SHREECEM

Shree Cement Limited

26100 -35.00 (-0.13%)

L: 25750 H: 26350

Back to Option Chain

Historical option data for SHREECEM
09 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SHREECEM 30-DEC-2025 25500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	26100.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
8 Dec	26135.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
5 Dec	26075.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
4 Dec	26450.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
3 Dec	26300.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
2 Dec	26545.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
1 Dec	26415.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
28 Nov	26400.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
27 Nov	26755.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
26 Nov	26935.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
25 Nov	26455.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
24 Nov	26490.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
21 Nov	26480.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
20 Nov	26480.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26510.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
18 Nov	26420.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0

17 Nov	26680.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0
14 Nov	26700.00	4358.25 ₹ 1,08,956.25	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 25500 expiring on 30DEC2025

Delta for 25500 CE is -

Historical price for 25500 CE is as follows

On 9 Dec SHREECEM was trading at 26100.00. The strike last trading price was 4358.25, 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 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 4358.25, 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 Dec SHREECEM was trading at 26075.00. The strike last trading price was 4358.25, 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 4 Dec SHREECEM was trading at 26450.00. The strike last trading price was 4358.25, 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 3 Dec SHREECEM was trading at 26300.00. The strike last trading price was 4358.25, 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 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 4358.25, 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 1 Dec SHREECEM was trading at 26415.00. The strike last trading price was 4358.25, 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 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 4358.25, 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 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 4358.25, 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 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 4358.25, 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 25 Nov SHREECEM was trading at 26455.00. The strike last trading price was 4358.25, 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 24 Nov SHREECEM was trading at 26490.00. The strike last trading price was 4358.25, 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 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 4358.25, 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 Nov SHREECEM was trading at 26480.00. The strike last trading price was 4358.25, 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 Nov SHREECEM was trading at 26510.00. The strike last trading price was 4358.25, 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 Nov SHREECEM was trading at 26420.00. The strike last trading price was 4358.25, 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 Nov SHREECEM was trading at 26680.00. The strike last trading price was 4358.25, 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 14 Nov SHREECEM was trading at 26700.00. The strike last trading price was 4358.25, 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 30DEC2025 25500 PE
Delta: -0.27 Vega: 20.74 Theta: -6.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	26100.00	193 ₹ 4,825	15.65 391.25	18.04	97 2,425	-5 -125	145 3,625
8 Dec	26135.00	180 ₹ 4,500	-21.05 -526.25	17.92	138 3,450	16 400	150 3,750
5 Dec	26075.00	192 ₹ 4,800	2 50.00	18.02	28 700	6 150	133 3,325
4 Dec	26450.00	190 ₹ 4,750	49.7 1242.50	-	0 0	-11 -275	0 0
3 Dec	26300.00	190 ₹ 4,750	49.7 1242.50	18.89	13 325	-10 -250	128 3,200
2 Dec	26545.00	137.75 ₹ 3,443.75	-42.25 -1056.25	20.08	71 1,775	9 225	142 3,550
1 Dec	26415.00	180 ₹ 4,500	-23.85 -596.25	18.79	1 25	0 0	133 3,325
28 Nov	26400.00	206.65 ₹ 5,166.25	49.65 1241.25	20.21	93 2,325	-7 -175	132 3,300
27 Nov	26755.00	157 ₹ 3,925	30.6 765.00	20.89	41 1,025	6 150	138 3,450
26 Nov	26935.00	129.7 ₹ 3,242.5	-95.15 -2378.75	20.57	75 1,875	21 525	134 3,350
25 Nov	26455.00	216 ₹ 5,400	-14 -350.00	20.68	87 2,175	73 1,825	113 2,825
24 Nov	26490.00	230 ₹ 5,750	-21.9 -547.50	21.03	5 125	4 100	40 1,000
21 Nov	26480.00	251.9 ₹ 6,297.5	1.9 47.50	21.20	60 1,500	25 625	35 875
20 Nov	26480.00	250 ₹ 6,250	-25 -625.00	20.80	3 75	1 25	8 200
19 Nov	26510.00	275 ₹ 6,875	15 375.00	-	0 0	2 50	0 0
18 Nov	26420.00	275 ₹ 6,875	15 375.00	21.46	2 50	1 25	6 150
17 Nov	26680.00	260 ₹ 6,500	-5 -125.00	22.33	1 25	0 0	4 100
14 Nov	26700.00	265 ₹ 6,625	57.9 1447.50	22.91	6 150	3 75	3 75

For Shree Cement Limited - strike price 25500 expiring on 30DEC2025

Delta for 25500 PE is -0.27

Historical price for 25500 PE is as follows

On 9 Dec SHREECEM was trading at 26100.00. The strike last trading price was 193, which was 15.65 higher than the previous day. The implied volatity was 18.04, the open interest changed by -5 which decreased total open position to 145

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 180, which was -21.05 lower than the previous day. The implied volatity was 17.92, the open interest changed by 16 which increased total open position to 150

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 192, which was 2 higher than the previous day. The implied volatity was 18.02, the open interest changed by 6 which increased total open position to 133

On 4 Dec SHREECEM was trading at 26450.00. The strike last trading price was 190, which was 49.7 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0

On 3 Dec SHREECEM was trading at 26300.00. The strike last trading price was 190, which was 49.7 higher than the previous day. The implied volatity was 18.89, the open interest changed by -10 which decreased total open position to 128

On 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 137.75, which was -42.25 lower than the previous day. The implied volatity was 20.08, the open interest changed by 9 which increased total open position to 142

On 1 Dec SHREECEM was trading at 26415.00. The strike last trading price was 180, which was -23.85 lower than the previous day. The implied volatity was 18.79, the open interest changed by 0 which decreased total open position to 133

On 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 206.65, which was 49.65 higher than the previous day. The implied volatity was 20.21, the open interest changed by -7 which decreased total open position to 132

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 157, which was 30.6 higher than the previous day. The implied volatity was 20.89, the open interest changed by 6 which increased total open position to 138

On 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 129.7, which was -95.15 lower than the previous day. The implied volatity was 20.57, the open interest changed by 21 which increased total open position to 134

On 25 Nov SHREECEM was trading at 26455.00. The strike last trading price was 216, which was -14 lower than the previous day. The implied volatity was 20.68, the open interest changed by 73 which increased total open position to 113

On 24 Nov SHREECEM was trading at 26490.00. The strike last trading price was 230, which was -21.9 lower than the previous day. The implied volatity was 21.03, the open interest changed by 4 which increased total open position to 40

On 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 251.9, which was 1.9 higher than the previous day. The implied volatity was 21.20, the open interest changed by 25 which increased total open position to 35

On 20 Nov SHREECEM was trading at 26480.00. The strike last trading price was 250, which was -25 lower than the previous day. The implied volatity was 20.80, the open interest changed by 1 which increased total open position to 8

On 19 Nov SHREECEM was trading at 26510.00. The strike last trading price was 275, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 18 Nov SHREECEM was trading at 26420.00. The strike last trading price was 275, which was 15 higher than the previous day. The implied volatity was 21.46, the open interest changed by 1 which increased total open position to 6

On 17 Nov SHREECEM was trading at 26680.00. The strike last trading price was 260, which was -5 lower than the previous day. The implied volatity was 22.33, the open interest changed by 0 which decreased total open position to 4

On 14 Nov SHREECEM was trading at 26700.00. The strike last trading price was 265, which was 57.9 higher than the previous day. The implied volatity was 22.91, the open interest changed by 3 which increased total open position to 3

Related Pages for SHREECEM

SHREECEM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD