SHREECEM
Shree Cement Limited
Historical option data for SHREECEM
24 Apr 2026 01:36 PM IST
| SHREECEM 28-Apr-2026 (4d) 24250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.94
Vega: 0.04
Theta: -10.78
Gamma: 0.00013
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 24950.00 | 1405.65 | 0 | 29.6 | 0 | 0 | 212 | |||||||||
| 23 Apr | 25470.00 | 1405.65 | 33.200000000000045 | 29.6 | 3 | 0 | 213 | |||||||||
| 22 Apr | 25735.00 | 1372.45 | 283.29999999999995 | 50.62 | 1 | 0 | 213 | |||||||||
| 21 Apr | 25540.00 | 1089.15 | 0 | - | 0 | 0 | 213 | |||||||||
| 20 Apr | 25490.00 | 1089.15 | 0 | - | 0 | 0 | 213 | |||||||||
| 17 Apr | 25290.00 | 1089.15 | 0 | - | 0 | 0 | 213 | |||||||||
| 16 Apr | 25110.00 | 1089.15 | 82.45000000000005 | 27.36 | 5 | -2 | 213 | |||||||||
| 15 Apr | 24965.00 | 1006.7 | 339.20000000000005 | 28.19 | 22 | -10 | 216 | |||||||||
| 13 Apr | 24300.00 | 676.55 | -8.700000000000045 | 31.37 | 47 | -9 | 228 | |||||||||
| 10 Apr | 24340.00 | 666.5 | 194.60000000000002 | 27.85 | 340 | -38 | 235 | |||||||||
| 9 Apr | 23990.00 | 450 | -242.55 | 28.32 | 341 | 241 | 277 | |||||||||
| 8 Apr | 24360.00 | 698.85 | 349.05 | 29 | 53 | 3 | 38 | |||||||||
| 7 Apr | 23350.00 | 341.35 | -78.05 | 29.23 | 34 | 3 | 36 | |||||||||
| 6 Apr | 23695.00 | 433.55 | 106.9 | 28.4 | 4 | 1 | 33 | |||||||||
| 2 Apr | 23125.00 | 329.2 | -33.45 | 28.16 | 17 | 6 | 32 | |||||||||
| 1 Apr | 23265.00 | 365.05 | -134.95 | 25.98 | 31 | 7 | 23 | |||||||||
| 30 Mar | 23020.00 | 500 | -300 | - | 0 | 0 | 16 | |||||||||
| 27 Mar | 23705.00 | 500 | -300 | 24.49 | 20 | 1 | 13 | |||||||||
| 25 Mar | 24230.00 | 800 | 560 | 23 | 10 | 8 | 12 | |||||||||
| 24 Mar | 23325.00 | 240 | -8.5 | 17.28 | 1 | 0 | 4 | |||||||||
| 23 Mar | 22725.00 | 248.5 | -2502.55 | 24.61 | 5 | 1 | 1 | |||||||||
| 20 Mar | 23535.00 | 2751.05 | 0 | 1.1 | 0 | 0 | 0 | |||||||||
| 19 Mar | 23335.00 | 2751.05 | 0 | 1.91 | 0 | 0 | 0 | |||||||||
| 18 Mar | 23925.00 | 2751.05 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 17 Mar | 23675.00 | 2751.05 | 0 | 1.16 | 0 | 0 | 0 | |||||||||
| 16 Mar | 23315.00 | 2751.05 | 0 | 2.33 | 0 | 0 | 0 | |||||||||
| 13 Mar | 22965.00 | 2751.05 | 0 | 2.54 | 0 | 0 | 0 | |||||||||
| 12 Mar | 23500.00 | 2751.05 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 23740.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 23960.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 23590.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 24875.00 | 2751.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 25200.00 | 2751.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Shree Cement Limited - strike price 24250 expiring on 28APR2026
Delta for 24250 CE is 0.94
Historical price for 24250 CE is as follows
On 24 Apr SHREECEM was trading at 24950.00. The strike last trading price was 1405.65, which was 0 lower than the previous day. The implied volatity was 29.6, the open interest changed by 0 which decreased total open position to 212
On 23 Apr SHREECEM was trading at 25470.00. The strike last trading price was 1405.65, which was 33.200000000000045 higher than the previous day. The implied volatity was 29.6, the open interest changed by 0 which decreased total open position to 213
On 22 Apr SHREECEM was trading at 25735.00. The strike last trading price was 1372.45, which was 283.29999999999995 higher than the previous day. The implied volatity was 50.62, the open interest changed by 0 which decreased total open position to 213
On 21 Apr SHREECEM was trading at 25540.00. The strike last trading price was 1089.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 213
On 20 Apr SHREECEM was trading at 25490.00. The strike last trading price was 1089.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 213
On 17 Apr SHREECEM was trading at 25290.00. The strike last trading price was 1089.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 213
On 16 Apr SHREECEM was trading at 25110.00. The strike last trading price was 1089.15, which was 82.45000000000005 higher than the previous day. The implied volatity was 27.36, the open interest changed by -2 which decreased total open position to 213
On 15 Apr SHREECEM was trading at 24965.00. The strike last trading price was 1006.7, which was 339.20000000000005 higher than the previous day. The implied volatity was 28.19, the open interest changed by -10 which decreased total open position to 216
On 13 Apr SHREECEM was trading at 24300.00. The strike last trading price was 676.55, which was -8.700000000000045 lower than the previous day. The implied volatity was 31.37, the open interest changed by -9 which decreased total open position to 228
On 10 Apr SHREECEM was trading at 24340.00. The strike last trading price was 666.5, which was 194.60000000000002 higher than the previous day. The implied volatity was 27.85, the open interest changed by -38 which decreased total open position to 235
On 9 Apr SHREECEM was trading at 23990.00. The strike last trading price was 450, which was -242.55 lower than the previous day. The implied volatity was 28.32, the open interest changed by 241 which increased total open position to 277
On 8 Apr SHREECEM was trading at 24360.00. The strike last trading price was 698.85, which was 349.05 higher than the previous day. The implied volatity was 29, the open interest changed by 3 which increased total open position to 38
On 7 Apr SHREECEM was trading at 23350.00. The strike last trading price was 341.35, which was -78.05 lower than the previous day. The implied volatity was 29.23, the open interest changed by 3 which increased total open position to 36
On 6 Apr SHREECEM was trading at 23695.00. The strike last trading price was 433.55, which was 106.9 higher than the previous day. The implied volatity was 28.4, the open interest changed by 1 which increased total open position to 33
On 2 Apr SHREECEM was trading at 23125.00. The strike last trading price was 329.2, which was -33.45 lower than the previous day. The implied volatity was 28.16, the open interest changed by 6 which increased total open position to 32
On 1 Apr SHREECEM was trading at 23265.00. The strike last trading price was 365.05, which was -134.95 lower than the previous day. The implied volatity was 25.98, the open interest changed by 7 which increased total open position to 23
On 30 Mar SHREECEM was trading at 23020.00. The strike last trading price was 500, which was -300 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 27 Mar SHREECEM was trading at 23705.00. The strike last trading price was 500, which was -300 lower than the previous day. The implied volatity was 24.49, the open interest changed by 1 which increased total open position to 13
On 25 Mar SHREECEM was trading at 24230.00. The strike last trading price was 800, which was 560 higher than the previous day. The implied volatity was 23, the open interest changed by 8 which increased total open position to 12
On 24 Mar SHREECEM was trading at 23325.00. The strike last trading price was 240, which was -8.5 lower than the previous day. The implied volatity was 17.28, the open interest changed by 0 which decreased total open position to 4
On 23 Mar SHREECEM was trading at 22725.00. The strike last trading price was 248.5, which was -2502.55 lower than the previous day. The implied volatity was 24.61, the open interest changed by 1 which increased total open position to 1
On 20 Mar SHREECEM was trading at 23535.00. The strike last trading price was 2751.05, which was 0 lower than the previous day. The implied volatity was 1.1, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SHREECEM was trading at 23335.00. The strike last trading price was 2751.05, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SHREECEM was trading at 23925.00. The strike last trading price was 2751.05, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SHREECEM was trading at 23675.00. The strike last trading price was 2751.05, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SHREECEM was trading at 23315.00. The strike last trading price was 2751.05, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SHREECEM was trading at 22965.00. The strike last trading price was 2751.05, which was 0 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SHREECEM was trading at 23500.00. The strike last trading price was 2751.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SHREECEM was trading at 23740.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SHREECEM was trading at 23960.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SHREECEM was trading at 23590.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SHREECEM was trading at 24875.00. The strike last trading price was 2751.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SHREECEM was trading at 25200.00. The strike last trading price was 2751.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SHREECEM 28-Apr-2026 (4d) 24250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 24950.00 | 51.8 | 51.8 | - | 0 | 0 | 135 |
| 23 Apr | 25470.00 | 51.8 | 51.8 | 35.46 | 0 | 0 | 135 |
| 22 Apr | 25735.00 | 51.8 | -138 | 35.46 | 5 | 0 | 133 |
| 21 Apr | 25540.00 | 189.8 | 189.8 | - | 0 | 0 | 133 |
| 20 Apr | 25490.00 | 189.8 | 189.8 | - | 0 | 0 | 133 |
| 17 Apr | 25290.00 | 189.8 | 189.8 | - | 0 | 0 | 133 |
| 16 Apr | 25110.00 | 189.8 | -40.599999999999994 | 28.5 | 23 | 9 | 132 |
| 15 Apr | 24965.00 | 231.65 | -352.80000000000007 | 28.09 | 57 | 6 | 120 |
| 13 Apr | 24300.00 | 597.7 | 55 | 31.93 | 15 | 0 | 112 |
| 10 Apr | 24340.00 | 556.85 | -189.89999999999998 | 29.26 | 66 | 0 | 111 |
| 9 Apr | 23990.00 | 746.75 | 167.7 | 24.89 | 65 | 48 | 110 |
| 8 Apr | 24360.00 | 577.05 | -418.3 | 27.48 | 61 | 52 | 60 |
| 7 Apr | 23350.00 | 995.35 | 796.45 | - | 0 | 0 | 8 |
| 6 Apr | 23695.00 | 995.35 | 796.45 | - | 0 | 0 | 8 |
| 2 Apr | 23125.00 | 995.35 | 796.45 | - | 0 | 0 | 8 |
| 1 Apr | 23265.00 | 995.35 | 796.45 | - | 0 | 0 | 8 |
| 30 Mar | 23020.00 | 995.35 | 796.45 | - | 0 | 0 | 8 |
| 27 Mar | 23705.00 | 995.35 | 796.45 | - | 0 | 0 | 8 |
| 25 Mar | 24230.00 | 995.35 | 796.45 | 37.74 | 10 | 6 | 6 |
| 24 Mar | 23325.00 | 198.9 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 22725.00 | 198.9 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 23535.00 | 198.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 23335.00 | 198.9 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 23925.00 | 198.9 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 23675.00 | 198.9 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 23315.00 | 198.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 22965.00 | 198.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 23500.00 | 198.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 23740.00 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 23960.00 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 23590.00 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 24875.00 | 198.9 | 0 | 3.19 | 0 | 0 | 0 |
| 5 Mar | 25200.00 | 198.9 | 0 | - | 0 | 0 | 0 |
For Shree Cement Limited - strike price 24250 expiring on 28APR2026
Delta for 24250 PE is -
Historical price for 24250 PE is as follows
On 24 Apr SHREECEM was trading at 24950.00. The strike last trading price was 51.8, which was 51.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 23 Apr SHREECEM was trading at 25470.00. The strike last trading price was 51.8, which was 51.8 higher than the previous day. The implied volatity was 35.46, the open interest changed by 0 which decreased total open position to 135
On 22 Apr SHREECEM was trading at 25735.00. The strike last trading price was 51.8, which was -138 lower than the previous day. The implied volatity was 35.46, the open interest changed by 0 which decreased total open position to 133
On 21 Apr SHREECEM was trading at 25540.00. The strike last trading price was 189.8, which was 189.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133
On 20 Apr SHREECEM was trading at 25490.00. The strike last trading price was 189.8, which was 189.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133
On 17 Apr SHREECEM was trading at 25290.00. The strike last trading price was 189.8, which was 189.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 133
On 16 Apr SHREECEM was trading at 25110.00. The strike last trading price was 189.8, which was -40.599999999999994 lower than the previous day. The implied volatity was 28.5, the open interest changed by 9 which increased total open position to 132
On 15 Apr SHREECEM was trading at 24965.00. The strike last trading price was 231.65, which was -352.80000000000007 lower than the previous day. The implied volatity was 28.09, the open interest changed by 6 which increased total open position to 120
On 13 Apr SHREECEM was trading at 24300.00. The strike last trading price was 597.7, which was 55 higher than the previous day. The implied volatity was 31.93, the open interest changed by 0 which decreased total open position to 112
On 10 Apr SHREECEM was trading at 24340.00. The strike last trading price was 556.85, which was -189.89999999999998 lower than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 111
On 9 Apr SHREECEM was trading at 23990.00. The strike last trading price was 746.75, which was 167.7 higher than the previous day. The implied volatity was 24.89, the open interest changed by 48 which increased total open position to 110
On 8 Apr SHREECEM was trading at 24360.00. The strike last trading price was 577.05, which was -418.3 lower than the previous day. The implied volatity was 27.48, the open interest changed by 52 which increased total open position to 60
On 7 Apr SHREECEM was trading at 23350.00. The strike last trading price was 995.35, which was 796.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Apr SHREECEM was trading at 23695.00. The strike last trading price was 995.35, which was 796.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr SHREECEM was trading at 23125.00. The strike last trading price was 995.35, which was 796.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Apr SHREECEM was trading at 23265.00. The strike last trading price was 995.35, which was 796.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Mar SHREECEM was trading at 23020.00. The strike last trading price was 995.35, which was 796.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 27 Mar SHREECEM was trading at 23705.00. The strike last trading price was 995.35, which was 796.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 25 Mar SHREECEM was trading at 24230.00. The strike last trading price was 995.35, which was 796.45 higher than the previous day. The implied volatity was 37.74, the open interest changed by 6 which increased total open position to 6
On 24 Mar SHREECEM was trading at 23325.00. The strike last trading price was 198.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Mar SHREECEM was trading at 22725.00. The strike last trading price was 198.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SHREECEM was trading at 23535.00. The strike last trading price was 198.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SHREECEM was trading at 23335.00. The strike last trading price was 198.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SHREECEM was trading at 23925.00. The strike last trading price was 198.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SHREECEM was trading at 23675.00. The strike last trading price was 198.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SHREECEM was trading at 23315.00. The strike last trading price was 198.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SHREECEM was trading at 22965.00. The strike last trading price was 198.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SHREECEM was trading at 23500.00. The strike last trading price was 198.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SHREECEM was trading at 23740.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SHREECEM was trading at 23960.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SHREECEM was trading at 23590.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SHREECEM was trading at 24875.00. The strike last trading price was 198.9, which was 0 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SHREECEM was trading at 25200.00. The strike last trading price was 198.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
