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 25750 CE
Delta: 0.71 Vega: 21.35 Theta: -10.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	26100.00	535 ₹ 13,375	-475 -11875.00	11.92	11 275	0 0	16 400
8 Dec	26135.00	1010 ₹ 25,250	-9.75 -243.75	-	0 0	0 0	16 400
5 Dec	26075.00	1010 ₹ 25,250	-9.75 -243.75	-	0 0	0 0	0 0
4 Dec	26450.00	1010 ₹ 25,250	-9.75 -243.75	-	0 0	0 0	0 0
3 Dec	26300.00	1010 ₹ 25,250	-9.75 -243.75	-	0 0	-3 -75	0 0
2 Dec	26545.00	1010 ₹ 25,250	-9.75 -243.75	-	5 125	-1 -25	18 450
1 Dec	26415.00	1019.75 ₹ 25,493.75	-53.65 -1341.25	18.36	2 50	0 0	21 525
28 Nov	26400.00	1073.4 ₹ 26,835	-466.05 -11651.25	16.46	4 100	2 50	21 525
27 Nov	26755.00	1539.5 ₹ 38,487.5	164.85 4121.25	-	0 0	-1 -25	0 0
26 Nov	26935.00	1539.5 ₹ 38,487.5	164.85 4121.25	17.19	4 100	0 0	20 500
25 Nov	26455.00	1374.65 ₹ 34,366.25	104.65 2616.25	-	0 0	0 0	0 0
24 Nov	26490.00	1374.65 ₹ 34,366.25	104.65 2616.25	-	0 0	11 275	0 0
21 Nov	26480.00	1374.65 ₹ 34,366.25	104.65 2616.25	22.29	12 300	10 250	19 475
20 Nov	26480.00	1270 ₹ 31,750	-10.55 -263.75	18.85	5 125	0 0	4 100
19 Nov	26510.00	1280.55 ₹ 32,013.75	-2023.75 -50593.75	16.75	8 200	6 150	6 150
18 Nov	26420.00	3304.3 ₹ 82,607.5	0 0.00	-	0 0	0 0	0 0
17 Nov	26680.00	3304.3 ₹ 82,607.5	0 0.00	-	0 0	0 0	0 0

14 Nov	26700.00	3304.3 ₹ 82,607.5	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 25750 expiring on 30DEC2025

Delta for 25750 CE is 0.71

Historical price for 25750 CE is as follows

On 9 Dec SHREECEM was trading at 26100.00. The strike last trading price was 535, which was -475 lower than the previous day. The implied volatity was 11.92, the open interest changed by 0 which decreased total open position to 16

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 1010, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 1010, which was -9.75 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 1010, which was -9.75 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 1010, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 1010, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 18

On 1 Dec SHREECEM was trading at 26415.00. The strike last trading price was 1019.75, which was -53.65 lower than the previous day. The implied volatity was 18.36, the open interest changed by 0 which decreased total open position to 21

On 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 1073.4, which was -466.05 lower than the previous day. The implied volatity was 16.46, the open interest changed by 2 which increased total open position to 21

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 1539.5, which was 164.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 1539.5, which was 164.85 higher than the previous day. The implied volatity was 17.19, the open interest changed by 0 which decreased total open position to 20

On 25 Nov SHREECEM was trading at 26455.00. The strike last trading price was 1374.65, which was 104.65 higher 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 1374.65, which was 104.65 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 1374.65, which was 104.65 higher than the previous day. The implied volatity was 22.29, the open interest changed by 10 which increased total open position to 19

On 20 Nov SHREECEM was trading at 26480.00. The strike last trading price was 1270, which was -10.55 lower than the previous day. The implied volatity was 18.85, the open interest changed by 0 which decreased total open position to 4

On 19 Nov SHREECEM was trading at 26510.00. The strike last trading price was 1280.55, which was -2023.75 lower than the previous day. The implied volatity was 16.75, the open interest changed by 6 which increased total open position to 6

On 18 Nov SHREECEM was trading at 26420.00. The strike last trading price was 3304.3, 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 3304.3, 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 3304.3, 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 25750 PE
Delta: -0.34 Vega: 22.73 Theta: -6.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	26100.00	223.65 ₹ 5,591.25	-21.35 -533.75	15.83	39 975	-3 -75	15 375
8 Dec	26135.00	245 ₹ 6,125	40 1000.00	17.42	11 275	-1 -25	18 450
5 Dec	26075.00	205 ₹ 5,125	-16.45 -411.25	-	0 0	0 0	0 0
4 Dec	26450.00	205 ₹ 5,125	-16.45 -411.25	18.74	1 25	0 0	19 475
3 Dec	26300.00	221.45 ₹ 5,536.25	16.2 405.00	17.30	14 350	1 25	19 475
2 Dec	26545.00	205.25 ₹ 5,131.25	-109.75 -2743.75	-	0 0	0 0	0 0
1 Dec	26415.00	205.25 ₹ 5,131.25	-109.75 -2743.75	-	0 0	0 0	0 0
28 Nov	26400.00	205.25 ₹ 5,131.25	-109.75 -2743.75	-	0 0	7 175	0 0
27 Nov	26755.00	205.25 ₹ 5,131.25	-109.75 -2743.75	20.75	21 525	7 175	18 450
26 Nov	26935.00	315 ₹ 7,875	0 0.00	-	0 0	0 0	0 0
25 Nov	26455.00	315 ₹ 7,875	0 0.00	-	0 0	1 25	0 0
24 Nov	26490.00	315 ₹ 7,875	0 0.00	21.03	1 25	0 0	10 250
21 Nov	26480.00	315 ₹ 7,875	7.9 197.50	21.04	5 125	2 50	7 175
20 Nov	26480.00	307.1 ₹ 7,677.5	0 0.00	-	0 0	1 25	0 0
19 Nov	26510.00	307.1 ₹ 7,677.5	0 0.00	20.85	1 25	0 0	4 100
18 Nov	26420.00	307.1 ₹ 7,677.5	107.95 2698.75	19.81	4 100	2 50	2 50
17 Nov	26680.00	199.15 ₹ 4,978.75	0 0.00	3.25	0 0	0 0	0 0
14 Nov	26700.00	199.15 ₹ 4,978.75	0 0.00	3.28	0 0	0 0	0 0

For Shree Cement Limited - strike price 25750 expiring on 30DEC2025

Delta for 25750 PE is -0.34

Historical price for 25750 PE is as follows

On 9 Dec SHREECEM was trading at 26100.00. The strike last trading price was 223.65, which was -21.35 lower than the previous day. The implied volatity was 15.83, the open interest changed by -3 which decreased total open position to 15

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 245, which was 40 higher than the previous day. The implied volatity was 17.42, the open interest changed by -1 which decreased total open position to 18

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 205, which was -16.45 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 205, which was -16.45 lower than the previous day. The implied volatity was 18.74, the open interest changed by 0 which decreased total open position to 19

On 3 Dec SHREECEM was trading at 26300.00. The strike last trading price was 221.45, which was 16.2 higher than the previous day. The implied volatity was 17.30, the open interest changed by 1 which increased total open position to 19

On 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 205.25, which was -109.75 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 205.25, which was -109.75 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 205.25, which was -109.75 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 205.25, which was -109.75 lower than the previous day. The implied volatity was 20.75, the open interest changed by 7 which increased total open position to 18

On 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 315, 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 315, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov SHREECEM was trading at 26490.00. The strike last trading price was 315, which was 0 lower than the previous day. The implied volatity was 21.03, the open interest changed by 0 which decreased total open position to 10

On 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 315, which was 7.9 higher than the previous day. The implied volatity was 21.04, the open interest changed by 2 which increased total open position to 7

On 20 Nov SHREECEM was trading at 26480.00. The strike last trading price was 307.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov SHREECEM was trading at 26510.00. The strike last trading price was 307.1, which was 0 lower than the previous day. The implied volatity was 20.85, the open interest changed by 0 which decreased total open position to 4

On 18 Nov SHREECEM was trading at 26420.00. The strike last trading price was 307.1, which was 107.95 higher than the previous day. The implied volatity was 19.81, the open interest changed by 2 which increased total open position to 2

On 17 Nov SHREECEM was trading at 26680.00. The strike last trading price was 199.15, which was 0 lower than the previous day. The implied volatity was 3.25, 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 199.15, which was 0 lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0

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