SHREECEM

Shree Cement Limited

26100 -35.00 (-0.13%)

L: 25750 H: 26350

Back to Option Chain

Historical option data for SHREECEM
09 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 30-DEC-2025 26250 CE
Delta: 0.47 Vega: 24.81 Theta: -13.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	26100.00	366.7 ₹ 9,167.5	-82.95 -2073.75	16.63	221 5,525	-3 -75	96 2,400
8 Dec	26135.00	461.95 ₹ 11,548.75	17.55 438.75	18.62	359 8,975	39 975	100 2,500
5 Dec	26075.00	454 ₹ 11,350	-202.8 -5070.00	16.13	107 2,675	27 675	62 1,550
4 Dec	26450.00	647.95 ₹ 16,198.75	42.95 1073.75	16.48	44 1,100	6 150	34 850
3 Dec	26300.00	595.75 ₹ 14,893.75	-153.25 -3831.25	17.68	67 1,675	25 625	28 700
2 Dec	26545.00	749 ₹ 18,725	28.35 708.75	-	0 0	1 25	0 0
1 Dec	26415.00	749 ₹ 18,725	28.35 708.75	20.38	1 25	0 0	2 50
28 Nov	26400.00	696.7 ₹ 17,417.5	-2198.1 -54952.50	15.19	6 150	2 50	2 50
27 Nov	26755.00	2894.8 ₹ 72,370	0 0.00	-	0 0	0 0	0 0
26 Nov	26935.00	2894.8 ₹ 72,370	0 0.00	-	0 0	0 0	0 0
25 Nov	26455.00	2894.8 ₹ 72,370	0 0.00	-	0 0	0 0	0 0
24 Nov	26490.00	2894.8 ₹ 72,370	0 0.00	-	0 0	0 0	0 0
21 Nov	26480.00	2894.8 ₹ 72,370	0 0.00	-	0 0	0 0	0 0
20 Nov	26480.00	2894.8 ₹ 72,370	0 0.00	-	0 0	0 0	0 0
19 Nov	26510.00	2894.8 ₹ 72,370	0 0.00	-	0 0	0 0	0 0
18 Nov	26420.00	2894.8 ₹ 72,370	0 0.00	-	0 0	0 0	0 0
17 Nov	26680.00	2894.8 ₹ 72,370	0 0.00	-	0 0	0 0	0 0
14 Nov	26700.00	2894.8 ₹ 72,370	0 0.00	-	0 0	0 0	0 0
13 Nov	26995.00	2894.8 ₹ 72,370	0 0.00	-	0 0	0 0	0 0
11 Nov	27035.00	2894.8 ₹ 72,370	0 0.00	-	0 0	0 0	0 0
10 Nov	27090.00	2894.8 ₹ 72,370	0 0.00	-	0 0	0 0	0 0

7 Nov	27375.00	2894.8 ₹ 72,370	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 26250 expiring on 30DEC2025

Delta for 26250 CE is 0.47

Historical price for 26250 CE is as follows

On 9 Dec SHREECEM was trading at 26100.00. The strike last trading price was 366.7, which was -82.95 lower than the previous day. The implied volatity was 16.63, the open interest changed by -3 which decreased total open position to 96

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 461.95, which was 17.55 higher than the previous day. The implied volatity was 18.62, the open interest changed by 39 which increased total open position to 100

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 454, which was -202.8 lower than the previous day. The implied volatity was 16.13, the open interest changed by 27 which increased total open position to 62

On 4 Dec SHREECEM was trading at 26450.00. The strike last trading price was 647.95, which was 42.95 higher than the previous day. The implied volatity was 16.48, the open interest changed by 6 which increased total open position to 34

On 3 Dec SHREECEM was trading at 26300.00. The strike last trading price was 595.75, which was -153.25 lower than the previous day. The implied volatity was 17.68, the open interest changed by 25 which increased total open position to 28

On 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 749, which was 28.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec SHREECEM was trading at 26415.00. The strike last trading price was 749, which was 28.35 higher than the previous day. The implied volatity was 20.38, the open interest changed by 0 which decreased total open position to 2

On 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 696.7, which was -2198.1 lower than the previous day. The implied volatity was 15.19, the open interest changed by 2 which increased total open position to 2

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 2894.8, 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 2894.8, 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 2894.8, 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 2894.8, 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 2894.8, 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 2894.8, 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 2894.8, 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 Nov SHREECEM was trading at 26420.00. The strike last trading price was 2894.8, 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 2894.8, 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 2894.8, 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 2894.8, 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 2894.8, 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 2894.8, 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 2894.8, 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 30DEC2025 26250 PE
Delta: -0.54 Vega: 24.78 Theta: -4.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	26100.00	424.05 ₹ 10,601.25	-30.6 -765.00	14.93	32 800	-12 -300	60 1,500
8 Dec	26135.00	443.55 ₹ 11,088.75	45.2 1130.00	16.83	176 4,400	33 825	73 1,825
5 Dec	26075.00	398.35 ₹ 9,958.75	-43.95 -1098.75	15.16	38 950	2 50	39 975
4 Dec	26450.00	442.3 ₹ 11,057.5	2.8 70.00	21.32	22 550	5 125	38 950
3 Dec	26300.00	437.45 ₹ 10,936.25	118.75 2968.75	18.40	30 750	12 300	33 825
2 Dec	26545.00	318.1 ₹ 7,952.5	-103.95 -2598.75	17.97	21 525	4 100	23 575
1 Dec	26415.00	417.05 ₹ 10,426.25	-221.2 -5530.00	-	0 0	15 375	0 0
28 Nov	26400.00	417.05 ₹ 10,426.25	-221.2 -5530.00	19.23	29 725	14 350	18 450
27 Nov	26755.00	638.25 ₹ 15,956.25	188.25 4706.25	-	0 0	0 0	0 0
26 Nov	26935.00	638.25 ₹ 15,956.25	188.25 4706.25	32.30	1 25	0 0	4 100
25 Nov	26455.00	450 ₹ 11,250	165.6 4140.00	-	0 0	0 0	0 0
24 Nov	26490.00	450 ₹ 11,250	165.6 4140.00	-	0 0	4 100	0 0
21 Nov	26480.00	450 ₹ 11,250	165.6 4140.00	19.66	4 100	2 50	2 50
20 Nov	26480.00	284.4 ₹ 7,110	0 0.00	1.48	0 0	0 0	0 0
19 Nov	26510.00	284.4 ₹ 7,110	0 0.00	1.60	0 0	0 0	0 0
18 Nov	26420.00	284.4 ₹ 7,110	0 0.00	1.43	0 0	0 0	0 0
17 Nov	26680.00	284.4 ₹ 7,110	0 0.00	1.97	0 0	0 0	0 0
14 Nov	26700.00	284.4 ₹ 7,110	0 0.00	2.04	0 0	0 0	0 0
13 Nov	26995.00	284.4 ₹ 7,110	0 0.00	2.70	0 0	0 0	0 0
11 Nov	27035.00	284.4 ₹ 7,110	0 0.00	2.56	0 0	0 0	0 0
10 Nov	27090.00	284.4 ₹ 7,110	0 0.00	2.93	0 0	0 0	0 0
7 Nov	27375.00	284.4 ₹ 7,110	0 0.00	3.51	0 0	0 0	0 0

For Shree Cement Limited - strike price 26250 expiring on 30DEC2025

Delta for 26250 PE is -0.54

Historical price for 26250 PE is as follows

On 9 Dec SHREECEM was trading at 26100.00. The strike last trading price was 424.05, which was -30.6 lower than the previous day. The implied volatity was 14.93, the open interest changed by -12 which decreased total open position to 60

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 443.55, which was 45.2 higher than the previous day. The implied volatity was 16.83, the open interest changed by 33 which increased total open position to 73

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 398.35, which was -43.95 lower than the previous day. The implied volatity was 15.16, the open interest changed by 2 which increased total open position to 39

On 4 Dec SHREECEM was trading at 26450.00. The strike last trading price was 442.3, which was 2.8 higher than the previous day. The implied volatity was 21.32, the open interest changed by 5 which increased total open position to 38

On 3 Dec SHREECEM was trading at 26300.00. The strike last trading price was 437.45, which was 118.75 higher than the previous day. The implied volatity was 18.40, the open interest changed by 12 which increased total open position to 33

On 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 318.1, which was -103.95 lower than the previous day. The implied volatity was 17.97, the open interest changed by 4 which increased total open position to 23

On 1 Dec SHREECEM was trading at 26415.00. The strike last trading price was 417.05, which was -221.2 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0

On 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 417.05, which was -221.2 lower than the previous day. The implied volatity was 19.23, the open interest changed by 14 which increased total open position to 18

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 638.25, which was 188.25 higher 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 638.25, which was 188.25 higher than the previous day. The implied volatity was 32.30, the open interest changed by 0 which decreased total open position to 4

On 25 Nov SHREECEM was trading at 26455.00. The strike last trading price was 450, which was 165.6 higher 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 450, which was 165.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 450, which was 165.6 higher than the previous day. The implied volatity was 19.66, the open interest changed by 2 which increased total open position to 2

On 20 Nov SHREECEM was trading at 26480.00. The strike last trading price was 284.4, which was 0 lower than the previous day. The implied volatity was 1.48, 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 284.4, which was 0 lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0

On 18 Nov SHREECEM was trading at 26420.00. The strike last trading price was 284.4, which was 0 lower than the previous day. The implied volatity was 1.43, 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 284.4, which was 0 lower than the previous day. The implied volatity was 1.97, 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 284.4, which was 0 lower than the previous day. The implied volatity was 2.04, 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 284.4, which was 0 lower than the previous day. The implied volatity was 2.70, 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 284.4, which was 0 lower than the previous day. The implied volatity was 2.56, 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 284.4, which was 0 lower than the previous day. The implied volatity was 2.93, 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 284.4, which was 0 lower than the previous day. The implied volatity was 3.51, 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