SHREECEM
Shree Cement Limited
Historical option data for SHREECEM
06 Sep 2024 04:11 PM IST
| SHREECEM 25000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 25610.45 | 1040 | -40.00 | 1,750 | -25 | 4,075 | ||||
| 5 Sept | 25662.25 | 1080 | -177.25 | 650 | -125 | 4,075 | ||||
|
|
||||||||||
| 4 Sept | 25770.75 | 1257.25 | 289.20 | 1,450 | -525 | 4,250 | ||||
| 3 Sept | 25507.60 | 968.05 | 58.05 | 775 | -100 | 4,775 | ||||
| 2 Sept | 25427.30 | 910 | -92.00 | 4,975 | -525 | 5,000 | ||||
| 30 Aug | 25482.00 | 1002 | 332.05 | 26,500 | -1,150 | 5,675 | ||||
| 29 Aug | 24821.35 | 669.95 | 30.00 | 5,950 | 2,525 | 6,825 | ||||
| 28 Aug | 24692.20 | 639.95 | -68.05 | 2,700 | 1,125 | 4,275 | ||||
| 27 Aug | 24813.20 | 708 | -41.95 | 1,425 | 900 | 3,125 | ||||
| 26 Aug | 24906.45 | 749.95 | 9.95 | 2,950 | 175 | 2,250 | ||||
| 23 Aug | 24706.05 | 740 | -121.50 | 1,525 | 1,075 | 2,050 | ||||
| 22 Aug | 25012.40 | 861.5 | 160.30 | 425 | 125 | 950 | ||||
| 21 Aug | 24808.05 | 701.2 | -48.80 | 250 | 125 | 850 | ||||
| 20 Aug | 24730.55 | 750 | -150.50 | 200 | 50 | 700 | ||||
| 19 Aug | 24848.95 | 900.5 | 64.95 | 550 | 50 | 550 | ||||
| 16 Aug | 24642.85 | 835.55 | 56.70 | 800 | 475 | 500 | ||||
| 14 Aug | 24338.95 | 778.85 | -2918.55 | 25 | 0 | 0 | ||||
| 13 Aug | 24205.95 | 3697.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24408.35 | 3697.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 24296.60 | 3697.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 24143.40 | 3697.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 25098.60 | 3697.4 | 3697.40 | 0 | 0 | 0 | ||||
| 25 Jul | 27484.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 27284.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 27193.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 27459.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 27383.90 | 0 | 0 | 0 | 0 | |||||
For Shree Cement Limited - strike price 25000 expiring on 26SEP2024
Delta for 25000 CE is -
Historical price for 25000 CE is as follows
On 6 Sept SHREECEM was trading at 25610.45. The strike last trading price was 1040, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 4075
On 5 Sept SHREECEM was trading at 25662.25. The strike last trading price was 1080, which was -177.25 lower than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 4075
On 4 Sept SHREECEM was trading at 25770.75. The strike last trading price was 1257.25, which was 289.20 higher than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 4250
On 3 Sept SHREECEM was trading at 25507.60. The strike last trading price was 968.05, which was 58.05 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 4775
On 2 Sept SHREECEM was trading at 25427.30. The strike last trading price was 910, which was -92.00 lower than the previous day. The implied volatity was -, the open interest changed by -525 which decreased total open position to 5000
On 30 Aug SHREECEM was trading at 25482.00. The strike last trading price was 1002, which was 332.05 higher than the previous day. The implied volatity was -, the open interest changed by -1150 which decreased total open position to 5675
On 29 Aug SHREECEM was trading at 24821.35. The strike last trading price was 669.95, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 2525 which increased total open position to 6825
On 28 Aug SHREECEM was trading at 24692.20. The strike last trading price was 639.95, which was -68.05 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 4275
On 27 Aug SHREECEM was trading at 24813.20. The strike last trading price was 708, which was -41.95 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 3125
On 26 Aug SHREECEM was trading at 24906.45. The strike last trading price was 749.95, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 2250
On 23 Aug SHREECEM was trading at 24706.05. The strike last trading price was 740, which was -121.50 lower than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 2050
On 22 Aug SHREECEM was trading at 25012.40. The strike last trading price was 861.5, which was 160.30 higher than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 950
On 21 Aug SHREECEM was trading at 24808.05. The strike last trading price was 701.2, which was -48.80 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 850
On 20 Aug SHREECEM was trading at 24730.55. The strike last trading price was 750, which was -150.50 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 700
On 19 Aug SHREECEM was trading at 24848.95. The strike last trading price was 900.5, which was 64.95 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 550
On 16 Aug SHREECEM was trading at 24642.85. The strike last trading price was 835.55, which was 56.70 higher than the previous day. The implied volatity was -, the open interest changed by 475 which increased total open position to 500
On 14 Aug SHREECEM was trading at 24338.95. The strike last trading price was 778.85, which was -2918.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug SHREECEM was trading at 24205.95. The strike last trading price was 3697.4, 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 Aug SHREECEM was trading at 24408.35. The strike last trading price was 3697.4, 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 Aug SHREECEM was trading at 24296.60. The strike last trading price was 3697.4, 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 8 Aug SHREECEM was trading at 24143.40. The strike last trading price was 3697.4, 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 Aug SHREECEM was trading at 25098.60. The strike last trading price was 3697.4, which was 3697.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul SHREECEM was trading at 27484.35. 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 19 Jul SHREECEM was trading at 27284.15. 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 8 Jul SHREECEM was trading at 27193.25. 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 0 which decreased total open position to 0
On 4 Jul SHREECEM was trading at 27459.05. 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 0 which decreased total open position to 0
On 3 Jul SHREECEM was trading at 27383.90. 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
| SHREECEM 25000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 25610.45 | 309.1 | 39.10 | 2,650 | -200 | 6,825 |
| 5 Sept | 25662.25 | 270 | 25.00 | 3,925 | -275 | 7,025 |
| 4 Sept | 25770.75 | 245 | -60.00 | 5,775 | 1,100 | 7,300 |
| 3 Sept | 25507.60 | 305 | -95.00 | 1,750 | -50 | 6,025 |
| 2 Sept | 25427.30 | 400 | -20.00 | 9,400 | 225 | 6,150 |
| 30 Aug | 25482.00 | 420 | -253.20 | 17,850 | 1,950 | 5,950 |
| 29 Aug | 24821.35 | 673.2 | -91.30 | 3,025 | 2,100 | 3,850 |
| 28 Aug | 24692.20 | 764.5 | 43.35 | 350 | 200 | 1,750 |
| 27 Aug | 24813.20 | 721.15 | -29.85 | 475 | 300 | 1,525 |
| 26 Aug | 24906.45 | 751 | -74.00 | 250 | 25 | 1,225 |
| 23 Aug | 24706.05 | 825 | 175.00 | 1,150 | 925 | 1,175 |
| 22 Aug | 25012.40 | 650 | -125.00 | 200 | 100 | 250 |
| 21 Aug | 24808.05 | 775 | 0.00 | 0 | 25 | 0 |
| 20 Aug | 24730.55 | 775 | -75.00 | 25 | 0 | 125 |
| 19 Aug | 24848.95 | 850 | -378.40 | 50 | 25 | 125 |
| 16 Aug | 24642.85 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 24338.95 | 1228.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 24205.95 | 1228.4 | 353.40 | 75 | 0 | 100 |
| 12 Aug | 24408.35 | 875 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 24296.60 | 875 | 0.00 | 0 | 25 | 0 |
| 8 Aug | 24143.40 | 875 | 24.00 | 50 | 0 | 0 |
| 7 Aug | 25098.60 | 851 | 851.00 | 100 | 50 | 50 |
| 25 Jul | 27484.35 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 27284.15 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 27193.25 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 27459.05 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 27383.90 | 0 | 0 | 0 | 0 | |
For Shree Cement Limited - strike price 25000 expiring on 26SEP2024
Delta for 25000 PE is -
Historical price for 25000 PE is as follows
On 6 Sept SHREECEM was trading at 25610.45. The strike last trading price was 309.1, which was 39.10 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 6825
On 5 Sept SHREECEM was trading at 25662.25. The strike last trading price was 270, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 7025
On 4 Sept SHREECEM was trading at 25770.75. The strike last trading price was 245, which was -60.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 7300
On 3 Sept SHREECEM was trading at 25507.60. The strike last trading price was 305, which was -95.00 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 6025
On 2 Sept SHREECEM was trading at 25427.30. The strike last trading price was 400, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 225 which increased total open position to 6150
On 30 Aug SHREECEM was trading at 25482.00. The strike last trading price was 420, which was -253.20 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 5950
On 29 Aug SHREECEM was trading at 24821.35. The strike last trading price was 673.2, which was -91.30 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 3850
On 28 Aug SHREECEM was trading at 24692.20. The strike last trading price was 764.5, which was 43.35 higher than the previous day. The implied volatity was -, the open interest changed by 200 which increased total open position to 1750
On 27 Aug SHREECEM was trading at 24813.20. The strike last trading price was 721.15, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1525
On 26 Aug SHREECEM was trading at 24906.45. The strike last trading price was 751, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 1225
On 23 Aug SHREECEM was trading at 24706.05. The strike last trading price was 825, which was 175.00 higher than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 1175
On 22 Aug SHREECEM was trading at 25012.40. The strike last trading price was 650, which was -125.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 250
On 21 Aug SHREECEM was trading at 24808.05. The strike last trading price was 775, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 20 Aug SHREECEM was trading at 24730.55. The strike last trading price was 775, which was -75.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 125
On 19 Aug SHREECEM was trading at 24848.95. The strike last trading price was 850, which was -378.40 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 125
On 16 Aug SHREECEM was trading at 24642.85. The strike last trading price was 1228.4, 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 Aug SHREECEM was trading at 24338.95. The strike last trading price was 1228.4, 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 Aug SHREECEM was trading at 24205.95. The strike last trading price was 1228.4, which was 353.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100
On 12 Aug SHREECEM was trading at 24408.35. The strike last trading price was 875, 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 Aug SHREECEM was trading at 24296.60. The strike last trading price was 875, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 8 Aug SHREECEM was trading at 24143.40. The strike last trading price was 875, which was 24.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug SHREECEM was trading at 25098.60. The strike last trading price was 851, which was 851.00 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 50
On 25 Jul SHREECEM was trading at 27484.35. 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 19 Jul SHREECEM was trading at 27284.15. 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 8 Jul SHREECEM was trading at 27193.25. 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 0 which decreased total open position to 0
On 4 Jul SHREECEM was trading at 27459.05. 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 0 which decreased total open position to 0
On 3 Jul SHREECEM was trading at 27383.90. 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