RAMCOCEM
The Ramco Cements Limited
Historical option data for RAMCOCEM
20 Dec 2024 04:11 PM IST
| RAMCOCEM 26DEC2024 930 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 986.10 | 105.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 1027.85 | 105.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 1031.05 | 105.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 1035.10 | 105.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 1047.65 | 105.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 1040.70 | 105.15 | 5.00 | - | 1 | 0 | 4 | |||
| 12 Dec | 998.10 | 100.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 1020.45 | 100.15 | -19.45 | 41.25 | 1 | 0 | 4 | |||
|
|
||||||||||
| 10 Dec | 1013.95 | 119.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 1014.45 | 119.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 1013.05 | 119.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 1022.05 | 119.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 1040.65 | 119.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 1040.10 | 119.6 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 2 Dec | 1035.25 | 119.6 | 21.35 | 42.16 | 7 | 0 | 5 | |||
| 29 Nov | 1014.80 | 98.25 | 42.15 | 39.02 | 7 | 0 | 5 | |||
| 28 Nov | 974.90 | 56.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 978.10 | 56.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 959.85 | 56.1 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 25 Nov | 969.65 | 56.1 | 14.55 | 22.02 | 4 | 3 | 5 | |||
| 22 Nov | 944.95 | 41.55 | 14.60 | 24.78 | 4 | 0 | 2 | |||
| 21 Nov | 914.95 | 26.95 | 4.95 | 26.51 | 1 | 0 | 1 | |||
| 20 Nov | 903.55 | 22 | 0.00 | 26.58 | 1 | 1 | 0 | |||
| 19 Nov | 903.55 | 22 | -6.45 | 26.58 | 1 | 0 | 0 | |||
| 18 Nov | 894.15 | 28.45 | 0.00 | 2.78 | 0 | 0 | 0 | |||
| 14 Nov | 902.35 | 28.45 | 0.00 | 1.99 | 0 | 0 | 0 | |||
| 13 Nov | 883.90 | 28.45 | 0.00 | 2.85 | 0 | 0 | 0 | |||
| 12 Nov | 910.00 | 28.45 | 0.00 | 0.89 | 0 | 0 | 0 | |||
| 6 Nov | 881.50 | 28.45 | 28.45 | 3.19 | 0 | 0 | 0 | |||
| 1 Nov | 892.40 | 0 | 2.11 | 0 | 0 | 0 | ||||
For The Ramco Cements Limited - strike price 930 expiring on 26DEC2024
Delta for 930 CE is 0.00
Historical price for 930 CE is as follows
On 20 Dec RAMCOCEM was trading at 986.10. The strike last trading price was 105.15, 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 19 Dec RAMCOCEM was trading at 1027.85. The strike last trading price was 105.15, 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 18 Dec RAMCOCEM was trading at 1031.05. The strike last trading price was 105.15, 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 17 Dec RAMCOCEM was trading at 1035.10. The strike last trading price was 105.15, 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 16 Dec RAMCOCEM was trading at 1047.65. The strike last trading price was 105.15, 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 13 Dec RAMCOCEM was trading at 1040.70. The strike last trading price was 105.15, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Dec RAMCOCEM was trading at 998.10. The strike last trading price was 100.15, 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 100.15, which was -19.45 lower than the previous day. The implied volatity was 41.25, the open interest changed by 0 which decreased total open position to 4
On 10 Dec RAMCOCEM was trading at 1013.95. The strike last trading price was 119.6, 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 119.6, 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 119.6, 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 119.6, 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 119.6, 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 119.6, 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 2 Dec RAMCOCEM was trading at 1035.25. The strike last trading price was 119.6, which was 21.35 higher than the previous day. The implied volatity was 42.16, the open interest changed by 0 which decreased total open position to 5
On 29 Nov RAMCOCEM was trading at 1014.80. The strike last trading price was 98.25, which was 42.15 higher than the previous day. The implied volatity was 39.02, the open interest changed by 0 which decreased total open position to 5
On 28 Nov RAMCOCEM was trading at 974.90. The strike last trading price was 56.1, 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 56.1, 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 26 Nov RAMCOCEM was trading at 959.85. The strike last trading price was 56.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 25 Nov RAMCOCEM was trading at 969.65. The strike last trading price was 56.1, which was 14.55 higher than the previous day. The implied volatity was 22.02, the open interest changed by 3 which increased total open position to 5
On 22 Nov RAMCOCEM was trading at 944.95. The strike last trading price was 41.55, which was 14.60 higher than the previous day. The implied volatity was 24.78, the open interest changed by 0 which decreased total open position to 2
On 21 Nov RAMCOCEM was trading at 914.95. The strike last trading price was 26.95, which was 4.95 higher than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 1
On 20 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 26.58, the open interest changed by 1 which increased total open position to 0
On 19 Nov RAMCOCEM was trading at 903.55. The strike last trading price was 22, which was -6.45 lower than the previous day. The implied volatity was 26.58, 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 28.45, which was 0.00 lower than the previous day. The implied volatity was 2.78, 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 28.45, which was 0.00 lower than the previous day. The implied volatity was 1.99, 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 28.45, which was 0.00 lower than the previous day. The implied volatity was 2.85, 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 28.45, which was 0.00 lower than the previous day. The implied volatity was 0.89, 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 28.45, which was 28.45 higher than the previous day. The implied volatity was 3.19, 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 2.11, the open interest changed by 0 which decreased total open position to 0
| RAMCOCEM 26DEC2024 930 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.16
Theta: -0.40
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 986.10 | 1.15 | 0.45 | 31.63 | 46 | -3 | 43 |
| 19 Dec | 1027.85 | 0.7 | 0.00 | 39.46 | 5 | 0 | 51 |
| 18 Dec | 1031.05 | 0.7 | 0.00 | 0.00 | 0 | -1 | 0 |
| 17 Dec | 1035.10 | 0.7 | 0.00 | 38.85 | 1 | 0 | 52 |
| 16 Dec | 1047.65 | 0.7 | -0.20 | 38.23 | 9 | -3 | 51 |
| 13 Dec | 1040.70 | 0.9 | -0.70 | 34.20 | 85 | 29 | 54 |
| 12 Dec | 998.10 | 1.6 | -1.25 | 26.18 | 50 | 9 | 25 |
| 11 Dec | 1020.45 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 1013.95 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 1014.45 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 1013.05 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 1022.05 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 1040.65 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 1040.10 | 2.85 | 0.00 | 0.00 | 0 | -2 | 0 |
| 2 Dec | 1035.25 | 2.85 | -2.00 | 31.60 | 28 | -3 | 15 |
| 29 Nov | 1014.80 | 4.85 | -7.45 | 29.07 | 27 | 0 | 7 |
| 28 Nov | 974.90 | 12.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 978.10 | 12.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 959.85 | 12.3 | 0.00 | 0.00 | 0 | 7 | 0 |
| 25 Nov | 969.65 | 12.3 | -49.25 | 27.96 | 10 | 3 | 3 |
| 22 Nov | 944.95 | 61.55 | 0.00 | 2.36 | 0 | 0 | 0 |
| 21 Nov | 914.95 | 61.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 903.55 | 61.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 903.55 | 61.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 894.15 | 61.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 902.35 | 61.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 883.90 | 61.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 910.00 | 61.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 881.50 | 61.55 | 61.55 | - | 0 | 0 | 0 |
| 1 Nov | 892.40 | 0 | - | 0 | 0 | 0 | |
For The Ramco Cements Limited - strike price 930 expiring on 26DEC2024
Delta for 930 PE is -0.06
Historical price for 930 PE is as follows
On 20 Dec RAMCOCEM was trading at 986.10. The strike last trading price was 1.15, which was 0.45 higher than the previous day. The implied volatity was 31.63, the open interest changed by -3 which decreased total open position to 43
On 19 Dec RAMCOCEM was trading at 1027.85. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 39.46, the open interest changed by 0 which decreased total open position to 51
On 18 Dec RAMCOCEM was trading at 1031.05. The strike last trading price was 0.7, 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 17 Dec RAMCOCEM was trading at 1035.10. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 38.85, the open interest changed by 0 which decreased total open position to 52
On 16 Dec RAMCOCEM was trading at 1047.65. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 38.23, the open interest changed by -3 which decreased total open position to 51
On 13 Dec RAMCOCEM was trading at 1040.70. The strike last trading price was 0.9, which was -0.70 lower than the previous day. The implied volatity was 34.20, the open interest changed by 29 which increased total open position to 54
On 12 Dec RAMCOCEM was trading at 998.10. The strike last trading price was 1.6, which was -1.25 lower than the previous day. The implied volatity was 26.18, the open interest changed by 9 which increased total open position to 25
On 11 Dec RAMCOCEM was trading at 1020.45. The strike last trading price was 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 2 Dec RAMCOCEM was trading at 1035.25. The strike last trading price was 2.85, which was -2.00 lower than the previous day. The implied volatity was 31.60, the open interest changed by -3 which decreased total open position to 15
On 29 Nov RAMCOCEM was trading at 1014.80. The strike last trading price was 4.85, which was -7.45 lower than the previous day. The implied volatity was 29.07, the open interest changed by 0 which decreased total open position to 7
On 28 Nov RAMCOCEM was trading at 974.90. The strike last trading price was 12.3, 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 12.3, 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 26 Nov RAMCOCEM was trading at 959.85. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 25 Nov RAMCOCEM was trading at 969.65. The strike last trading price was 12.3, which was -49.25 lower than the previous day. The implied volatity was 27.96, the open interest changed by 3 which increased total open position to 3
On 22 Nov RAMCOCEM was trading at 944.95. The strike last trading price was 61.55, which was 0.00 lower than the previous day. The implied volatity was 2.36, 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 61.55, 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 61.55, 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 61.55, 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 61.55, 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 61.55, 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 61.55, 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 61.55, 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 61.55, which was 61.55 higher 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
