RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
16 Sep 2024 04:11 PM IST
| RAMCOCEM 910 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 851.10 | 1.8 | -0.40 | 21,250 | -2,550 | 77,350 | ||||
| 13 Sept | 850.20 | 2.2 | -0.10 | 71,400 | -11,900 | 80,750 | ||||
| 12 Sept | 841.15 | 2.3 | 0.10 | 26,350 | 13,600 | 91,800 | ||||
| 11 Sept | 837.45 | 2.2 | -0.80 | 1,07,950 | -7,650 | 79,050 | ||||
| 10 Sept | 842.70 | 3 | 0.05 | 39,950 | 10,200 | 81,600 | ||||
|
|
||||||||||
| 9 Sept | 835.70 | 2.95 | -0.65 | 62,050 | 5,950 | 72,250 | ||||
| 6 Sept | 829.90 | 3.6 | -1.90 | 63,750 | -12,750 | 66,300 | ||||
| 5 Sept | 848.30 | 5.5 | 0.05 | 55,250 | 17,000 | 78,200 | ||||
| 4 Sept | 839.25 | 5.45 | 1.30 | 38,250 | 4,250 | 57,800 | ||||
| 3 Sept | 833.20 | 4.15 | -0.45 | 23,800 | 5,100 | 53,550 | ||||
| 2 Sept | 831.80 | 4.6 | 0.30 | 1,23,250 | 36,550 | 48,450 | ||||
| 30 Aug | 831.25 | 4.3 | -0.20 | 10,200 | 2,550 | 11,900 | ||||
| 29 Aug | 820.75 | 4.5 | -2.00 | 3,400 | 0 | 9,350 | ||||
| 28 Aug | 821.90 | 6.5 | 0.00 | 0 | 4,250 | 0 | ||||
| 27 Aug | 821.75 | 6.5 | 0.00 | 4,250 | 0 | 5,100 | ||||
| 26 Aug | 822.20 | 6.5 | -6.55 | 850 | 0 | 4,250 | ||||
| 23 Aug | 819.80 | 13.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 832.30 | 13.05 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 910 expiring on 26SEP2024
Delta for 910 CE is -
Historical price for 910 CE is as follows
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -2550 which decreased total open position to 77350
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -11900 which decreased total open position to 80750
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 2.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 91800
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 2.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 79050
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 81600
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 2.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 5950 which increased total open position to 72250
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 3.6, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 66300
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 5.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 78200
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 5.45, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 57800
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 4.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 53550
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 4.6, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 36550 which increased total open position to 48450
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 4.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 11900
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 4.5, 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 9350
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 6.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4250 which increased total open position to 0
On 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 6.5, 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 5100
On 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 6.5, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4250
On 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 13.05, 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 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 13.05, 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 910 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 851.10 | 56.3 | -10.75 | 5,950 | 2,550 | 4,250 |
| 13 Sept | 850.20 | 67.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 841.15 | 67.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 837.45 | 67.05 | 0.00 | 0 | 850 | 0 |
| 10 Sept | 842.70 | 67.05 | -15.15 | 1,700 | 0 | 850 |
| 9 Sept | 835.70 | 82.2 | 0.00 | 0 | 850 | 0 |
| 6 Sept | 829.90 | 82.2 | -28.65 | 2,550 | 1,700 | 1,700 |
| 5 Sept | 848.30 | 110.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 839.25 | 110.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 833.20 | 110.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 831.80 | 110.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 831.25 | 110.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 820.75 | 110.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 821.90 | 110.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 821.75 | 110.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 822.20 | 110.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 819.80 | 110.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 832.30 | 110.85 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 910 expiring on 26SEP2024
Delta for 910 PE is -
Historical price for 910 PE is as follows
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 56.3, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 4250
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 67.05, 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 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 67.05, 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 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 67.05, 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 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 67.05, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 850
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 82.2, 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 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 82.2, which was -28.65 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 1700
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 110.85, 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 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 110.85, 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 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 110.85, 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 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 110.85, 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 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 110.85, 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 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 110.85, 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 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 110.85, 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 27 Aug RAMCOCEM was trading at 821.75. The strike last trading price was 110.85, 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 26 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 110.85, 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 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 110.85, 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 22 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 110.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0