SHREECEM
Shree Cement Limited
Historical option data for SHREECEM
16 Sep 2024 04:11 PM IST
| SHREECEM 25750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25619.40 | 389.95 | -244.25 | 1,975 | 450 | 1,300 | ||||
| 13 Sept | 25883.10 | 634.2 | -36.30 | 425 | 150 | 850 | ||||
| 12 Sept | 26019.65 | 670.5 | 249.20 | 1,225 | -400 | 725 | ||||
| 11 Sept | 25614.10 | 421.3 | -146.70 | 1,375 | 100 | 1,175 | ||||
| 10 Sept | 25725.15 | 568 | -55.35 | 1,475 | -50 | 1,075 | ||||
| 9 Sept | 25798.60 | 623.35 | 43.35 | 1,375 | 150 | 1,125 | ||||
| 6 Sept | 25610.45 | 580 | -85.00 | 2,025 | 125 | 950 | ||||
| 5 Sept | 25662.25 | 665 | -64.60 | 2,525 | 75 | 750 | ||||
| 4 Sept | 25770.75 | 729.6 | 152.60 | 4,825 | -675 | 725 | ||||
| 3 Sept | 25507.60 | 577 | 49.85 | 950 | 0 | 1,500 | ||||
| 2 Sept | 25427.30 | 527.15 | -118.60 | 6,400 | 825 | 1,525 | ||||
|
|
||||||||||
| 30 Aug | 25482.00 | 645.75 | 280.50 | 6,450 | 575 | 650 | ||||
| 29 Aug | 24821.35 | 365.25 | -187.50 | 175 | 50 | 75 | ||||
| 28 Aug | 24692.20 | 552.75 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 24813.20 | 552.75 | 0.00 | 0 | 25 | 0 | ||||
| 26 Aug | 24906.45 | 552.75 | -2006.25 | 25 | 0 | 0 | ||||
| 23 Aug | 24706.05 | 2559 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 25012.40 | 2559 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24808.05 | 2559 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24730.55 | 2559 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24848.95 | 2559 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24642.85 | 2559 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24338.95 | 2559 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24205.95 | 2559 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24408.35 | 2559 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 24296.60 | 2559 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 24143.40 | 2559 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 25098.60 | 2559 | 0 | 0 | 0 | |||||
For Shree Cement Limited - strike price 25750 expiring on 26SEP2024
Delta for 25750 CE is -
Historical price for 25750 CE is as follows
On 16 Sept SHREECEM was trading at 25619.40. The strike last trading price was 389.95, which was -244.25 lower than the previous day. The implied volatity was -, the open interest changed by 450 which increased total open position to 1300
On 13 Sept SHREECEM was trading at 25883.10. The strike last trading price was 634.2, which was -36.30 lower than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 850
On 12 Sept SHREECEM was trading at 26019.65. The strike last trading price was 670.5, which was 249.20 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 725
On 11 Sept SHREECEM was trading at 25614.10. The strike last trading price was 421.3, which was -146.70 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 1175
On 10 Sept SHREECEM was trading at 25725.15. The strike last trading price was 568, which was -55.35 lower than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 1075
On 9 Sept SHREECEM was trading at 25798.60. The strike last trading price was 623.35, which was 43.35 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1125
On 6 Sept SHREECEM was trading at 25610.45. The strike last trading price was 580, which was -85.00 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 950
On 5 Sept SHREECEM was trading at 25662.25. The strike last trading price was 665, which was -64.60 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 750
On 4 Sept SHREECEM was trading at 25770.75. The strike last trading price was 729.6, which was 152.60 higher than the previous day. The implied volatity was -, the open interest changed by -675 which decreased total open position to 725
On 3 Sept SHREECEM was trading at 25507.60. The strike last trading price was 577, which was 49.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 2 Sept SHREECEM was trading at 25427.30. The strike last trading price was 527.15, which was -118.60 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1525
On 30 Aug SHREECEM was trading at 25482.00. The strike last trading price was 645.75, which was 280.50 higher than the previous day. The implied volatity was -, the open interest changed by 575 which increased total open position to 650
On 29 Aug SHREECEM was trading at 24821.35. The strike last trading price was 365.25, which was -187.50 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 75
On 28 Aug SHREECEM was trading at 24692.20. The strike last trading price was 552.75, 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 27 Aug SHREECEM was trading at 24813.20. The strike last trading price was 552.75, 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 26 Aug SHREECEM was trading at 24906.45. The strike last trading price was 552.75, which was -2006.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug SHREECEM was trading at 24706.05. The strike last trading price was 2559, 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 22 Aug SHREECEM was trading at 25012.40. The strike last trading price was 2559, 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 21 Aug SHREECEM was trading at 24808.05. The strike last trading price was 2559, 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 20 Aug SHREECEM was trading at 24730.55. The strike last trading price was 2559, 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 Aug SHREECEM was trading at 24848.95. The strike last trading price was 2559, 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 16 Aug SHREECEM was trading at 24642.85. The strike last trading price was 2559, 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 2559, 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 2559, 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 2559, 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 2559, 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 2559, 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 2559, 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 25750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25619.40 | 455.75 | 88.45 | 875 | -125 | 1,600 |
| 13 Sept | 25883.10 | 367.3 | 52.85 | 1,275 | 150 | 1,750 |
| 12 Sept | 26019.65 | 314.45 | -250.60 | 1,625 | 400 | 1,625 |
| 11 Sept | 25614.10 | 565.05 | 95.05 | 450 | -175 | 1,350 |
| 10 Sept | 25725.15 | 470 | -68.15 | 2,275 | 525 | 1,500 |
| 9 Sept | 25798.60 | 538.15 | -72.45 | 175 | -25 | 950 |
| 6 Sept | 25610.45 | 610.6 | 69.80 | 525 | 50 | 1,000 |
| 5 Sept | 25662.25 | 540.8 | 25.80 | 675 | -50 | 975 |
| 4 Sept | 25770.75 | 515 | -128.00 | 1,575 | 600 | 1,025 |
| 3 Sept | 25507.60 | 643 | -156.05 | 75 | 0 | 400 |
| 2 Sept | 25427.30 | 799.05 | -40.95 | 500 | 275 | 375 |
| 30 Aug | 25482.00 | 840 | 337.30 | 100 | 0 | 0 |
| 29 Aug | 24821.35 | 502.7 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 24692.20 | 502.7 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 24813.20 | 502.7 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 24906.45 | 502.7 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24706.05 | 502.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 25012.40 | 502.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24808.05 | 502.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24730.55 | 502.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24848.95 | 502.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 24642.85 | 502.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 24338.95 | 502.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 24205.95 | 502.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 24408.35 | 502.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 24296.60 | 502.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 24143.40 | 502.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 25098.60 | 502.7 | 0 | 0 | 0 | |
For Shree Cement Limited - strike price 25750 expiring on 26SEP2024
Delta for 25750 PE is -
Historical price for 25750 PE is as follows
On 16 Sept SHREECEM was trading at 25619.40. The strike last trading price was 455.75, which was 88.45 higher than the previous day. The implied volatity was -, the open interest changed by -125 which decreased total open position to 1600
On 13 Sept SHREECEM was trading at 25883.10. The strike last trading price was 367.3, which was 52.85 higher than the previous day. The implied volatity was -, the open interest changed by 150 which increased total open position to 1750
On 12 Sept SHREECEM was trading at 26019.65. The strike last trading price was 314.45, which was -250.60 lower than the previous day. The implied volatity was -, the open interest changed by 400 which increased total open position to 1625
On 11 Sept SHREECEM was trading at 25614.10. The strike last trading price was 565.05, which was 95.05 higher than the previous day. The implied volatity was -, the open interest changed by -175 which decreased total open position to 1350
On 10 Sept SHREECEM was trading at 25725.15. The strike last trading price was 470, which was -68.15 lower than the previous day. The implied volatity was -, the open interest changed by 525 which increased total open position to 1500
On 9 Sept SHREECEM was trading at 25798.60. The strike last trading price was 538.15, which was -72.45 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 950
On 6 Sept SHREECEM was trading at 25610.45. The strike last trading price was 610.6, which was 69.80 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 1000
On 5 Sept SHREECEM was trading at 25662.25. The strike last trading price was 540.8, which was 25.80 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 975
On 4 Sept SHREECEM was trading at 25770.75. The strike last trading price was 515, which was -128.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1025
On 3 Sept SHREECEM was trading at 25507.60. The strike last trading price was 643, which was -156.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 400
On 2 Sept SHREECEM was trading at 25427.30. The strike last trading price was 799.05, which was -40.95 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 375
On 30 Aug SHREECEM was trading at 25482.00. The strike last trading price was 840, which was 337.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug SHREECEM was trading at 24821.35. The strike last trading price was 502.7, 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 28 Aug SHREECEM was trading at 24692.20. The strike last trading price was 502.7, 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 27 Aug SHREECEM was trading at 24813.20. The strike last trading price was 502.7, 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 26 Aug SHREECEM was trading at 24906.45. The strike last trading price was 502.7, 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 23 Aug SHREECEM was trading at 24706.05. The strike last trading price was 502.7, 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 22 Aug SHREECEM was trading at 25012.40. The strike last trading price was 502.7, 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 21 Aug SHREECEM was trading at 24808.05. The strike last trading price was 502.7, 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 20 Aug SHREECEM was trading at 24730.55. The strike last trading price was 502.7, 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 Aug SHREECEM was trading at 24848.95. The strike last trading price was 502.7, 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 16 Aug SHREECEM was trading at 24642.85. The strike last trading price was 502.7, 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 502.7, 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 502.7, 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 502.7, 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 502.7, 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 502.7, 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 502.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0