RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
20 Dec 2024 04:11 PM IST
| RAMCOCEM 26DEC2024 910 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 986.10 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 1027.85 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 1031.05 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 1035.10 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 1047.65 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 1040.70 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 998.10 | 36.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1020.45 | 36.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1013.95 | 36.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1014.45 | 36.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1013.05 | 36.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1022.05 | 36.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1040.65 | 36.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1040.10 | 36.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 1035.25 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 1014.80 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 974.90 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 978.10 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 959.85 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 969.65 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 944.95 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 914.95 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 903.55 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 903.55 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 894.15 | 36.15 | 0.00 | 0.97 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 902.35 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 883.90 | 36.15 | 0.00 | 1.28 | 0 | 0 | 0 | |||
| 12 Nov | 910.00 | 36.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 870.45 | 36.15 | 0.00 | 2.37 | 0 | 0 | 0 | |||
| 7 Nov | 876.40 | 36.15 | 0.00 | 2.09 | 0 | 0 | 0 | |||
| 6 Nov | 881.50 | 36.15 | 0.00 | 1.41 | 0 | 0 | 0 | |||
| 5 Nov | 874.80 | 36.15 | 0.00 | 1.83 | 0 | 0 | 0 | |||
| 4 Nov | 877.70 | 36.15 | 36.15 | 1.73 | 0 | 0 | 0 | |||
| 1 Nov | 892.40 | 0 | 0.57 | 0 | 0 | 0 | ||||
For The Ramco Cements Limited - strike price 910 expiring on 26DEC2024
Delta for 910 CE is -
Historical price for 910 CE is as follows
On 20 Dec RAMCOCEM was trading at 986.10. The strike last trading price was 36.15, 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 Dec RAMCOCEM was trading at 1027.85. The strike last trading price was 36.15, 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 18 Dec RAMCOCEM was trading at 1031.05. The strike last trading price was 36.15, 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 17 Dec RAMCOCEM was trading at 1035.10. The strike last trading price was 36.15, 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 Dec RAMCOCEM was trading at 1047.65. The strike last trading price was 36.15, 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 13 Dec RAMCOCEM was trading at 1040.70. The strike last trading price was 36.15, 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 12 Dec RAMCOCEM was trading at 998.10. The strike last trading price was 36.15, 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 11 Dec RAMCOCEM was trading at 1020.45. The strike last trading price was 36.15, 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 36.15, 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 36.15, 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 6 Dec RAMCOCEM was trading at 1013.05. The strike last trading price was 36.15, 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 5 Dec RAMCOCEM was trading at 1022.05. The strike last trading price was 36.15, 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 4 Dec RAMCOCEM was trading at 1040.65. The strike last trading price was 36.15, 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 3 Dec RAMCOCEM was trading at 1040.10. The strike last trading price was 36.15, 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 2 Dec RAMCOCEM was trading at 1035.25. The strike last trading price was 36.15, 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 Nov RAMCOCEM was trading at 1014.80. The strike last trading price was 36.15, 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 Nov RAMCOCEM was trading at 974.90. The strike last trading price was 36.15, 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 Nov RAMCOCEM was trading at 978.10. The strike last trading price was 36.15, 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 Nov RAMCOCEM was trading at 959.85. The strike last trading price was 36.15, 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 25 Nov RAMCOCEM was trading at 969.65. The strike last trading price was 36.15, 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 Nov RAMCOCEM was trading at 944.95. The strike last trading price was 36.15, 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 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 36.15, 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 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 36.15, 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 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 36.15, 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 18 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 36.15, which was 0.00 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 14 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 36.15, 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 13 Nov RAMCOCEM was trading at 883.90. The strike last trading price was 36.15, which was 0.00 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 12 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 36.15, 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 11 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 36.15, which was 0.00 lower than the previous day. The implied volatity was 2.37, 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 36.15, which was 0.00 lower than the previous day. The implied volatity was 2.09, 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 36.15, which was 0.00 lower than the previous day. The implied volatity was 1.41, 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 36.15, which was 0.00 lower than the previous day. The implied volatity was 1.83, 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 36.15, which was 36.15 higher than the previous day. The implied volatity was 1.73, 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 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
| RAMCOCEM 26DEC2024 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.08
Theta: -0.24
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 986.10 | 0.5 | -0.05 | 35.23 | 1 | 0 | 1 |
| 19 Dec | 1027.85 | 0.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Dec | 1031.05 | 0.55 | -4.75 | 42.97 | 3 | 1 | 1 |
| 17 Dec | 1035.10 | 5.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 1047.65 | 5.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 1040.70 | 5.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 998.10 | 5.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 1020.45 | 5.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1013.95 | 5.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1014.45 | 5.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1013.05 | 5.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1022.05 | 5.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1040.65 | 5.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1040.10 | 5.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 1035.25 | 5.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 1014.80 | 5.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 974.90 | 5.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 978.10 | 5.3 | -44.20 | 26.88 | 2 | 1 | 1 |
| 26 Nov | 959.85 | 49.5 | 0.00 | 6.09 | 0 | 0 | 0 |
| 25 Nov | 969.65 | 49.5 | 0.00 | 6.77 | 0 | 0 | 0 |
| 22 Nov | 944.95 | 49.5 | 0.00 | 4.29 | 0 | 0 | 0 |
| 21 Nov | 914.95 | 49.5 | 0.00 | 1.48 | 0 | 0 | 0 |
| 20 Nov | 903.55 | 49.5 | 0.00 | 0.06 | 0 | 0 | 0 |
| 19 Nov | 903.55 | 49.5 | 0.00 | 0.06 | 0 | 0 | 0 |
| 18 Nov | 894.15 | 49.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 902.35 | 49.5 | 0.00 | 0.20 | 0 | 0 | 0 |
| 13 Nov | 883.90 | 49.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 910.00 | 49.5 | 0.00 | 0.91 | 0 | 0 | 0 |
| 11 Nov | 870.45 | 49.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 876.40 | 49.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 881.50 | 49.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 874.80 | 49.5 | 49.50 | - | 0 | 0 | 0 |
| 4 Nov | 877.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 892.40 | 0 | - | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 910 expiring on 26DEC2024
Delta for 910 PE is -0.03
Historical price for 910 PE is as follows
On 20 Dec RAMCOCEM was trading at 986.10. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 35.23, the open interest changed by 0 which decreased total open position to 1
On 19 Dec RAMCOCEM was trading at 1027.85. The strike last trading price was 0.55, 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 18 Dec RAMCOCEM was trading at 1031.05. The strike last trading price was 0.55, which was -4.75 lower than the previous day. The implied volatity was 42.97, the open interest changed by 1 which increased total open position to 1
On 17 Dec RAMCOCEM was trading at 1035.10. The strike last trading price was 5.3, 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 16 Dec RAMCOCEM was trading at 1047.65. The strike last trading price was 5.3, 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 13 Dec RAMCOCEM was trading at 1040.70. The strike last trading price was 5.3, 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 12 Dec RAMCOCEM was trading at 998.10. The strike last trading price was 5.3, 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 11 Dec RAMCOCEM was trading at 1020.45. The strike last trading price was 5.3, 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 5.3, 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 5.3, 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 6 Dec RAMCOCEM was trading at 1013.05. The strike last trading price was 5.3, 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 5 Dec RAMCOCEM was trading at 1022.05. The strike last trading price was 5.3, 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 4 Dec RAMCOCEM was trading at 1040.65. The strike last trading price was 5.3, 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 3 Dec RAMCOCEM was trading at 1040.10. The strike last trading price was 5.3, 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 2 Dec RAMCOCEM was trading at 1035.25. The strike last trading price was 5.3, 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 29 Nov RAMCOCEM was trading at 1014.80. The strike last trading price was 5.3, 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 28 Nov RAMCOCEM was trading at 974.90. The strike last trading price was 5.3, 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 27 Nov RAMCOCEM was trading at 978.10. The strike last trading price was 5.3, which was -44.20 lower than the previous day. The implied volatity was 26.88, the open interest changed by 1 which increased total open position to 1
On 26 Nov RAMCOCEM was trading at 959.85. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was 6.09, the open interest changed by 0 which decreased total open position to 0
On 25 Nov RAMCOCEM was trading at 969.65. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was 6.77, the open interest changed by 0 which decreased total open position to 0
On 22 Nov RAMCOCEM was trading at 944.95. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 20 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 19 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 18 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 49.5, 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 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was 0.20, the open interest changed by 0 which decreased total open position to 0
On 13 Nov RAMCOCEM was trading at 883.90. The strike last trading price was 49.5, 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 12 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was 0.91, the open interest changed by 0 which decreased total open position to 0
On 11 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 49.5, 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 49.5, 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 49.5, 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 49.5, which was 49.50 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
