SHREECEM
Shree Cement Limited
Historical option data for SHREECEM
24 Apr 2026 01:37 PM IST
| SHREECEM 28-Apr-2026 (4d) 26250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.04
Theta: -14.35
Gamma: 0.00018
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 24985.00 | 29.25 | -36.5 | 30.33 | 5 | -4 | 24 | |||||||||
| 23 Apr | 25470.00 | 65.75 | -78.30000000000001 | 24.4 | 14 | -6 | 30 | |||||||||
| 22 Apr | 25735.00 | 136.35 | -8.300000000000011 | 24.59 | 65 | -6 | 34 | |||||||||
| 21 Apr | 25540.00 | 146.15 | 33.900000000000006 | 26.79 | 67 | 32 | 40 | |||||||||
| 20 Apr | 25490.00 | 112.25 | 0 | 28.92 | 3 | 0 | 5 | |||||||||
| 17 Apr | 25290.00 | 112.25 | -1234.75 | 23.08 | 8 | 5 | 5 | |||||||||
| 16 Apr | 25110.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 24965.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 24300.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 24340.00 | 0 | 0 | 8.01 | 0 | 0 | 0 | |||||||||
| 9 Apr | 23990.00 | 1347 | 0 | 9.44 | 0 | 0 | 0 | |||||||||
| 8 Apr | 24360.00 | 1347 | 0 | 7.57 | 0 | 0 | 0 | |||||||||
| 7 Apr | 23350.00 | 1347 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 23695.00 | 1347 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 23125.00 | 1347 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 23265.00 | 1347 | 0 | 9.48 | 0 | 0 | 0 | |||||||||
| 30 Mar | 23020.00 | 1347 | 0 | 9.73 | 0 | 0 | 0 | |||||||||
| 27 Mar | 23705.00 | 1347 | 0 | 6.63 | 0 | 0 | 0 | |||||||||
| 25 Mar | 24230.00 | 1347 | 0 | 5.31 | 0 | 0 | 0 | |||||||||
| 24 Mar | 23325.00 | 1347 | 0 | 9.61 | 0 | 0 | 0 | |||||||||
| 23 Mar | 22725.00 | 1347 | 0 | 9.66 | 0 | 0 | 0 | |||||||||
| 20 Mar | 23535.00 | 1347 | 0 | 6.43 | 0 | 0 | 0 | |||||||||
| 19 Mar | 23335.00 | 1347 | 0 | 7.15 | 0 | 0 | 0 | |||||||||
| 18 Mar | 23925.00 | 1347 | 0 | 5.55 | 0 | 0 | 0 | |||||||||
| 17 Mar | 23675.00 | 1347 | 0 | 6.73 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 23315.00 | 1347 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 22965.00 | 1347 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 23500.00 | 1347 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 23740.00 | 1347 | 0 | 5.2 | 0 | 0 | 0 | |||||||||
| 10 Mar | 23960.00 | 1347 | 0 | 4.85 | 0 | 0 | 0 | |||||||||
| 9 Mar | 23590.00 | 1347 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 24875.00 | 1347 | 0 | 1.68 | 0 | 0 | 0 | |||||||||
| 5 Mar | 25200.00 | 1347 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 25355.00 | 1347 | 0 | 1.26 | 0 | 0 | 0 | |||||||||
| 2 Mar | 26125.00 | 1347 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 26075.00 | 1347 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 26745.00 | 1347 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 26865.00 | 1347 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Shree Cement Limited - strike price 26250 expiring on 28APR2026
Delta for 26250 CE is 0.08
Historical price for 26250 CE is as follows
On 24 Apr SHREECEM was trading at 24985.00. The strike last trading price was 29.25, which was -36.5 lower than the previous day. The implied volatity was 30.33, the open interest changed by -4 which decreased total open position to 24
On 23 Apr SHREECEM was trading at 25470.00. The strike last trading price was 65.75, which was -78.30000000000001 lower than the previous day. The implied volatity was 24.4, the open interest changed by -6 which decreased total open position to 30
On 22 Apr SHREECEM was trading at 25735.00. The strike last trading price was 136.35, which was -8.300000000000011 lower than the previous day. The implied volatity was 24.59, the open interest changed by -6 which decreased total open position to 34
On 21 Apr SHREECEM was trading at 25540.00. The strike last trading price was 146.15, which was 33.900000000000006 higher than the previous day. The implied volatity was 26.79, the open interest changed by 32 which increased total open position to 40
On 20 Apr SHREECEM was trading at 25490.00. The strike last trading price was 112.25, which was 0 lower than the previous day. The implied volatity was 28.92, the open interest changed by 0 which decreased total open position to 5
On 17 Apr SHREECEM was trading at 25290.00. The strike last trading price was 112.25, which was -1234.75 lower than the previous day. The implied volatity was 23.08, the open interest changed by 5 which increased total open position to 5
On 16 Apr SHREECEM was trading at 25110.00. 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 15 Apr SHREECEM was trading at 24965.00. 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 Apr SHREECEM was trading at 24300.00. 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 Apr SHREECEM was trading at 24340.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.01, the open interest changed by 0 which decreased total open position to 0
On 9 Apr SHREECEM was trading at 23990.00. The strike last trading price was 1347, which was 0 lower than the previous day. The implied volatity was 9.44, the open interest changed by 0 which decreased total open position to 0
On 8 Apr SHREECEM was trading at 24360.00. The strike last trading price was 1347, which was 0 lower than the previous day. The implied volatity was 7.57, the open interest changed by 0 which decreased total open position to 0
On 7 Apr SHREECEM was trading at 23350.00. The strike last trading price was 1347, 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 Apr SHREECEM was trading at 23695.00. The strike last trading price was 1347, 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 Apr SHREECEM was trading at 23125.00. The strike last trading price was 1347, 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 Apr SHREECEM was trading at 23265.00. The strike last trading price was 1347, which was 0 lower than the previous day. The implied volatity was 9.48, the open interest changed by 0 which decreased total open position to 0
On 30 Mar SHREECEM was trading at 23020.00. The strike last trading price was 1347, which was 0 lower than the previous day. The implied volatity was 9.73, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SHREECEM was trading at 23705.00. The strike last trading price was 1347, which was 0 lower than the previous day. The implied volatity was 6.63, the open interest changed by 0 which decreased total open position to 0
On 25 Mar SHREECEM was trading at 24230.00. The strike last trading price was 1347, which was 0 lower than the previous day. The implied volatity was 5.31, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SHREECEM was trading at 23325.00. The strike last trading price was 1347, which was 0 lower than the previous day. The implied volatity was 9.61, the open interest changed by 0 which decreased total open position to 0
On 23 Mar SHREECEM was trading at 22725.00. The strike last trading price was 1347, which was 0 lower than the previous day. The implied volatity was 9.66, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SHREECEM was trading at 23535.00. The strike last trading price was 1347, which was 0 lower than the previous day. The implied volatity was 6.43, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SHREECEM was trading at 23335.00. The strike last trading price was 1347, which was 0 lower than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SHREECEM was trading at 23925.00. The strike last trading price was 1347, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SHREECEM was trading at 23675.00. The strike last trading price was 1347, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SHREECEM was trading at 23315.00. The strike last trading price was 1347, 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 Mar SHREECEM was trading at 22965.00. The strike last trading price was 1347, 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 Mar SHREECEM was trading at 23500.00. The strike last trading price was 1347, 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 Mar SHREECEM was trading at 23740.00. The strike last trading price was 1347, which was 0 lower than the previous day. The implied volatity was 5.2, 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 1347, which was 0 lower than the previous day. The implied volatity was 4.85, 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 1347, 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 Mar SHREECEM was trading at 24875.00. The strike last trading price was 1347, which was 0 lower than the previous day. The implied volatity was 1.68, 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 1347, 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 Mar SHREECEM was trading at 25355.00. The strike last trading price was 1347, which was 0 lower than the previous day. The implied volatity was 1.26, 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 1347, 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 1347, 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 1347, 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 1347, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| SHREECEM 28-Apr-2026 (4d) 26250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.06
Theta: -20.82
Gamma: 0.00024
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 24985.00 | 1111.35 | 94.79999999999995 | 33.83 | 3 | 0 | 2 |
| 23 Apr | 25470.00 | 1016.25 | 1016.25 | - | 0 | 0 | 2 |
| 22 Apr | 25735.00 | 1016.25 | 1016.25 | - | 0 | 0 | 2 |
| 21 Apr | 25540.00 | 1016.25 | 1016.25 | 38.07 | 0 | 0 | 2 |
| 20 Apr | 25490.00 | 1016.25 | -363.29999999999995 | 38.07 | 3 | -1 | 2 |
| 17 Apr | 25290.00 | 1379.55 | 151.3499999999999 | - | 0 | 0 | 3 |
| 16 Apr | 25110.00 | 1379.55 | 607.5999999999999 | 38.31 | 3 | 0 | 0 |
| 15 Apr | 24965.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 24300.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 24340.00 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 23990.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 24360.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 23350.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 23695.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 23125.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 23265.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 23020.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 23705.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 24230.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 23325.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 22725.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 23535.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 23335.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 23925.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 23675.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 23315.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 22965.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 23500.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 23740.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 23960.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 23590.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 24875.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 25200.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 25355.00 | 771.95 | 0 | 0.67 | 0 | 0 | 0 |
| 2 Mar | 26125.00 | 771.95 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 26075.00 | 771.95 | 0 | 0.56 | 0 | 0 | 0 |
| 26 Feb | 26745.00 | 771.95 | 0 | 1.98 | 0 | 0 | 0 |
| 25 Feb | 26865.00 | 771.95 | 0 | 2.33 | 0 | 0 | 0 |
For Shree Cement Limited - strike price 26250 expiring on 28APR2026
Delta for 26250 PE is -0.86
Historical price for 26250 PE is as follows
On 24 Apr SHREECEM was trading at 24985.00. The strike last trading price was 1111.35, which was 94.79999999999995 higher than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 2
On 23 Apr SHREECEM was trading at 25470.00. The strike last trading price was 1016.25, which was 1016.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Apr SHREECEM was trading at 25735.00. The strike last trading price was 1016.25, which was 1016.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr SHREECEM was trading at 25540.00. The strike last trading price was 1016.25, which was 1016.25 higher than the previous day. The implied volatity was 38.07, the open interest changed by 0 which decreased total open position to 2
On 20 Apr SHREECEM was trading at 25490.00. The strike last trading price was 1016.25, which was -363.29999999999995 lower than the previous day. The implied volatity was 38.07, the open interest changed by -1 which decreased total open position to 2
On 17 Apr SHREECEM was trading at 25290.00. The strike last trading price was 1379.55, which was 151.3499999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr SHREECEM was trading at 25110.00. The strike last trading price was 1379.55, which was 607.5999999999999 higher than the previous day. The implied volatity was 38.31, the open interest changed by 0 which decreased total open position to 0
On 15 Apr SHREECEM was trading at 24965.00. 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 Apr SHREECEM was trading at 24300.00. 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 Apr SHREECEM was trading at 24340.00. 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 Apr SHREECEM was trading at 23990.00. The strike last trading price was 771.95, 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 Apr SHREECEM was trading at 24360.00. The strike last trading price was 771.95, 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 Apr SHREECEM was trading at 23350.00. The strike last trading price was 771.95, 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 Apr SHREECEM was trading at 23695.00. The strike last trading price was 771.95, 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 Apr SHREECEM was trading at 23125.00. The strike last trading price was 771.95, 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 Apr SHREECEM was trading at 23265.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 23020.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 23705.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 24230.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 23325.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 22725.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 23535.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 23335.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 23925.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 23675.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 23315.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 22965.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 23500.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 23740.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 23960.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 23590.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 24875.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 25200.00. The strike last trading price was 771.95, 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 Mar SHREECEM was trading at 25355.00. The strike last trading price was 771.95, which was 0 lower than the previous day. The implied volatity was 0.67, 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 771.95, 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 771.95, which was 0 lower than the previous day. The implied volatity was 0.56, 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 771.95, which was 0 lower than the previous day. The implied volatity was 1.98, 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 771.95, which was 0 lower than the previous day. The implied volatity was 2.33, the open interest changed by 0 which decreased total open position to 0
