SHREECEM
Shree Cement Limited
Historical option data for SHREECEM
18 Oct 2024 12:02 PM IST
| SHREECEM 26000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 24257.60 | 55.05 | -8.95 | 2,575 | 350 | 31,100 | ||||
| 17 Oct | 24245.10 | 64 | -9.70 | 7,125 | 700 | 31,150 | ||||
| 16 Oct | 24439.55 | 73.7 | -46.30 | 13,300 | 3,050 | 30,375 | ||||
| 15 Oct | 24718.50 | 120 | 19.00 | 36,875 | -1,300 | 27,325 | ||||
| 14 Oct | 24572.20 | 101 | -1.00 | 28,750 | -1,800 | 28,675 | ||||
| 11 Oct | 24337.05 | 102 | -40.30 | 29,600 | 8,925 | 30,475 | ||||
| 10 Oct | 24641.80 | 142.3 | -67.85 | 24,500 | 2,225 | 21,500 | ||||
| 9 Oct | 24975.05 | 210.15 | -169.85 | 58,125 | 11,300 | 19,200 | ||||
| 8 Oct | 25582.90 | 380 | 22.00 | 11,025 | 925 | 7,925 | ||||
| 7 Oct | 25376.45 | 358 | -359.75 | 6,125 | 825 | 6,975 | ||||
| 4 Oct | 26034.20 | 717.75 | -177.25 | 1,200 | 175 | 6,150 | ||||
| 3 Oct | 26259.20 | 895 | -245.00 | 3,825 | -700 | 5,975 | ||||
| 1 Oct | 26523.25 | 1140 | 125.00 | 3,000 | -75 | 6,725 | ||||
| 30 Sept | 26308.90 | 1015 | 106.35 | 3,625 | 675 | 6,775 | ||||
| 27 Sept | 26247.90 | 908.65 | -41.40 | 8,275 | 1,975 | 6,050 | ||||
| 26 Sept | 26123.10 | 950.05 | 137.25 | 4,500 | 1,350 | 4,050 | ||||
| 25 Sept | 25903.65 | 812.8 | -50.25 | 3,900 | 1,800 | 2,725 | ||||
| 24 Sept | 25911.65 | 863.05 | -111.90 | 1,225 | 600 | 950 | ||||
| 23 Sept | 25958.10 | 974.95 | 423.95 | 775 | 175 | 350 | ||||
| 20 Sept | 25141.70 | 551 | 106.80 | 25 | 0 | 150 | ||||
|
|
||||||||||
| 19 Sept | 24931.70 | 444.2 | -107.50 | 100 | 0 | 50 | ||||
| 18 Sept | 25076.65 | 551.7 | -2227.00 | 50 | 0 | 0 | ||||
| 10 Sept | 25725.15 | 2778.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 25507.60 | 2778.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 24906.45 | 2778.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 25012.40 | 2778.7 | 2778.70 | 0 | 0 | 0 | ||||
| 16 Aug | 24642.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 24143.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 25098.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 26101.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 26834.80 | 0 | 0 | 0 | 0 | |||||
For Shree Cement Limited - strike price 26000 expiring on 31OCT2024
Delta for 26000 CE is -
Historical price for 26000 CE is as follows
On 18 Oct SHREECEM was trading at 24257.60. The strike last trading price was 55.05, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 350 which increased total open position to 31100
On 17 Oct SHREECEM was trading at 24245.10. The strike last trading price was 64, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 700 which increased total open position to 31150
On 16 Oct SHREECEM was trading at 24439.55. The strike last trading price was 73.7, which was -46.30 lower than the previous day. The implied volatity was -, the open interest changed by 3050 which increased total open position to 30375
On 15 Oct SHREECEM was trading at 24718.50. The strike last trading price was 120, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by -1300 which decreased total open position to 27325
On 14 Oct SHREECEM was trading at 24572.20. The strike last trading price was 101, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 28675
On 11 Oct SHREECEM was trading at 24337.05. The strike last trading price was 102, which was -40.30 lower than the previous day. The implied volatity was -, the open interest changed by 8925 which increased total open position to 30475
On 10 Oct SHREECEM was trading at 24641.80. The strike last trading price was 142.3, which was -67.85 lower than the previous day. The implied volatity was -, the open interest changed by 2225 which increased total open position to 21500
On 9 Oct SHREECEM was trading at 24975.05. The strike last trading price was 210.15, which was -169.85 lower than the previous day. The implied volatity was -, the open interest changed by 11300 which increased total open position to 19200
On 8 Oct SHREECEM was trading at 25582.90. The strike last trading price was 380, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 925 which increased total open position to 7925
On 7 Oct SHREECEM was trading at 25376.45. The strike last trading price was 358, which was -359.75 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 6975
On 4 Oct SHREECEM was trading at 26034.20. The strike last trading price was 717.75, which was -177.25 lower than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 6150
On 3 Oct SHREECEM was trading at 26259.20. The strike last trading price was 895, which was -245.00 lower than the previous day. The implied volatity was -, the open interest changed by -700 which decreased total open position to 5975
On 1 Oct SHREECEM was trading at 26523.25. The strike last trading price was 1140, which was 125.00 higher than the previous day. The implied volatity was -, the open interest changed by -75 which decreased total open position to 6725
On 30 Sept SHREECEM was trading at 26308.90. The strike last trading price was 1015, which was 106.35 higher than the previous day. The implied volatity was -, the open interest changed by 675 which increased total open position to 6775
On 27 Sept SHREECEM was trading at 26247.90. The strike last trading price was 908.65, which was -41.40 lower than the previous day. The implied volatity was -, the open interest changed by 1975 which increased total open position to 6050
On 26 Sept SHREECEM was trading at 26123.10. The strike last trading price was 950.05, which was 137.25 higher than the previous day. The implied volatity was -, the open interest changed by 1350 which increased total open position to 4050
On 25 Sept SHREECEM was trading at 25903.65. The strike last trading price was 812.8, which was -50.25 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2725
On 24 Sept SHREECEM was trading at 25911.65. The strike last trading price was 863.05, which was -111.90 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 950
On 23 Sept SHREECEM was trading at 25958.10. The strike last trading price was 974.95, which was 423.95 higher than the previous day. The implied volatity was -, the open interest changed by 175 which increased total open position to 350
On 20 Sept SHREECEM was trading at 25141.70. The strike last trading price was 551, which was 106.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 19 Sept SHREECEM was trading at 24931.70. The strike last trading price was 444.2, which was -107.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 18 Sept SHREECEM was trading at 25076.65. The strike last trading price was 551.7, which was -2227.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept SHREECEM was trading at 25725.15. The strike last trading price was 2778.7, 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 3 Sept SHREECEM was trading at 25507.60. The strike last trading price was 2778.7, 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 2778.7, 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 2778.7, which was 2778.70 higher 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 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 Aug SHREECEM was trading at 24143.40. 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 7 Aug SHREECEM was trading at 25098.60. 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 6 Aug SHREECEM was trading at 26101.35. 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 5 Aug SHREECEM was trading at 26834.80. 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 26000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 24257.60 | 1649.9 | 0.00 | 0 | -25 | 0 |
| 17 Oct | 24245.10 | 1649.9 | -210.10 | 25 | 0 | 4,900 |
| 16 Oct | 24439.55 | 1860 | 400.00 | 125 | -25 | 4,900 |
| 15 Oct | 24718.50 | 1460 | -139.00 | 1,325 | 25 | 4,925 |
| 14 Oct | 24572.20 | 1599 | -159.00 | 125 | -25 | 4,925 |
| 11 Oct | 24337.05 | 1758 | 157.55 | 9,250 | -200 | 4,950 |
| 10 Oct | 24641.80 | 1600.45 | 203.50 | 550 | -100 | 5,175 |
| 9 Oct | 24975.05 | 1396.95 | 496.95 | 3,650 | -50 | 5,300 |
| 8 Oct | 25582.90 | 900 | -159.95 | 825 | -200 | 5,300 |
| 7 Oct | 25376.45 | 1059.95 | 459.95 | 4,625 | -375 | 5,625 |
| 4 Oct | 26034.20 | 600 | 99.95 | 2,000 | -100 | 6,000 |
| 3 Oct | 26259.20 | 500.05 | 60.15 | 4,475 | -400 | 6,100 |
| 1 Oct | 26523.25 | 439.9 | -90.10 | 3,700 | 250 | 6,500 |
| 30 Sept | 26308.90 | 530 | -96.05 | 4,800 | 975 | 6,300 |
| 27 Sept | 26247.90 | 626.05 | 26.05 | 6,825 | 2,325 | 4,775 |
| 26 Sept | 26123.10 | 600 | -235.00 | 1,025 | 25 | 2,400 |
| 25 Sept | 25903.65 | 835 | 130.95 | 325 | 75 | 2,225 |
| 24 Sept | 25911.65 | 704.05 | -195.95 | 2,050 | 950 | 1,150 |
| 23 Sept | 25958.10 | 900 | -550.00 | 175 | 100 | 150 |
| 20 Sept | 25141.70 | 1450 | 0.00 | 0 | 50 | 0 |
| 19 Sept | 24931.70 | 1450 | 659.60 | 50 | 0 | 0 |
| 18 Sept | 25076.65 | 790.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 25725.15 | 790.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 25507.60 | 790.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 24906.45 | 790.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 25012.40 | 790.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 24642.85 | 790.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 24143.40 | 790.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 25098.60 | 790.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 26101.35 | 790.4 | 790.40 | 0 | 0 | 0 |
| 5 Aug | 26834.80 | 0 | 0 | 0 | 0 | |
For Shree Cement Limited - strike price 26000 expiring on 31OCT2024
Delta for 26000 PE is -
Historical price for 26000 PE is as follows
On 18 Oct SHREECEM was trading at 24257.60. The strike last trading price was 1649.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 17 Oct SHREECEM was trading at 24245.10. The strike last trading price was 1649.9, which was -210.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4900
On 16 Oct SHREECEM was trading at 24439.55. The strike last trading price was 1860, which was 400.00 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 4900
On 15 Oct SHREECEM was trading at 24718.50. The strike last trading price was 1460, which was -139.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 4925
On 14 Oct SHREECEM was trading at 24572.20. The strike last trading price was 1599, which was -159.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 4925
On 11 Oct SHREECEM was trading at 24337.05. The strike last trading price was 1758, which was 157.55 higher than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 4950
On 10 Oct SHREECEM was trading at 24641.80. The strike last trading price was 1600.45, which was 203.50 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 5175
On 9 Oct SHREECEM was trading at 24975.05. The strike last trading price was 1396.95, which was 496.95 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 5300
On 8 Oct SHREECEM was trading at 25582.90. The strike last trading price was 900, which was -159.95 lower than the previous day. The implied volatity was -, the open interest changed by -200 which decreased total open position to 5300
On 7 Oct SHREECEM was trading at 25376.45. The strike last trading price was 1059.95, which was 459.95 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 5625
On 4 Oct SHREECEM was trading at 26034.20. The strike last trading price was 600, which was 99.95 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 6000
On 3 Oct SHREECEM was trading at 26259.20. The strike last trading price was 500.05, which was 60.15 higher than the previous day. The implied volatity was -, the open interest changed by -400 which decreased total open position to 6100
On 1 Oct SHREECEM was trading at 26523.25. The strike last trading price was 439.9, which was -90.10 lower than the previous day. The implied volatity was -, the open interest changed by 250 which increased total open position to 6500
On 30 Sept SHREECEM was trading at 26308.90. The strike last trading price was 530, which was -96.05 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 6300
On 27 Sept SHREECEM was trading at 26247.90. The strike last trading price was 626.05, which was 26.05 higher than the previous day. The implied volatity was -, the open interest changed by 2325 which increased total open position to 4775
On 26 Sept SHREECEM was trading at 26123.10. The strike last trading price was 600, which was -235.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 2400
On 25 Sept SHREECEM was trading at 25903.65. The strike last trading price was 835, which was 130.95 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 2225
On 24 Sept SHREECEM was trading at 25911.65. The strike last trading price was 704.05, which was -195.95 lower than the previous day. The implied volatity was -, the open interest changed by 950 which increased total open position to 1150
On 23 Sept SHREECEM was trading at 25958.10. The strike last trading price was 900, which was -550.00 lower than the previous day. The implied volatity was -, the open interest changed by 100 which increased total open position to 150
On 20 Sept SHREECEM was trading at 25141.70. The strike last trading price was 1450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 0
On 19 Sept SHREECEM was trading at 24931.70. The strike last trading price was 1450, which was 659.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept SHREECEM was trading at 25076.65. The strike last trading price was 790.4, 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 10 Sept SHREECEM was trading at 25725.15. The strike last trading price was 790.4, 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 3 Sept SHREECEM was trading at 25507.60. The strike last trading price was 790.4, 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 26 Aug SHREECEM was trading at 24906.45. The strike last trading price was 790.4, 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 22 Aug SHREECEM was trading at 25012.40. The strike last trading price was 790.4, 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 16 Aug SHREECEM was trading at 24642.85. The strike last trading price was 790.4, 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 790.4, 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 790.4, 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 6 Aug SHREECEM was trading at 26101.35. The strike last trading price was 790.4, which was 790.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug SHREECEM was trading at 26834.80. 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
