SHREECEM
Shree Cement Limited
Historical option data for SHREECEM
16 Sep 2024 04:11 PM IST
| SHREECEM 26250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 25619.40 | 200.55 | -138.45 | 4,625 | 875 | 4,800 | ||||
| 13 Sept | 25883.10 | 339 | -89.80 | 4,475 | 1,075 | 3,950 | ||||
| 12 Sept | 26019.65 | 428.8 | 166.80 | 4,975 | -3,025 | 2,875 | ||||
| 11 Sept | 25614.10 | 262 | -100.65 | 1,825 | 1,275 | 5,875 | ||||
| 10 Sept | 25725.15 | 362.65 | 0.45 | 1,350 | -100 | 4,100 | ||||
| 9 Sept | 25798.60 | 362.2 | -24.80 | 1,800 | 75 | 4,225 | ||||
| 6 Sept | 25610.45 | 387 | -100.45 | 3,750 | 1,450 | 4,200 | ||||
| 5 Sept | 25662.25 | 487.45 | 80.70 | 15,825 | 2,600 | 2,750 | ||||
| 4 Sept | 25770.75 | 406.75 | -1809.10 | 300 | 125 | 125 | ||||
| 3 Sept | 25507.60 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 25427.30 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 25482.00 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 24821.35 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 24692.20 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 24813.20 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 24906.45 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 24706.05 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 25012.40 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 24808.05 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 24730.55 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 24848.95 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 24642.85 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 24338.95 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 24205.95 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 24408.35 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 24296.60 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 24143.40 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 25098.60 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 26101.35 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 26834.80 | 2215.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 27237.90 | 2215.85 | 0 | 0 | 0 | |||||
For Shree Cement Limited - strike price 26250 expiring on 26SEP2024
Delta for 26250 CE is -
Historical price for 26250 CE is as follows
On 16 Sept SHREECEM was trading at 25619.40. The strike last trading price was 200.55, which was -138.45 lower than the previous day. The implied volatity was -, the open interest changed by 875 which increased total open position to 4800
On 13 Sept SHREECEM was trading at 25883.10. The strike last trading price was 339, which was -89.80 lower than the previous day. The implied volatity was -, the open interest changed by 1075 which increased total open position to 3950
On 12 Sept SHREECEM was trading at 26019.65. The strike last trading price was 428.8, which was 166.80 higher than the previous day. The implied volatity was -, the open interest changed by -3025 which decreased total open position to 2875
On 11 Sept SHREECEM was trading at 25614.10. The strike last trading price was 262, which was -100.65 lower than the previous day. The implied volatity was -, the open interest changed by 1275 which increased total open position to 5875
On 10 Sept SHREECEM was trading at 25725.15. The strike last trading price was 362.65, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -100 which decreased total open position to 4100
On 9 Sept SHREECEM was trading at 25798.60. The strike last trading price was 362.2, which was -24.80 lower than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 4225
On 6 Sept SHREECEM was trading at 25610.45. The strike last trading price was 387, which was -100.45 lower than the previous day. The implied volatity was -, the open interest changed by 1450 which increased total open position to 4200
On 5 Sept SHREECEM was trading at 25662.25. The strike last trading price was 487.45, which was 80.70 higher than the previous day. The implied volatity was -, the open interest changed by 2600 which increased total open position to 2750
On 4 Sept SHREECEM was trading at 25770.75. The strike last trading price was 406.75, which was -1809.10 lower than the previous day. The implied volatity was -, the open interest changed by 125 which increased total open position to 125
On 3 Sept SHREECEM was trading at 25507.60. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept SHREECEM was trading at 25427.30. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug SHREECEM was trading at 25482.00. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug SHREECEM was trading at 24821.35. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug SHREECEM was trading at 24692.20. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug SHREECEM was trading at 24813.20. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug SHREECEM was trading at 24906.45. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug SHREECEM was trading at 24706.05. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug SHREECEM was trading at 25012.40. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug SHREECEM was trading at 24808.05. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug SHREECEM was trading at 24730.55. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug SHREECEM was trading at 24848.95. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug SHREECEM was trading at 24642.85. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug SHREECEM was trading at 24338.95. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug SHREECEM was trading at 24205.95. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug SHREECEM was trading at 24408.35. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug SHREECEM was trading at 24296.60. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug SHREECEM was trading at 24143.40. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug SHREECEM was trading at 25098.60. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug SHREECEM was trading at 26101.35. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug SHREECEM was trading at 26834.80. The strike last trading price was 2215.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul SHREECEM was trading at 27237.90. The strike last trading price was 2215.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SHREECEM 26250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 25619.40 | 732.05 | 242.05 | 175 | 75 | 425 |
| 13 Sept | 25883.10 | 490 | -140.00 | 50 | 0 | 350 |
| 12 Sept | 26019.65 | 630 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 25614.10 | 630 | 0.00 | 0 | 25 | 0 |
| 10 Sept | 25725.15 | 630 | -224.05 | 25 | 0 | 325 |
| 9 Sept | 25798.60 | 854.05 | 0.00 | 0 | -25 | 0 |
| 6 Sept | 25610.45 | 854.05 | 25.05 | 25 | 0 | 350 |
| 5 Sept | 25662.25 | 829 | -196.00 | 2,750 | 50 | 350 |
| 4 Sept | 25770.75 | 1025 | 0.00 | 0 | 300 | 0 |
| 3 Sept | 25507.60 | 1025 | 371.75 | 2,450 | 375 | 375 |
| 2 Sept | 25427.30 | 653.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 25482.00 | 653.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 24821.35 | 653.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 24692.20 | 653.25 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 24813.20 | 653.25 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 24906.45 | 653.25 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 24706.05 | 653.25 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 25012.40 | 653.25 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 24808.05 | 653.25 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 24730.55 | 653.25 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 24848.95 | 653.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 24642.85 | 653.25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 24338.95 | 653.25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 24205.95 | 653.25 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 24408.35 | 653.25 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 24296.60 | 653.25 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 24143.40 | 653.25 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 25098.60 | 653.25 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 26101.35 | 653.25 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 26834.80 | 653.25 | 653.25 | 0 | 0 | 0 |
| 29 Jul | 27237.90 | 0 | 0 | 0 | 0 | |
For Shree Cement Limited - strike price 26250 expiring on 26SEP2024
Delta for 26250 PE is -
Historical price for 26250 PE is as follows
On 16 Sept SHREECEM was trading at 25619.40. The strike last trading price was 732.05, which was 242.05 higher than the previous day. The implied volatity was -, the open interest changed by 75 which increased total open position to 425
On 13 Sept SHREECEM was trading at 25883.10. The strike last trading price was 490, which was -140.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 12 Sept SHREECEM was trading at 26019.65. The strike last trading price was 630, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept SHREECEM was trading at 25614.10. The strike last trading price was 630, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 0
On 10 Sept SHREECEM was trading at 25725.15. The strike last trading price was 630, which was -224.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 325
On 9 Sept SHREECEM was trading at 25798.60. The strike last trading price was 854.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 0
On 6 Sept SHREECEM was trading at 25610.45. The strike last trading price was 854.05, which was 25.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 350
On 5 Sept SHREECEM was trading at 25662.25. The strike last trading price was 829, which was -196.00 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 350
On 4 Sept SHREECEM was trading at 25770.75. The strike last trading price was 1025, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 3 Sept SHREECEM was trading at 25507.60. The strike last trading price was 1025, which was 371.75 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 2 Sept SHREECEM was trading at 25427.30. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug SHREECEM was trading at 25482.00. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug SHREECEM was trading at 24821.35. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug SHREECEM was trading at 24692.20. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug SHREECEM was trading at 24813.20. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug SHREECEM was trading at 24906.45. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug SHREECEM was trading at 24706.05. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug SHREECEM was trading at 25012.40. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug SHREECEM was trading at 24808.05. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug SHREECEM was trading at 24730.55. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug SHREECEM was trading at 24848.95. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug SHREECEM was trading at 24642.85. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug SHREECEM was trading at 24338.95. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug SHREECEM was trading at 24205.95. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug SHREECEM was trading at 24408.35. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug SHREECEM was trading at 24296.60. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug SHREECEM was trading at 24143.40. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug SHREECEM was trading at 25098.60. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug SHREECEM was trading at 26101.35. The strike last trading price was 653.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug SHREECEM was trading at 26834.80. The strike last trading price was 653.25, which was 653.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul SHREECEM was trading at 27237.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0