SHREECEM
Shree Cement Limited
Historical option data for SHREECEM
24 Apr 2026 01:37 PM IST
| SHREECEM 28-Apr-2026 (4d) 25750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.07
Theta: -23.52
Gamma: 0.00033
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 24985.00 | 71.55 | -105.3 | 28.16 | 26 | 5 | 54 | |||||||||
| 23 Apr | 25470.00 | 177.6 | -148.79999999999998 | 23.24 | 157 | 7 | 47 | |||||||||
| 22 Apr | 25735.00 | 327.15 | 34.94999999999999 | 25.14 | 374 | -13 | 44 | |||||||||
| 21 Apr | 25540.00 | 295.45 | 89.54999999999998 | 24.32 | 325 | 45 | 55 | |||||||||
| 20 Apr | 25490.00 | 205.9 | -96.54999999999998 | - | 0 | 0 | 10 | |||||||||
| 17 Apr | 25290.00 | 205.9 | -32.849999999999994 | 23.17 | 15 | 2 | 11 | |||||||||
| 16 Apr | 25110.00 | 238.75 | 88.75 | 25.94 | 5 | 0 | 9 | |||||||||
| 15 Apr | 24965.00 | 150 | 36.25 | - | 0 | 0 | 9 | |||||||||
| 13 Apr | 24300.00 | 150 | -23.599999999999994 | 32.04 | 1 | 0 | 9 | |||||||||
| 10 Apr | 24340.00 | 173.6 | -16.400000000000006 | 29.3 | 22 | 4 | 8 | |||||||||
| 9 Apr | 23990.00 | 190 | -1456.5 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 24360.00 | 190 | -1456.5 | - | 0 | 0 | 4 | |||||||||
| 7 Apr | 23350.00 | 190 | -1456.5 | - | 0 | 0 | 4 | |||||||||
| 6 Apr | 23695.00 | 190 | -1456.5 | - | 0 | 0 | 4 | |||||||||
| 2 Apr | 23125.00 | 190 | -1456.5 | - | 0 | 0 | 4 | |||||||||
| 1 Apr | 23265.00 | 190 | -1456.5 | - | 0 | 0 | 4 | |||||||||
| 30 Mar | 23020.00 | 190 | -1456.5 | - | 0 | 0 | 4 | |||||||||
| 27 Mar | 23705.00 | 190 | -1456.5 | 27.18 | 4 | 3 | 3 | |||||||||
| 25 Mar | 24230.00 | 1646.5 | 0 | 3.96 | 0 | 0 | 0 | |||||||||
| 24 Mar | 23325.00 | 1646.5 | 0 | 7.73 | 0 | 0 | 0 | |||||||||
| 23 Mar | 22725.00 | 1646.5 | 0 | 8.05 | 0 | 0 | 0 | |||||||||
| 20 Mar | 23535.00 | 1646.5 | 0 | 5.19 | 0 | 0 | 0 | |||||||||
| 19 Mar | 23335.00 | 1646.5 | 0 | 5.94 | 0 | 0 | 0 | |||||||||
| 18 Mar | 23925.00 | 1646.5 | 0 | 4.31 | 0 | 0 | 0 | |||||||||
| 17 Mar | 23675.00 | 1646.5 | 0 | 5.1 | 0 | 0 | 0 | |||||||||
| 16 Mar | 23315.00 | 1646.5 | 0 | 5.77 | 0 | 0 | 0 | |||||||||
| 13 Mar | 22965.00 | 1646.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 23500.00 | 1646.5 | 0 | 5.01 | 0 | 0 | 0 | |||||||||
| 11 Mar | 23740.00 | 1646.5 | 0 | 4.37 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 23960.00 | 1646.5 | 0 | 3.69 | 0 | 0 | 0 | |||||||||
| 9 Mar | 23590.00 | 1646.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 24875.00 | 1646.5 | 0 | 0.52 | 0 | 0 | 0 | |||||||||
| 5 Mar | 25200.00 | 1646.5 | 0 | 0.76 | 0 | 0 | 0 | |||||||||
| 4 Mar | 25355.00 | 1646.5 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 2 Mar | 26125.00 | 1646.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Shree Cement Limited - strike price 25750 expiring on 28APR2026
Delta for 25750 CE is 0.17
Historical price for 25750 CE is as follows
On 24 Apr SHREECEM was trading at 24985.00. The strike last trading price was 71.55, which was -105.3 lower than the previous day. The implied volatity was 28.16, the open interest changed by 5 which increased total open position to 54
On 23 Apr SHREECEM was trading at 25470.00. The strike last trading price was 177.6, which was -148.79999999999998 lower than the previous day. The implied volatity was 23.24, the open interest changed by 7 which increased total open position to 47
On 22 Apr SHREECEM was trading at 25735.00. The strike last trading price was 327.15, which was 34.94999999999999 higher than the previous day. The implied volatity was 25.14, the open interest changed by -13 which decreased total open position to 44
On 21 Apr SHREECEM was trading at 25540.00. The strike last trading price was 295.45, which was 89.54999999999998 higher than the previous day. The implied volatity was 24.32, the open interest changed by 45 which increased total open position to 55
On 20 Apr SHREECEM was trading at 25490.00. The strike last trading price was 205.9, which was -96.54999999999998 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Apr SHREECEM was trading at 25290.00. The strike last trading price was 205.9, which was -32.849999999999994 lower than the previous day. The implied volatity was 23.17, the open interest changed by 2 which increased total open position to 11
On 16 Apr SHREECEM was trading at 25110.00. The strike last trading price was 238.75, which was 88.75 higher than the previous day. The implied volatity was 25.94, the open interest changed by 0 which decreased total open position to 9
On 15 Apr SHREECEM was trading at 24965.00. The strike last trading price was 150, which was 36.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 13 Apr SHREECEM was trading at 24300.00. The strike last trading price was 150, which was -23.599999999999994 lower than the previous day. The implied volatity was 32.04, the open interest changed by 0 which decreased total open position to 9
On 10 Apr SHREECEM was trading at 24340.00. The strike last trading price was 173.6, which was -16.400000000000006 lower than the previous day. The implied volatity was 29.3, the open interest changed by 4 which increased total open position to 8
On 9 Apr SHREECEM was trading at 23990.00. The strike last trading price was 190, which was -1456.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr SHREECEM was trading at 24360.00. The strike last trading price was 190, which was -1456.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Apr SHREECEM was trading at 23350.00. The strike last trading price was 190, which was -1456.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Apr SHREECEM was trading at 23695.00. The strike last trading price was 190, which was -1456.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Apr SHREECEM was trading at 23125.00. The strike last trading price was 190, which was -1456.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr SHREECEM was trading at 23265.00. The strike last trading price was 190, which was -1456.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar SHREECEM was trading at 23020.00. The strike last trading price was 190, which was -1456.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Mar SHREECEM was trading at 23705.00. The strike last trading price was 190, which was -1456.5 lower than the previous day. The implied volatity was 27.18, the open interest changed by 3 which increased total open position to 3
On 25 Mar SHREECEM was trading at 24230.00. The strike last trading price was 1646.5, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SHREECEM was trading at 23325.00. The strike last trading price was 1646.5, which was 0 lower than the previous day. The implied volatity was 7.73, 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 1646.5, which was 0 lower than the previous day. The implied volatity was 8.05, 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 1646.5, which was 0 lower than the previous day. The implied volatity was 5.19, 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 1646.5, which was 0 lower than the previous day. The implied volatity was 5.94, 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 1646.5, which was 0 lower than the previous day. The implied volatity was 4.31, 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 1646.5, which was 0 lower than the previous day. The implied volatity was 5.1, 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 1646.5, which was 0 lower than the previous day. The implied volatity was 5.77, 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 1646.5, 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 1646.5, which was 0 lower than the previous day. The implied volatity was 5.01, 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 1646.5, which was 0 lower than the previous day. The implied volatity was 4.37, 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 1646.5, which was 0 lower than the previous day. The implied volatity was 3.69, 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 1646.5, 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 6 Mar SHREECEM was trading at 24875.00. The strike last trading price was 1646.5, which was 0 lower than the previous day. The implied volatity was 0.52, 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 1646.5, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SHREECEM was trading at 25355.00. The strike last trading price was 1646.5, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SHREECEM was trading at 26125.00. The strike last trading price was 1646.5, 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) 25750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 24985.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 25470.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 25735.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 25540.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 25490.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 25290.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 25110.00 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 24965.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 24300.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 24340.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 23990.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 24360.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 23350.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 23695.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 23125.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 23265.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 23020.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 23705.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 24230.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 23325.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 22725.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 23535.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 23335.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 23925.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 23675.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 23315.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 22965.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 23500.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 23740.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 23960.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 23590.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 24875.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 25200.00 | 577.2 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 25355.00 | 577.2 | 0 | 0.03 | 0 | 0 | 0 |
| 2 Mar | 26125.00 | 577.2 | 0 | - | 0 | 0 | 0 |
For Shree Cement Limited - strike price 25750 expiring on 28APR2026
Delta for 25750 PE is -
Historical price for 25750 PE is as follows
On 24 Apr SHREECEM was trading at 24985.00. The strike last trading price was 0, 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 Apr SHREECEM was trading at 25470.00. The strike last trading price was 0, 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 22 Apr SHREECEM was trading at 25735.00. The strike last trading price was 0, 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 Apr SHREECEM was trading at 25540.00. The strike last trading price was 0, 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 Apr SHREECEM was trading at 25490.00. The strike last trading price was 0, 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 Apr SHREECEM was trading at 25290.00. The strike last trading price was 0, 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 Apr SHREECEM was trading at 25110.00. The strike last trading price was 0, 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 15 Apr SHREECEM was trading at 24965.00. The strike last trading price was 0, 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 Apr SHREECEM was trading at 24300.00. The strike last trading price was 0, 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 10 Apr SHREECEM was trading at 24340.00. The strike last trading price was 0, 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 9 Apr SHREECEM was trading at 23990.00. The strike last trading price was 577.2, 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 Apr SHREECEM was trading at 24360.00. The strike last trading price was 577.2, 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 7 Apr SHREECEM was trading at 23350.00. The strike last trading price was 577.2, 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 6 Apr SHREECEM was trading at 23695.00. The strike last trading price was 577.2, 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 Apr SHREECEM was trading at 23125.00. The strike last trading price was 577.2, 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 Apr SHREECEM was trading at 23265.00. The strike last trading price was 577.2, 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 30 Mar SHREECEM was trading at 23020.00. The strike last trading price was 577.2, 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 Mar SHREECEM was trading at 23705.00. The strike last trading price was 577.2, 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 Mar SHREECEM was trading at 24230.00. The strike last trading price was 577.2, 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 Mar SHREECEM was trading at 23325.00. The strike last trading price was 577.2, 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 577.2, 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 577.2, 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 577.2, 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 577.2, 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 577.2, 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 577.2, 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 577.2, 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 577.2, 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 577.2, 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 10 Mar SHREECEM was trading at 23960.00. The strike last trading price was 577.2, 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 9 Mar SHREECEM was trading at 23590.00. The strike last trading price was 577.2, 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 6 Mar SHREECEM was trading at 24875.00. The strike last trading price was 577.2, 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 577.2, 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 Mar SHREECEM was trading at 25355.00. The strike last trading price was 577.2, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SHREECEM was trading at 26125.00. The strike last trading price was 577.2, 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
