SHREECEM
Shree Cement Limited
Historical option data for SHREECEM
24 Apr 2026 01:37 PM IST
| SHREECEM 28-Apr-2026 (4d) 26000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.05
Theta: -18.88
Gamma: 0.00024
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 24985.00 | 46 | -69.65 | 29.67 | 296 | 12 | 208 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 25470.00 | 120.4 | -104.79999999999998 | 25.45 | 774 | 20 | 191 | |||||||||
| 22 Apr | 25735.00 | 219.15 | 13.150000000000006 | 24.98 | 993 | 27 | 171 | |||||||||
| 21 Apr | 25540.00 | 203.6 | 30.150000000000006 | 23.32 | 1,173 | -10 | 148 | |||||||||
| 20 Apr | 25490.00 | 150.15 | -28.299999999999983 | 28.64 | 766 | -26 | 157 | |||||||||
| 17 Apr | 25290.00 | 171.15 | -13.049999999999983 | 23.32 | 788 | 76 | 191 | |||||||||
| 16 Apr | 25110.00 | 176.65 | -0.799999999999983 | 25.61 | 365 | -25 | 113 | |||||||||
| 15 Apr | 24965.00 | 171.15 | 43.85000000000001 | 27.45 | 986 | -55 | 138 | |||||||||
| 13 Apr | 24300.00 | 133.1 | -11.200000000000017 | 31.58 | 205 | 29 | 193 | |||||||||
| 10 Apr | 24340.00 | 135.7 | 35.89999999999999 | 29.56 | 531 | -74 | 161 | |||||||||
| 9 Apr | 23990.00 | 85 | -68.05 | 29.81 | 510 | 74 | 225 | |||||||||
| 8 Apr | 24360.00 | 155 | 76.15 | 29.42 | 559 | 81 | 151 | |||||||||
| 7 Apr | 23350.00 | 78 | -15.9 | 31.97 | 107 | -45 | 71 | |||||||||
| 6 Apr | 23695.00 | 94.85 | 1.95 | 30.17 | 180 | 89 | 116 | |||||||||
| 2 Apr | 23125.00 | 92.9 | 3 | 31.66 | 1 | 0 | 27 | |||||||||
| 1 Apr | 23265.00 | 92.9 | -53.35 | 29 | 21 | 14 | 24 | |||||||||
| 30 Mar | 23020.00 | 146.25 | -15 | 35.06 | 1 | 0 | 10 | |||||||||
| 27 Mar | 23705.00 | 175 | -5 | 29.22 | 9 | 7 | 9 | |||||||||
| 25 Mar | 24230.00 | 180 | 0 | 22.45 | 1 | 0 | 2 | |||||||||
| 24 Mar | 23325.00 | 180 | -63.75 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 22725.00 | 180 | -63.75 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 23535.00 | 180 | -63.75 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 23335.00 | 180 | -63.75 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 23925.00 | 180 | -63.75 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 23675.00 | 180 | -63.75 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 23315.00 | 180 | -63.75 | 28.6 | 1 | 0 | 1 | |||||||||
| 13 Mar | 22965.00 | 243.75 | -1985.3 | - | 0 | 0 | 1 | |||||||||
| 12 Mar | 23500.00 | 243.75 | -1985.3 | - | 0 | 0 | 1 | |||||||||
| 11 Mar | 23740.00 | 243.75 | -1985.3 | 24.22 | 1 | 0 | 0 | |||||||||
| 10 Mar | 23960.00 | 2229.05 | 0 | 4.19 | 0 | 0 | 0 | |||||||||
| 9 Mar | 23590.00 | 2229.05 | 0 | 5.08 | 0 | 0 | 0 | |||||||||
| 6 Mar | 24875.00 | 2229.05 | 0 | 1.17 | 0 | 0 | 0 | |||||||||
| 5 Mar | 25200.00 | 2229.05 | 0 | 1.36 | 0 | 0 | 0 | |||||||||
| 4 Mar | 25355.00 | 2229.05 | 0 | 0.63 | 0 | 0 | 0 | |||||||||
| 2 Mar | 26125.00 | 2229.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 26075.00 | 2229.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 26745.00 | 2229.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 26865.00 | 2229.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 26525.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 26550.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 26510.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 26215.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 26635.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 26370.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 26315.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 26130.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 26340.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 26805.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 26525.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 27145.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 27330.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 27225.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 27350.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 27020.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 26800.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 26385.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 26985.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 27055.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Shree Cement Limited - strike price 26000 expiring on 28APR2026
Delta for 26000 CE is 0.12
Historical price for 26000 CE is as follows
On 24 Apr SHREECEM was trading at 24985.00. The strike last trading price was 46, which was -69.65 lower than the previous day. The implied volatity was 29.67, the open interest changed by 12 which increased total open position to 208
On 23 Apr SHREECEM was trading at 25470.00. The strike last trading price was 120.4, which was -104.79999999999998 lower than the previous day. The implied volatity was 25.45, the open interest changed by 20 which increased total open position to 191
On 22 Apr SHREECEM was trading at 25735.00. The strike last trading price was 219.15, which was 13.150000000000006 higher than the previous day. The implied volatity was 24.98, the open interest changed by 27 which increased total open position to 171
On 21 Apr SHREECEM was trading at 25540.00. The strike last trading price was 203.6, which was 30.150000000000006 higher than the previous day. The implied volatity was 23.32, the open interest changed by -10 which decreased total open position to 148
On 20 Apr SHREECEM was trading at 25490.00. The strike last trading price was 150.15, which was -28.299999999999983 lower than the previous day. The implied volatity was 28.64, the open interest changed by -26 which decreased total open position to 157
On 17 Apr SHREECEM was trading at 25290.00. The strike last trading price was 171.15, which was -13.049999999999983 lower than the previous day. The implied volatity was 23.32, the open interest changed by 76 which increased total open position to 191
On 16 Apr SHREECEM was trading at 25110.00. The strike last trading price was 176.65, which was -0.799999999999983 lower than the previous day. The implied volatity was 25.61, the open interest changed by -25 which decreased total open position to 113
On 15 Apr SHREECEM was trading at 24965.00. The strike last trading price was 171.15, which was 43.85000000000001 higher than the previous day. The implied volatity was 27.45, the open interest changed by -55 which decreased total open position to 138
On 13 Apr SHREECEM was trading at 24300.00. The strike last trading price was 133.1, which was -11.200000000000017 lower than the previous day. The implied volatity was 31.58, the open interest changed by 29 which increased total open position to 193
On 10 Apr SHREECEM was trading at 24340.00. The strike last trading price was 135.7, which was 35.89999999999999 higher than the previous day. The implied volatity was 29.56, the open interest changed by -74 which decreased total open position to 161
On 9 Apr SHREECEM was trading at 23990.00. The strike last trading price was 85, which was -68.05 lower than the previous day. The implied volatity was 29.81, the open interest changed by 74 which increased total open position to 225
On 8 Apr SHREECEM was trading at 24360.00. The strike last trading price was 155, which was 76.15 higher than the previous day. The implied volatity was 29.42, the open interest changed by 81 which increased total open position to 151
On 7 Apr SHREECEM was trading at 23350.00. The strike last trading price was 78, which was -15.9 lower than the previous day. The implied volatity was 31.97, the open interest changed by -45 which decreased total open position to 71
On 6 Apr SHREECEM was trading at 23695.00. The strike last trading price was 94.85, which was 1.95 higher than the previous day. The implied volatity was 30.17, the open interest changed by 89 which increased total open position to 116
On 2 Apr SHREECEM was trading at 23125.00. The strike last trading price was 92.9, which was 3 higher than the previous day. The implied volatity was 31.66, the open interest changed by 0 which decreased total open position to 27
On 1 Apr SHREECEM was trading at 23265.00. The strike last trading price was 92.9, which was -53.35 lower than the previous day. The implied volatity was 29, the open interest changed by 14 which increased total open position to 24
On 30 Mar SHREECEM was trading at 23020.00. The strike last trading price was 146.25, which was -15 lower than the previous day. The implied volatity was 35.06, the open interest changed by 0 which decreased total open position to 10
On 27 Mar SHREECEM was trading at 23705.00. The strike last trading price was 175, which was -5 lower than the previous day. The implied volatity was 29.22, the open interest changed by 7 which increased total open position to 9
On 25 Mar SHREECEM was trading at 24230.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was 22.45, the open interest changed by 0 which decreased total open position to 2
On 24 Mar SHREECEM was trading at 23325.00. The strike last trading price was 180, which was -63.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar SHREECEM was trading at 22725.00. The strike last trading price was 180, which was -63.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar SHREECEM was trading at 23535.00. The strike last trading price was 180, which was -63.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar SHREECEM was trading at 23335.00. The strike last trading price was 180, which was -63.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar SHREECEM was trading at 23925.00. The strike last trading price was 180, which was -63.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar SHREECEM was trading at 23675.00. The strike last trading price was 180, which was -63.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar SHREECEM was trading at 23315.00. The strike last trading price was 180, which was -63.75 lower than the previous day. The implied volatity was 28.6, the open interest changed by 0 which decreased total open position to 1
On 13 Mar SHREECEM was trading at 22965.00. The strike last trading price was 243.75, which was -1985.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Mar SHREECEM was trading at 23500.00. The strike last trading price was 243.75, which was -1985.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar SHREECEM was trading at 23740.00. The strike last trading price was 243.75, which was -1985.3 lower than the previous day. The implied volatity was 24.22, 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 2229.05, which was 0 lower than the previous day. The implied volatity was 4.19, 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 2229.05, which was 0 lower than the previous day. The implied volatity was 5.08, 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 2229.05, which was 0 lower than the previous day. The implied volatity was 1.17, 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 2229.05, which was 0 lower than the previous day. The implied volatity was 1.36, 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 2229.05, which was 0 lower than the previous day. The implied volatity was 0.63, 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 2229.05, 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 Feb SHREECEM was trading at 26075.00. The strike last trading price was 2229.05, 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 Feb SHREECEM was trading at 26745.00. The strike last trading price was 2229.05, 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 Feb SHREECEM was trading at 26865.00. The strike last trading price was 2229.05, 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 Feb SHREECEM was trading at 26525.00. 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 Feb SHREECEM was trading at 26550.00. 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 Feb SHREECEM was trading at 26510.00. 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 19 Feb SHREECEM was trading at 26215.00. 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 18 Feb SHREECEM was trading at 26635.00. 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 Feb SHREECEM was trading at 26370.00. 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 Feb SHREECEM was trading at 26315.00. 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 Feb SHREECEM was trading at 26130.00. 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 12 Feb SHREECEM was trading at 26340.00. 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 11 Feb SHREECEM was trading at 26805.00. 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 Feb SHREECEM was trading at 26525.00. 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 Feb SHREECEM was trading at 27145.00. 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 6 Feb SHREECEM was trading at 27330.00. 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 5 Feb SHREECEM was trading at 27225.00. 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 4 Feb SHREECEM was trading at 27350.00. 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 3 Feb SHREECEM was trading at 27020.00. 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 2 Feb SHREECEM was trading at 26800.00. 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 1 Feb SHREECEM was trading at 26385.00. 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 30 Jan SHREECEM was trading at 26985.00. 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 29 Jan SHREECEM was trading at 27055.00. 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
| SHREECEM 28-Apr-2026 (4d) 26000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.1
Theta: -26.34
Gamma: 0.00033
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 24985.00 | 812.15 | 812.15 | 31.64 | 0 | 0 | 22 |
| 23 Apr | 25470.00 | 812.15 | 312.15 | 31.64 | 5 | 4 | 22 |
| 22 Apr | 25735.00 | 500 | -222.89999999999998 | 27.71 | 2 | -1 | 18 |
| 21 Apr | 25540.00 | 722.9 | -42.85000000000002 | 37.3 | 6 | 4 | 21 |
| 20 Apr | 25490.00 | 765.75 | -986.3 | 28.66 | 5 | 0 | 17 |
| 17 Apr | 25290.00 | 1752.05 | 1752.05 | - | 0 | 0 | 17 |
| 16 Apr | 25110.00 | 1752.05 | 1752.05 | - | 0 | 0 | 17 |
| 15 Apr | 24965.00 | 1752.05 | 1752.05 | - | 0 | 0 | 17 |
| 13 Apr | 24300.00 | 1752.05 | 97.79999999999995 | 31.16 | 9 | 1 | 18 |
| 10 Apr | 24340.00 | 1654.25 | 104.25 | 30.53 | 8 | 0 | 16 |
| 9 Apr | 23990.00 | 1550 | -1301.6 | - | 0 | -1 | 0 |
| 8 Apr | 24360.00 | 1550 | -1301.6 | 30.59 | 2 | 0 | 17 |
| 7 Apr | 23350.00 | 2851.6 | -201.35 | - | 0 | 0 | 17 |
| 6 Apr | 23695.00 | 2851.6 | -201.35 | 58.78 | 3 | 0 | 20 |
| 2 Apr | 23125.00 | 3052.95 | 290.25 | 49.13 | 3 | 0 | 17 |
| 1 Apr | 23265.00 | 2762.7 | -195.45 | 35.04 | 4 | 0 | 17 |
| 30 Mar | 23020.00 | 2958.15 | 398.15 | 36.29 | 2 | 1 | 16 |
| 27 Mar | 23705.00 | 2560 | 560 | 40.68 | 8 | 7 | 15 |
| 25 Mar | 24230.00 | 2000 | 545.1 | 35.84 | 1 | 0 | 7 |
| 24 Mar | 23325.00 | 1454.9 | 604.9 | - | 0 | 0 | 7 |
| 23 Mar | 22725.00 | 1454.9 | 604.9 | - | 0 | 0 | 7 |
| 20 Mar | 23535.00 | 1454.9 | 604.9 | - | 0 | 0 | 7 |
| 19 Mar | 23335.00 | 1454.9 | 604.9 | - | 0 | 0 | 7 |
| 18 Mar | 23925.00 | 1454.9 | 604.9 | - | 0 | 0 | 7 |
| 17 Mar | 23675.00 | 1454.9 | 604.9 | - | 0 | 0 | 7 |
| 16 Mar | 23315.00 | 1454.9 | 604.9 | - | 0 | 0 | 0 |
| 13 Mar | 22965.00 | 1454.9 | 604.9 | - | 0 | 0 | 7 |
| 12 Mar | 23500.00 | 1454.9 | 604.9 | - | 0 | 0 | 7 |
| 11 Mar | 23740.00 | 1454.9 | 604.9 | - | 0 | 0 | 7 |
| 10 Mar | 23960.00 | 1454.9 | 604.9 | - | 0 | 0 | 7 |
| 9 Mar | 23590.00 | 1454.9 | 604.9 | - | 0 | 0 | 7 |
| 6 Mar | 24875.00 | 1454.9 | 604.9 | - | 0 | 3 | 0 |
| 5 Mar | 25200.00 | 1454.9 | 604.9 | 32.63 | 3 | 2 | 6 |
| 4 Mar | 25355.00 | 850 | 50 | - | 0 | 0 | 4 |
| 2 Mar | 26125.00 | 850 | 50 | - | 6 | 1 | 0 |
| 27 Feb | 26075.00 | 850 | 50 | 25.5 | 6 | 1 | 4 |
| 26 Feb | 26745.00 | 800 | 170 | - | 0 | 0 | 3 |
| 25 Feb | 26865.00 | 800 | 170 | - | 0 | 0 | 3 |
| 24 Feb | 26525.00 | 800 | 170 | - | 0 | 0 | 3 |
| 23 Feb | 26550.00 | 800 | 170 | 28.7 | 3 | 1 | 2 |
| 20 Feb | 26510.00 | 630 | 19.1 | - | 0 | 0 | 1 |
| 19 Feb | 26215.00 | 630 | 19.1 | - | 0 | 0 | 1 |
| 18 Feb | 26635.00 | 630 | 19.1 | - | 0 | 0 | 1 |
| 17 Feb | 26370.00 | 630 | 19.1 | - | 0 | 0 | 1 |
| 16 Feb | 26315.00 | 630 | 19.1 | - | 0 | 0 | 1 |
| 13 Feb | 26130.00 | 630 | 19.1 | - | 0 | 0 | 1 |
| 12 Feb | 26340.00 | 630 | 19.1 | - | 0 | 0 | 1 |
| 11 Feb | 26805.00 | 630 | 19.1 | - | 0 | 0 | 1 |
| 10 Feb | 26525.00 | 630 | 19.1 | - | 0 | 0 | 1 |
| 9 Feb | 27145.00 | 630 | 19.1 | - | 0 | 0 | 1 |
| 6 Feb | 27330.00 | 630 | 19.1 | - | 0 | 0 | 1 |
| 5 Feb | 27225.00 | 630 | 19.1 | - | 0 | 0 | 1 |
| 4 Feb | 27350.00 | 630 | 19.1 | - | 0 | 0 | 1 |
| 3 Feb | 27020.00 | 630 | 19.1 | - | 0 | 0 | 1 |
| 2 Feb | 26800.00 | 630 | 19.1 | - | 0 | 0 | 1 |
| 1 Feb | 26385.00 | 630 | 19.1 | 21.74 | 1 | 0 | 0 |
| 30 Jan | 26985.00 | 610.9 | 0 | 2.76 | 0 | 0 | 0 |
| 29 Jan | 27055.00 | 610.9 | 0 | 2.9 | 0 | 0 | 0 |
For Shree Cement Limited - strike price 26000 expiring on 28APR2026
Delta for 26000 PE is -0.74
Historical price for 26000 PE is as follows
On 24 Apr SHREECEM was trading at 24985.00. The strike last trading price was 812.15, which was 812.15 higher than the previous day. The implied volatity was 31.64, the open interest changed by 0 which decreased total open position to 22
On 23 Apr SHREECEM was trading at 25470.00. The strike last trading price was 812.15, which was 312.15 higher than the previous day. The implied volatity was 31.64, the open interest changed by 4 which increased total open position to 22
On 22 Apr SHREECEM was trading at 25735.00. The strike last trading price was 500, which was -222.89999999999998 lower than the previous day. The implied volatity was 27.71, the open interest changed by -1 which decreased total open position to 18
On 21 Apr SHREECEM was trading at 25540.00. The strike last trading price was 722.9, which was -42.85000000000002 lower than the previous day. The implied volatity was 37.3, the open interest changed by 4 which increased total open position to 21
On 20 Apr SHREECEM was trading at 25490.00. The strike last trading price was 765.75, which was -986.3 lower than the previous day. The implied volatity was 28.66, the open interest changed by 0 which decreased total open position to 17
On 17 Apr SHREECEM was trading at 25290.00. The strike last trading price was 1752.05, which was 1752.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 16 Apr SHREECEM was trading at 25110.00. The strike last trading price was 1752.05, which was 1752.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 15 Apr SHREECEM was trading at 24965.00. The strike last trading price was 1752.05, which was 1752.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 13 Apr SHREECEM was trading at 24300.00. The strike last trading price was 1752.05, which was 97.79999999999995 higher than the previous day. The implied volatity was 31.16, the open interest changed by 1 which increased total open position to 18
On 10 Apr SHREECEM was trading at 24340.00. The strike last trading price was 1654.25, which was 104.25 higher than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 16
On 9 Apr SHREECEM was trading at 23990.00. The strike last trading price was 1550, which was -1301.6 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 8 Apr SHREECEM was trading at 24360.00. The strike last trading price was 1550, which was -1301.6 lower than the previous day. The implied volatity was 30.59, the open interest changed by 0 which decreased total open position to 17
On 7 Apr SHREECEM was trading at 23350.00. The strike last trading price was 2851.6, which was -201.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Apr SHREECEM was trading at 23695.00. The strike last trading price was 2851.6, which was -201.35 lower than the previous day. The implied volatity was 58.78, the open interest changed by 0 which decreased total open position to 20
On 2 Apr SHREECEM was trading at 23125.00. The strike last trading price was 3052.95, which was 290.25 higher than the previous day. The implied volatity was 49.13, the open interest changed by 0 which decreased total open position to 17
On 1 Apr SHREECEM was trading at 23265.00. The strike last trading price was 2762.7, which was -195.45 lower than the previous day. The implied volatity was 35.04, the open interest changed by 0 which decreased total open position to 17
On 30 Mar SHREECEM was trading at 23020.00. The strike last trading price was 2958.15, which was 398.15 higher than the previous day. The implied volatity was 36.29, the open interest changed by 1 which increased total open position to 16
On 27 Mar SHREECEM was trading at 23705.00. The strike last trading price was 2560, which was 560 higher than the previous day. The implied volatity was 40.68, the open interest changed by 7 which increased total open position to 15
On 25 Mar SHREECEM was trading at 24230.00. The strike last trading price was 2000, which was 545.1 higher than the previous day. The implied volatity was 35.84, the open interest changed by 0 which decreased total open position to 7
On 24 Mar SHREECEM was trading at 23325.00. The strike last trading price was 1454.9, which was 604.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar SHREECEM was trading at 22725.00. The strike last trading price was 1454.9, which was 604.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar SHREECEM was trading at 23535.00. The strike last trading price was 1454.9, which was 604.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar SHREECEM was trading at 23335.00. The strike last trading price was 1454.9, which was 604.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar SHREECEM was trading at 23925.00. The strike last trading price was 1454.9, which was 604.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar SHREECEM was trading at 23675.00. The strike last trading price was 1454.9, which was 604.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar SHREECEM was trading at 23315.00. The strike last trading price was 1454.9, which was 604.9 higher 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 1454.9, which was 604.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 12 Mar SHREECEM was trading at 23500.00. The strike last trading price was 1454.9, which was 604.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 11 Mar SHREECEM was trading at 23740.00. The strike last trading price was 1454.9, which was 604.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Mar SHREECEM was trading at 23960.00. The strike last trading price was 1454.9, which was 604.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Mar SHREECEM was trading at 23590.00. The strike last trading price was 1454.9, which was 604.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Mar SHREECEM was trading at 24875.00. The strike last trading price was 1454.9, which was 604.9 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 5 Mar SHREECEM was trading at 25200.00. The strike last trading price was 1454.9, which was 604.9 higher than the previous day. The implied volatity was 32.63, the open interest changed by 2 which increased total open position to 6
On 4 Mar SHREECEM was trading at 25355.00. The strike last trading price was 850, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Mar SHREECEM was trading at 26125.00. The strike last trading price was 850, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb SHREECEM was trading at 26075.00. The strike last trading price was 850, which was 50 higher than the previous day. The implied volatity was 25.5, the open interest changed by 1 which increased total open position to 4
On 26 Feb SHREECEM was trading at 26745.00. The strike last trading price was 800, which was 170 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb SHREECEM was trading at 26865.00. The strike last trading price was 800, which was 170 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Feb SHREECEM was trading at 26525.00. The strike last trading price was 800, which was 170 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Feb SHREECEM was trading at 26550.00. The strike last trading price was 800, which was 170 higher than the previous day. The implied volatity was 28.7, the open interest changed by 1 which increased total open position to 2
On 20 Feb SHREECEM was trading at 26510.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb SHREECEM was trading at 26215.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb SHREECEM was trading at 26635.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb SHREECEM was trading at 26370.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb SHREECEM was trading at 26315.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb SHREECEM was trading at 26130.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb SHREECEM was trading at 26340.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb SHREECEM was trading at 26805.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb SHREECEM was trading at 26525.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb SHREECEM was trading at 27145.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb SHREECEM was trading at 27330.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb SHREECEM was trading at 27225.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb SHREECEM was trading at 27350.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb SHREECEM was trading at 27020.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb SHREECEM was trading at 26800.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb SHREECEM was trading at 26385.00. The strike last trading price was 630, which was 19.1 higher than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SHREECEM was trading at 26985.00. The strike last trading price was 610.9, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SHREECEM was trading at 27055.00. The strike last trading price was 610.9, which was 0 lower than the previous day. The implied volatity was 2.9, the open interest changed by 0 which decreased total open position to 0
