RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
16 Sep 2024 04:11 PM IST
| RAMCOCEM 920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 851.10 | 1.3 | -0.25 | 22,100 | 3,400 | 96,050 | ||||
| 13 Sept | 850.20 | 1.55 | -0.25 | 51,000 | 3,400 | 93,500 | ||||
| 12 Sept | 841.15 | 1.8 | 0.00 | 30,600 | 2,550 | 89,250 | ||||
| 11 Sept | 837.45 | 1.8 | -0.65 | 52,700 | -7,650 | 87,550 | ||||
| 10 Sept | 842.70 | 2.45 | 0.20 | 83,300 | -38,250 | 97,750 | ||||
| 9 Sept | 835.70 | 2.25 | -0.45 | 1,21,550 | 34,000 | 1,36,850 | ||||
| 6 Sept | 829.90 | 2.7 | -1.80 | 1,60,650 | -44,200 | 96,900 | ||||
| 5 Sept | 848.30 | 4.5 | 0.25 | 2,33,750 | 18,700 | 1,41,100 | ||||
| 4 Sept | 839.25 | 4.25 | 0.85 | 1,19,000 | 17,850 | 1,21,550 | ||||
| 3 Sept | 833.20 | 3.4 | -0.20 | 47,600 | -23,800 | 1,03,700 | ||||
|
|
||||||||||
| 2 Sept | 831.80 | 3.6 | 0.20 | 3,17,050 | 1,07,100 | 1,27,500 | ||||
| 30 Aug | 831.25 | 3.4 | -27.75 | 38,250 | 22,100 | 22,100 | ||||
| 29 Aug | 820.75 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 821.90 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 822.20 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 819.80 | 31.15 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 832.30 | 31.15 | 31.15 | 0 | 0 | 0 | ||||
| 3 Jul | 840.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 845.20 | 0 | 0 | 0 | 0 | |||||
For The Ramco Cements Limited - strike price 920 expiring on 26SEP2024
Delta for 920 CE is -
Historical price for 920 CE is as follows
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 96050
On 13 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3400 which increased total open position to 93500
On 12 Sept RAMCOCEM was trading at 841.15. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2550 which increased total open position to 89250
On 11 Sept RAMCOCEM was trading at 837.45. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -7650 which decreased total open position to 87550
On 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 2.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -38250 which decreased total open position to 97750
On 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 2.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 136850
On 6 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 2.7, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -44200 which decreased total open position to 96900
On 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 4.5, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 18700 which increased total open position to 141100
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 4.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 17850 which increased total open position to 121550
On 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 3.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -23800 which decreased total open position to 103700
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 3.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 107100 which increased total open position to 127500
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 3.4, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 22100 which increased total open position to 22100
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 31.15, 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 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 31.15, 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 Aug RAMCOCEM was trading at 822.20. The strike last trading price was 31.15, 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 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 31.15, 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 Aug RAMCOCEM was trading at 832.30. The strike last trading price was 31.15, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul RAMCOCEM was trading at 840.10. 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 0 which decreased total open position to 0
On 2 Jul RAMCOCEM was trading at 845.20. 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
| RAMCOCEM 920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 851.10 | 76.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 850.20 | 76.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 841.15 | 76.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 837.45 | 76.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 842.70 | 76.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 835.70 | 76.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 829.90 | 76.45 | 0.00 | 0 | -850 | 0 |
| 5 Sept | 848.30 | 76.45 | -4.35 | 850 | 0 | 4,250 |
| 4 Sept | 839.25 | 80.8 | 0.00 | 0 | 850 | 0 |
| 3 Sept | 833.20 | 80.8 | -5.00 | 850 | 0 | 3,400 |
| 2 Sept | 831.80 | 85.8 | 3.50 | 4,250 | -1,700 | 1,700 |
| 30 Aug | 831.25 | 82.3 | -9.70 | 2,550 | 1,700 | 3,400 |
| 29 Aug | 820.75 | 92 | -6.00 | 850 | 0 | 850 |
| 28 Aug | 821.90 | 98 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 822.20 | 98 | 0.00 | 0 | 850 | 0 |
| 23 Aug | 819.80 | 98 | 1.45 | 850 | 0 | 0 |
| 22 Aug | 832.30 | 96.55 | 96.55 | 0 | 0 | 0 |
| 3 Jul | 840.10 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 845.20 | 0 | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 920 expiring on 26SEP2024
Delta for 920 PE is -
Historical price for 920 PE is as follows
On 16 Sept RAMCOCEM was trading at 851.10. The strike last trading price was 76.45, 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 Sept RAMCOCEM was trading at 850.20. The strike last trading price was 76.45, 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 76.45, 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 76.45, 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 10 Sept RAMCOCEM was trading at 842.70. The strike last trading price was 76.45, 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 9 Sept RAMCOCEM was trading at 835.70. The strike last trading price was 76.45, 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 Sept RAMCOCEM was trading at 829.90. The strike last trading price was 76.45, 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 5 Sept RAMCOCEM was trading at 848.30. The strike last trading price was 76.45, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4250
On 4 Sept RAMCOCEM was trading at 839.25. The strike last trading price was 80.8, 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 3 Sept RAMCOCEM was trading at 833.20. The strike last trading price was 80.8, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3400
On 2 Sept RAMCOCEM was trading at 831.80. The strike last trading price was 85.8, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -1700 which decreased total open position to 1700
On 30 Aug RAMCOCEM was trading at 831.25. The strike last trading price was 82.3, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 1700 which increased total open position to 3400
On 29 Aug RAMCOCEM was trading at 820.75. The strike last trading price was 92, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 850
On 28 Aug RAMCOCEM was trading at 821.90. The strike last trading price was 98, 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 98, 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 23 Aug RAMCOCEM was trading at 819.80. The strike last trading price was 98, which was 1.45 higher 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 96.55, which was 96.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul RAMCOCEM was trading at 840.10. 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 0 which decreased total open position to 0
On 2 Jul RAMCOCEM was trading at 845.20. 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