMCOCEM was trading at 851.45. The strike last trading price was 95.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
