RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
20 Dec 2024 04:11 PM IST
| RAMCOCEM 26DEC2024 920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.19
Theta: -0.89
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 986.10 | 70 | -17.70 | 40.91 | 4 | -2 | 26 | |||
| 19 Dec | 1027.85 | 87.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1031.05 | 87.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1035.10 | 87.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1047.65 | 87.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Dec | 1040.70 | 87.7 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 12 Dec | 998.10 | 87.7 | -21.60 | 41.75 | 2 | 0 | 29 | |||
| 11 Dec | 1020.45 | 109.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 1013.95 | 109.3 | -14.70 | 59.79 | 1 | 0 | 29 | |||
| 9 Dec | 1014.45 | 124 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1013.05 | 124 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1022.05 | 124 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Dec | 1040.65 | 124 | -3.85 | - | 5 | 0 | 28 | |||
| 3 Dec | 1040.10 | 127.85 | 5.95 | 31.21 | 7 | -3 | 29 | |||
| 2 Dec | 1035.25 | 121.9 | 16.85 | 22.15 | 4 | 0 | 33 | |||
| 29 Nov | 1014.80 | 105.05 | 38.85 | 37.24 | 13 | -6 | 34 | |||
| 28 Nov | 974.90 | 66.2 | -7.30 | 23.50 | 1 | 0 | 41 | |||
| 27 Nov | 978.10 | 73.5 | 14.50 | 28.37 | 3 | -2 | 41 | |||
| 26 Nov | 959.85 | 59 | -6.00 | 25.10 | 3 | -2 | 44 | |||
| 25 Nov | 969.65 | 65 | 14.00 | 23.34 | 6 | 0 | 46 | |||
| 22 Nov | 944.95 | 51 | 19.80 | 27.79 | 109 | -1 | 45 | |||
| 21 Nov | 914.95 | 31.2 | 7.45 | 26.10 | 53 | 21 | 45 | |||
| 20 Nov | 903.55 | 23.75 | 0.00 | 24.56 | 52 | 3 | 25 | |||
| 19 Nov | 903.55 | 23.75 | 2.90 | 24.56 | 52 | 4 | 25 | |||
| 18 Nov | 894.15 | 20.85 | -1.55 | 25.29 | 4 | 0 | 22 | |||
| 14 Nov | 902.35 | 22.4 | 7.35 | 20.53 | 18 | 5 | 22 | |||
| 13 Nov | 883.90 | 15.05 | -13.75 | 20.07 | 3 | 0 | 17 | |||
| 12 Nov | 910.00 | 28.8 | -7.90 | 22.54 | 20 | 17 | 17 | |||
| 11 Nov | 870.45 | 36.7 | 0.00 | 3.22 | 0 | 0 | 0 | |||
| 7 Nov | 876.40 | 36.7 | 0.00 | 2.91 | 0 | 0 | 0 | |||
| 6 Nov | 881.50 | 36.7 | 0.00 | 2.39 | 0 | 0 | 0 | |||
| 5 Nov | 874.80 | 36.7 | 36.70 | 2.77 | 0 | 0 | 0 | |||
| 4 Nov | 877.70 | 0 | 0.00 | 2.46 | 0 | 0 | 0 | |||
| 1 Nov | 892.40 | 0 | 0.00 | 1.37 | 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 920 expiring on 26DEC2024
Delta for 920 CE is 0.92
Historical price for 920 CE is as follows
On 20 Dec RAMCOCEM was trading at 986.10. The strike last trading price was 70, which was -17.70 lower than the previous day. The implied volatity was 40.91, the open interest changed by -2 which decreased total open position to 26
On 19 Dec RAMCOCEM was trading at 1027.85. The strike last trading price was 87.7, 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 18 Dec RAMCOCEM was trading at 1031.05. The strike last trading price was 87.7, 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 87.7, 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 87.7, 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 87.7, 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 12 Dec RAMCOCEM was trading at 998.10. The strike last trading price was 87.7, which was -21.60 lower than the previous day. The implied volatity was 41.75, the open interest changed by 0 which decreased total open position to 29
On 11 Dec RAMCOCEM was trading at 1020.45. The strike last trading price was 109.3, 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 109.3, which was -14.70 lower than the previous day. The implied volatity was 59.79, the open interest changed by 0 which decreased total open position to 29
On 9 Dec RAMCOCEM was trading at 1014.45. The strike last trading price was 124, 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 124, 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 124, 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 4 Dec RAMCOCEM was trading at 1040.65. The strike last trading price was 124, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 3 Dec RAMCOCEM was trading at 1040.10. The strike last trading price was 127.85, which was 5.95 higher than the previous day. The implied volatity was 31.21, the open interest changed by -3 which decreased total open position to 29
On 2 Dec RAMCOCEM was trading at 1035.25. The strike last trading price was 121.9, which was 16.85 higher than the previous day. The implied volatity was 22.15, the open interest changed by 0 which decreased total open position to 33
On 29 Nov RAMCOCEM was trading at 1014.80. The strike last trading price was 105.05, which was 38.85 higher than the previous day. The implied volatity was 37.24, the open interest changed by -6 which decreased total open position to 34
On 28 Nov RAMCOCEM was trading at 974.90. The strike last trading price was 66.2, which was -7.30 lower than the previous day. The implied volatity was 23.50, the open interest changed by 0 which decreased total open position to 41
On 27 Nov RAMCOCEM was trading at 978.10. The strike last trading price was 73.5, which was 14.50 higher than the previous day. The implied volatity was 28.37, the open interest changed by -2 which decreased total open position to 41
On 26 Nov RAMCOCEM was trading at 959.85. The strike last trading price was 59, which was -6.00 lower than the previous day. The implied volatity was 25.10, the open interest changed by -2 which decreased total open position to 44
On 25 Nov RAMCOCEM was trading at 969.65. The strike last trading price was 65, which was 14.00 higher than the previous day. The implied volatity was 23.34, the open interest changed by 0 which decreased total open position to 46
On 22 Nov RAMCOCEM was trading at 944.95. The strike last trading price was 51, which was 19.80 higher than the previous day. The implied volatity was 27.79, the open interest changed by -1 which decreased total open position to 45
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 31.2, which was 7.45 higher than the previous day. The implied volatity was 26.10, the open interest changed by 21 which increased total open position to 45
On 20 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 23.75, which was 0.00 lower than the previous day. The implied volatity was 24.56, the open interest changed by 3 which increased total open position to 25
On 19 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 23.75, which was 2.90 higher than the previous day. The implied volatity was 24.56, the open interest changed by 4 which increased total open position to 25
On 18 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 20.85, which was -1.55 lower than the previous day. The implied volatity was 25.29, the open interest changed by 0 which decreased total open position to 22
On 14 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 22.4, which was 7.35 higher than the previous day. The implied volatity was 20.53, the open interest changed by 5 which increased total open position to 22
On 13 Nov RAMCOCEM was trading at 883.90. The strike last trading price was 15.05, which was -13.75 lower than the previous day. The implied volatity was 20.07, the open interest changed by 0 which decreased total open position to 17
On 12 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 28.8, which was -7.90 lower than the previous day. The implied volatity was 22.54, the open interest changed by 17 which increased total open position to 17
On 11 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 36.7, which was 0.00 lower than the previous day. The implied volatity was 3.22, 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 36.7, which was 0.00 lower than the previous day. The implied volatity was 2.91, 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 36.7, which was 0.00 lower than the previous day. The implied volatity was 2.39, 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 36.7, which was 36.70 higher than the previous day. The implied volatity was 2.77, 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 2.46, 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 1.37, 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
| RAMCOCEM 26DEC2024 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.14
Theta: -0.38
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 986.10 | 1 | 0.40 | 34.91 | 22 | 0 | 96 |
| 19 Dec | 1027.85 | 0.6 | 0.20 | 42.16 | 2 | 0 | 97 |
| 18 Dec | 1031.05 | 0.4 | -0.20 | 37.84 | 3 | 0 | 98 |
| 17 Dec | 1035.10 | 0.6 | -0.10 | 40.85 | 28 | -4 | 107 |
| 16 Dec | 1047.65 | 0.7 | -0.15 | 41.11 | 18 | -11 | 112 |
| 13 Dec | 1040.70 | 0.85 | -0.40 | 36.46 | 67 | 5 | 124 |
| 12 Dec | 998.10 | 1.25 | -0.55 | 27.56 | 144 | 33 | 119 |
| 11 Dec | 1020.45 | 1.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Dec | 1013.95 | 1.8 | 0.10 | 31.07 | 4 | 1 | 86 |
| 9 Dec | 1014.45 | 1.7 | -0.10 | 31.21 | 11 | 1 | 85 |
| 6 Dec | 1013.05 | 1.8 | 0.05 | 28.39 | 69 | 10 | 84 |
| 5 Dec | 1022.05 | 1.75 | -0.05 | 29.04 | 39 | 14 | 74 |
| 4 Dec | 1040.65 | 1.8 | -0.10 | 32.97 | 21 | 7 | 60 |
| 3 Dec | 1040.10 | 1.9 | -0.55 | 32.47 | 61 | -9 | 54 |
| 2 Dec | 1035.25 | 2.45 | -1.60 | 32.72 | 130 | 11 | 63 |
| 29 Nov | 1014.80 | 4.05 | -2.90 | 29.94 | 99 | 31 | 52 |
| 28 Nov | 974.90 | 6.95 | 0.00 | 0.00 | 0 | 8 | 0 |
| 27 Nov | 978.10 | 6.95 | -9.35 | 26.80 | 11 | 7 | 20 |
| 26 Nov | 959.85 | 16.3 | 6.20 | 33.51 | 1 | 0 | 14 |
| 25 Nov | 969.65 | 10.1 | -6.55 | 28.36 | 15 | 15 | 15 |
| 22 Nov | 944.95 | 16.65 | -62.45 | 27.04 | 31 | 16 | 16 |
| 21 Nov | 914.95 | 79.1 | 0.00 | 0.42 | 0 | 0 | 0 |
| 20 Nov | 903.55 | 79.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 903.55 | 79.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 894.15 | 79.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 902.35 | 79.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 883.90 | 79.1 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 910.00 | 79.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 870.45 | 79.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 876.40 | 79.1 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 881.50 | 79.1 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 874.80 | 79.1 | 79.10 | - | 0 | 0 | 0 |
| 4 Nov | 877.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 892.40 | 0 | 0.00 | - | 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 920 expiring on 26DEC2024
Delta for 920 PE is -0.05
Historical price for 920 PE is as follows
On 20 Dec RAMCOCEM was trading at 986.10. The strike last trading price was 1, which was 0.40 higher than the previous day. The implied volatity was 34.91, the open interest changed by 0 which decreased total open position to 96
On 19 Dec RAMCOCEM was trading at 1027.85. The strike last trading price was 0.6, which was 0.20 higher than the previous day. The implied volatity was 42.16, the open interest changed by 0 which decreased total open position to 97
On 18 Dec RAMCOCEM was trading at 1031.05. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 37.84, the open interest changed by 0 which decreased total open position to 98
On 17 Dec RAMCOCEM was trading at 1035.10. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 40.85, the open interest changed by -4 which decreased total open position to 107
On 16 Dec RAMCOCEM was trading at 1047.65. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 41.11, the open interest changed by -11 which decreased total open position to 112
On 13 Dec RAMCOCEM was trading at 1040.70. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 36.46, the open interest changed by 5 which increased total open position to 124
On 12 Dec RAMCOCEM was trading at 998.10. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 27.56, the open interest changed by 33 which increased total open position to 119
On 11 Dec RAMCOCEM was trading at 1020.45. The strike last trading price was 1.8, 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 10 Dec RAMCOCEM was trading at 1013.95. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was 31.07, the open interest changed by 1 which increased total open position to 86
On 9 Dec RAMCOCEM was trading at 1014.45. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was 31.21, the open interest changed by 1 which increased total open position to 85
On 6 Dec RAMCOCEM was trading at 1013.05. The strike last trading price was 1.8, which was 0.05 higher than the previous day. The implied volatity was 28.39, the open interest changed by 10 which increased total open position to 84
On 5 Dec RAMCOCEM was trading at 1022.05. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was 29.04, the open interest changed by 14 which increased total open position to 74
On 4 Dec RAMCOCEM was trading at 1040.65. The strike last trading price was 1.8, which was -0.10 lower than the previous day. The implied volatity was 32.97, the open interest changed by 7 which increased total open position to 60
On 3 Dec RAMCOCEM was trading at 1040.10. The strike last trading price was 1.9, which was -0.55 lower than the previous day. The implied volatity was 32.47, the open interest changed by -9 which decreased total open position to 54
On 2 Dec RAMCOCEM was trading at 1035.25. The strike last trading price was 2.45, which was -1.60 lower than the previous day. The implied volatity was 32.72, the open interest changed by 11 which increased total open position to 63
On 29 Nov RAMCOCEM was trading at 1014.80. The strike last trading price was 4.05, which was -2.90 lower than the previous day. The implied volatity was 29.94, the open interest changed by 31 which increased total open position to 52
On 28 Nov RAMCOCEM was trading at 974.90. The strike last trading price was 6.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 27 Nov RAMCOCEM was trading at 978.10. The strike last trading price was 6.95, which was -9.35 lower than the previous day. The implied volatity was 26.80, the open interest changed by 7 which increased total open position to 20
On 26 Nov RAMCOCEM was trading at 959.85. The strike last trading price was 16.3, which was 6.20 higher than the previous day. The implied volatity was 33.51, the open interest changed by 0 which decreased total open position to 14
On 25 Nov RAMCOCEM was trading at 969.65. The strike last trading price was 10.1, which was -6.55 lower than the previous day. The implied volatity was 28.36, the open interest changed by 15 which increased total open position to 15
On 22 Nov RAMCOCEM was trading at 944.95. The strike last trading price was 16.65, which was -62.45 lower than the previous day. The implied volatity was 27.04, the open interest changed by 16 which increased total open position to 16
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 79.1, which was 0.00 lower than the previous day. The implied volatity was 0.42, 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 79.1, 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 19 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 79.1, 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 18 Nov RAMCOCEM was trading at 894.15. The strike last trading price was 79.1, 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 14 Nov RAMCOCEM was trading at 902.35. The strike last trading price was 79.1, 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 13 Nov RAMCOCEM was trading at 883.90. The strike last trading price was 79.1, 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 12 Nov RAMCOCEM was trading at 910.00. The strike last trading price was 79.1, 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 11 Nov RAMCOCEM was trading at 870.45. The strike last trading price was 79.1, 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 7 Nov RAMCOCEM was trading at 876.40. The strike last trading price was 79.1, 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 6 Nov RAMCOCEM was trading at 881.50. The strike last trading price was 79.1, 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 5 Nov RAMCOCEM was trading at 874.80. The strike last trading price was 79.1, which was 79.10 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 -, 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
