SHREECEM

Shree Cement Limited

26145 +205.00 (0.79%)

L: 25850 H: 26190

Back to Option Chain

Historical option data for SHREECEM
24 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 27-JAN-2026 26000 CE
Delta: 0.62 Vega: 30.34 Theta: -11.80 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	26145.00	747 ₹ 18,675	117.15 2928.75	16.94	100 2,500	27 675	88 2,200
23 Dec	25940.00	613.7 ₹ 15,342.5	73.7 1842.50	16.37	43 1,075	17 425	61 1,525
22 Dec	25710.00	540 ₹ 13,500	-3.95 -98.75	17.44	33 825	4 100	44 1,100
19 Dec	25600.00	556.85 ₹ 13,921.25	-2786.05 -69651.25	18.43	74 1,850	40 1,000	40 1,000
18 Dec	25645.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
17 Dec	26045.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
16 Dec	25990.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
15 Dec	26625.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
12 Dec	26285.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
11 Dec	26080.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
10 Dec	25885.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
9 Dec	26100.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
8 Dec	26135.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
5 Dec	26075.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
4 Dec	26450.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
3 Dec	26300.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
2 Dec	26545.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
28 Nov	26400.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
27 Nov	26755.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
26 Nov	26935.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
25 Nov	26455.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
24 Nov	26490.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26480.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
20 Nov	26480.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
19 Nov	26510.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
17 Nov	26680.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0

14 Nov	26700.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
13 Nov	26995.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	27095.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	27035.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	27090.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	27375.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	27450.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	27600.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	27975.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	28310.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 26000 expiring on 27JAN2026

Delta for 26000 CE is 0.62

Historical price for 26000 CE is as follows

On 24 Dec SHREECEM was trading at 26145.00. The strike last trading price was 747, which was 117.15 higher than the previous day. The implied volatity was 16.94, the open interest changed by 27 which increased total open position to 88

On 23 Dec SHREECEM was trading at 25940.00. The strike last trading price was 613.7, which was 73.7 higher than the previous day. The implied volatity was 16.37, the open interest changed by 17 which increased total open position to 61

On 22 Dec SHREECEM was trading at 25710.00. The strike last trading price was 540, which was -3.95 lower than the previous day. The implied volatity was 17.44, the open interest changed by 4 which increased total open position to 44

On 19 Dec SHREECEM was trading at 25600.00. The strike last trading price was 556.85, which was -2786.05 lower than the previous day. The implied volatity was 18.43, the open interest changed by 40 which increased total open position to 40

On 18 Dec SHREECEM was trading at 25645.00. The strike last trading price was 3342.9, 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 Dec SHREECEM was trading at 26045.00. The strike last trading price was 3342.9, 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 Dec SHREECEM was trading at 25990.00. The strike last trading price was 3342.9, 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 Dec SHREECEM was trading at 26625.00. The strike last trading price was 3342.9, 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 Dec SHREECEM was trading at 26285.00. The strike last trading price was 3342.9, 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 Dec SHREECEM was trading at 26080.00. The strike last trading price was 3342.9, 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 Dec SHREECEM was trading at 25885.00. The strike last trading price was 3342.9, 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 Dec SHREECEM was trading at 26100.00. The strike last trading price was 3342.9, 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 Dec SHREECEM was trading at 26135.00. The strike last trading price was 3342.9, 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 Dec SHREECEM was trading at 26075.00. The strike last trading price was 3342.9, 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 Dec SHREECEM was trading at 26450.00. The strike last trading price was 3342.9, 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 Dec SHREECEM was trading at 26300.00. The strike last trading price was 3342.9, 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 Dec SHREECEM was trading at 26545.00. The strike last trading price was 3342.9, 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 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 3342.9, 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 Nov SHREECEM was trading at 26755.00. The strike last trading price was 3342.9, 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 Nov SHREECEM was trading at 26935.00. The strike last trading price was 3342.9, 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 3342.9, 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 Nov SHREECEM was trading at 26490.00. The strike last trading price was 3342.9, 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 Nov SHREECEM was trading at 26480.00. The strike last trading price was 3342.9, 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 Nov SHREECEM was trading at 26480.00. The strike last trading price was 3342.9, 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 Nov SHREECEM was trading at 26510.00. The strike last trading price was 3342.9, 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 3342.9, 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 3342.9, 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 Nov SHREECEM was trading at 26995.00. 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 Nov SHREECEM was trading at 27095.00. 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 Nov SHREECEM was trading at 27035.00. 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 Nov SHREECEM was trading at 27090.00. 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 7 Nov SHREECEM was trading at 27375.00. 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 Nov SHREECEM was trading at 27450.00. 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 Nov SHREECEM was trading at 27600.00. 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 Nov SHREECEM was trading at 27975.00. 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 31 Oct SHREECEM was trading at 28310.00. 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 27JAN2026 26000 PE
Delta: -0.40 Vega: 30.72 Theta: -6.31 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	26145.00	475.5 ₹ 11,887.5	-104.5 -2612.50	20.52	27 675	9 225	53 1,325
23 Dec	25940.00	580 ₹ 14,500	-60 -1500.00	20.77	35 875	5 125	44 1,100
22 Dec	25710.00	640 ₹ 16,000	-208.65 -5216.25	19.24	2 50	1 25	40 1,000
19 Dec	25600.00	848.65 ₹ 21,216.25	141.7 3542.50	23.47	4 100	2 50	39 975
18 Dec	25645.00	730 ₹ 18,250	135 3375.00	21.48	5 125	3 75	37 925
17 Dec	26045.00	595 ₹ 14,875	245 6125.00	-	0 0	0 0	34 850
16 Dec	25990.00	595 ₹ 14,875	245 6125.00	20.99	21 525	15 375	33 825
15 Dec	26625.00	350 ₹ 8,750	-150 -3750.00	19.68	4 100	-1 -25	18 450
12 Dec	26285.00	500 ₹ 12,500	0 0.00	20.59	8 200	1 25	19 475
11 Dec	26080.00	500 ₹ 12,500	0 0.00	18.54	3 75	-2 -50	18 450
10 Dec	25885.00	500 ₹ 12,500	10 250.00	-	0 0	0 0	20 500
9 Dec	26100.00	500 ₹ 12,500	10 250.00	17.46	11 275	-9 -225	21 525
8 Dec	26135.00	490 ₹ 12,250	-43 -1075.00	17.79	3 75	0 0	30 750
5 Dec	26075.00	533 ₹ 13,325	8 200.00	-	11 275	-3 -75	28 700
4 Dec	26450.00	525 ₹ 13,125	-12.95 -323.75	21.56	3 75	-1 -25	32 800
3 Dec	26300.00	537.95 ₹ 13,448.75	107.95 2698.75	20.23	18 450	10 250	33 825
2 Dec	26545.00	430 ₹ 10,750	-103.35 -2583.75	20.48	1 25	0 0	23 575
28 Nov	26400.00	535 ₹ 13,375	84.05 2101.25	21.28	22 550	21 525	22 550
27 Nov	26755.00	450.95 ₹ 11,273.75	-191.05 -4776.25	-	0 0	0 0	0 0
26 Nov	26935.00	450.95 ₹ 11,273.75	-191.05 -4776.25	23.02	1 25	0 0	1 25
25 Nov	26455.00	642 ₹ 16,050	277.15 6928.75	-	0 0	0 0	1 25
24 Nov	26490.00	642 ₹ 16,050	277.15 6928.75	-	0 0	1 25	0 0
21 Nov	26480.00	642 ₹ 16,050	277.15 6928.75	23.81	2 50	1 25	1 25
20 Nov	26480.00	364.85 ₹ 9,121.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26510.00	364.85 ₹ 9,121.25	0 0.00	2.12	0 0	0 0	0 0
17 Nov	26680.00	364.85 ₹ 9,121.25	0 0.00	-	0 0	0 0	0 0
14 Nov	26700.00	364.85 ₹ 9,121.25	0 0.00	2.50	0 0	0 0	0 0
13 Nov	26995.00	364.85 ₹ 9,121.25	0 0.00	2.99	0 0	0 0	0 0
12 Nov	27095.00	364.85 ₹ 9,121.25	0 0.00	3.12	0 0	0 0	0 0
11 Nov	27035.00	364.85 ₹ 9,121.25	0 0.00	2.91	0 0	0 0	0 0
10 Nov	27090.00	364.85 ₹ 9,121.25	0 0.00	3.21	0 0	0 0	0 0
7 Nov	27375.00	364.85 ₹ 9,121.25	0 0.00	3.68	0 0	0 0	0 0
6 Nov	27450.00	364.85 ₹ 9,121.25	0 0.00	-	0 0	0 0	0 0
4 Nov	27600.00	364.85 ₹ 9,121.25	0 0.00	4.16	0 0	0 0	0 0
3 Nov	27975.00	364.85 ₹ 9,121.25	0 0.00	4.72	0 0	0 0	0 0
31 Oct	28310.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 26000 expiring on 27JAN2026

Delta for 26000 PE is -0.40

Historical price for 26000 PE is as follows

On 24 Dec SHREECEM was trading at 26145.00. The strike last trading price was 475.5, which was -104.5 lower than the previous day. The implied volatity was 20.52, the open interest changed by 9 which increased total open position to 53

On 23 Dec SHREECEM was trading at 25940.00. The strike last trading price was 580, which was -60 lower than the previous day. The implied volatity was 20.77, the open interest changed by 5 which increased total open position to 44

On 22 Dec SHREECEM was trading at 25710.00. The strike last trading price was 640, which was -208.65 lower than the previous day. The implied volatity was 19.24, the open interest changed by 1 which increased total open position to 40

On 19 Dec SHREECEM was trading at 25600.00. The strike last trading price was 848.65, which was 141.7 higher than the previous day. The implied volatity was 23.47, the open interest changed by 2 which increased total open position to 39

On 18 Dec SHREECEM was trading at 25645.00. The strike last trading price was 730, which was 135 higher than the previous day. The implied volatity was 21.48, the open interest changed by 3 which increased total open position to 37

On 17 Dec SHREECEM was trading at 26045.00. The strike last trading price was 595, which was 245 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 16 Dec SHREECEM was trading at 25990.00. The strike last trading price was 595, which was 245 higher than the previous day. The implied volatity was 20.99, the open interest changed by 15 which increased total open position to 33

On 15 Dec SHREECEM was trading at 26625.00. The strike last trading price was 350, which was -150 lower than the previous day. The implied volatity was 19.68, the open interest changed by -1 which decreased total open position to 18

On 12 Dec SHREECEM was trading at 26285.00. The strike last trading price was 500, which was 0 lower than the previous day. The implied volatity was 20.59, the open interest changed by 1 which increased total open position to 19

On 11 Dec SHREECEM was trading at 26080.00. The strike last trading price was 500, which was 0 lower than the previous day. The implied volatity was 18.54, the open interest changed by -2 which decreased total open position to 18

On 10 Dec SHREECEM was trading at 25885.00. The strike last trading price was 500, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 9 Dec SHREECEM was trading at 26100.00. The strike last trading price was 500, which was 10 higher than the previous day. The implied volatity was 17.46, the open interest changed by -9 which decreased total open position to 21

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 490, which was -43 lower than the previous day. The implied volatity was 17.79, the open interest changed by 0 which decreased total open position to 30

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 533, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 28

On 4 Dec SHREECEM was trading at 26450.00. The strike last trading price was 525, which was -12.95 lower than the previous day. The implied volatity was 21.56, the open interest changed by -1 which decreased total open position to 32

On 3 Dec SHREECEM was trading at 26300.00. The strike last trading price was 537.95, which was 107.95 higher than the previous day. The implied volatity was 20.23, the open interest changed by 10 which increased total open position to 33

On 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 430, which was -103.35 lower than the previous day. The implied volatity was 20.48, the open interest changed by 0 which decreased total open position to 23

On 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 535, which was 84.05 higher than the previous day. The implied volatity was 21.28, the open interest changed by 21 which increased total open position to 22

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 450.95, which was -191.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 450.95, which was -191.05 lower than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 1

On 25 Nov SHREECEM was trading at 26455.00. The strike last trading price was 642, which was 277.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 24 Nov SHREECEM was trading at 26490.00. The strike last trading price was 642, which was 277.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 642, which was 277.15 higher than the previous day. The implied volatity was 23.81, the open interest changed by 1 which increased total open position to 1

On 20 Nov SHREECEM was trading at 26480.00. The strike last trading price was 364.85, 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 Nov SHREECEM was trading at 26510.00. The strike last trading price was 364.85, which was 0 lower than the previous day. The implied volatity was 2.12, 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 364.85, 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 364.85, which was 0 lower than the previous day. The implied volatity was 2.50, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SHREECEM was trading at 26995.00. The strike last trading price was 364.85, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0

On 12 Nov SHREECEM was trading at 27095.00. The strike last trading price was 364.85, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SHREECEM was trading at 27035.00. The strike last trading price was 364.85, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SHREECEM was trading at 27090.00. The strike last trading price was 364.85, which was 0 lower than the previous day. The implied volatity was 3.21, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SHREECEM was trading at 27375.00. The strike last trading price was 364.85, which was 0 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0

On 6 Nov SHREECEM was trading at 27450.00. The strike last trading price was 364.85, 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 Nov SHREECEM was trading at 27600.00. The strike last trading price was 364.85, which was 0 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0

On 3 Nov SHREECEM was trading at 27975.00. The strike last trading price was 364.85, which was 0 lower than the previous day. The implied volatity was 4.72, 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