SHREECEM

Shree Cement Limited

26075 -375.00 (-1.42%)

L: 26015 H: 26455

Back to Option Chain

Historical option data for SHREECEM
05 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 26750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	26075.00	400 ₹ 10,000	30.6 765.00	-	0 0	-1 -25	0 0
4 Dec	26450.00	400 ₹ 10,000	30.6 765.00	16.88	26 650	0 0	99 2,475
3 Dec	26300.00	365 ₹ 9,125	-149.25 -3731.25	17.75	28 700	3 75	103 2,575
2 Dec	26545.00	526.6 ₹ 13,165	43.8 1095.00	16.17	46 1,150	-1 -25	100 2,500
1 Dec	26415.00	479.5 ₹ 11,987.5	21.6 540.00	19.59	74 1,850	-1 -25	103 2,575
28 Nov	26400.00	458.55 ₹ 11,463.75	-170.7 -4267.50	16.16	123 3,075	28 700	101 2,525
27 Nov	26755.00	615.6 ₹ 15,390	-185.15 -4628.75	14.64	90 2,250	48 1,200	74 1,850
26 Nov	26935.00	800 ₹ 20,000	273.25 6831.25	16.92	57 1,425	11 275	26 650
25 Nov	26455.00	521.05 ₹ 13,026.25	-178.95 -4473.75	15.76	19 475	5 125	15 375
24 Nov	26490.00	700 ₹ 17,500	-61.25 -1531.25	-	0 0	8 200	0 0
21 Nov	26480.00	700 ₹ 17,500	-61.25 -1531.25	19.77	16 400	7 175	9 225

20 Nov	26480.00	761.25 ₹ 19,031.25	-1748.65 -43716.25	-	0 0	2 50	0 0
19 Nov	26510.00	761.25 ₹ 19,031.25	-1748.65 -43716.25	20.06	2 50	1 25	1 25
18 Nov	26420.00	2509.9 ₹ 62,747.5	0 0.00	-	0 0	0 0	0 0
17 Nov	26680.00	2509.9 ₹ 62,747.5	0 0.00	-	0 0	0 0	0 0
14 Nov	26700.00	2509.9 ₹ 62,747.5	0 0.00	-	0 0	0 0	0 0
13 Nov	26995.00	2509.9 ₹ 62,747.5	0 0.00	-	0 0	0 0	0 0
12 Nov	27095.00	2509.9 ₹ 62,747.5	0 0.00	-	0 0	0 0	0 0
11 Nov	27035.00	2509.9 ₹ 62,747.5	0 0.00	-	0 0	0 0	0 0
10 Nov	27090.00	2509.9 ₹ 62,747.5	0 0.00	-	0 0	0 0	0 0
7 Nov	27375.00	2509.9 ₹ 62,747.5	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 26750 expiring on 30DEC2025

Delta for 26750 CE is -

Historical price for 26750 CE is as follows

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 400, which was 30.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec SHREECEM was trading at 26450.00. The strike last trading price was 400, which was 30.6 higher than the previous day. The implied volatity was 16.88, the open interest changed by 0 which decreased total open position to 99

On 3 Dec SHREECEM was trading at 26300.00. The strike last trading price was 365, which was -149.25 lower than the previous day. The implied volatity was 17.75, the open interest changed by 3 which increased total open position to 103

On 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 526.6, which was 43.8 higher than the previous day. The implied volatity was 16.17, the open interest changed by -1 which decreased total open position to 100

On 1 Dec SHREECEM was trading at 26415.00. The strike last trading price was 479.5, which was 21.6 higher than the previous day. The implied volatity was 19.59, the open interest changed by -1 which decreased total open position to 103

On 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 458.55, which was -170.7 lower than the previous day. The implied volatity was 16.16, the open interest changed by 28 which increased total open position to 101

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 615.6, which was -185.15 lower than the previous day. The implied volatity was 14.64, the open interest changed by 48 which increased total open position to 74

On 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 800, which was 273.25 higher than the previous day. The implied volatity was 16.92, the open interest changed by 11 which increased total open position to 26

On 25 Nov SHREECEM was trading at 26455.00. The strike last trading price was 521.05, which was -178.95 lower than the previous day. The implied volatity was 15.76, the open interest changed by 5 which increased total open position to 15

On 24 Nov SHREECEM was trading at 26490.00. The strike last trading price was 700, which was -61.25 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 700, which was -61.25 lower than the previous day. The implied volatity was 19.77, the open interest changed by 7 which increased total open position to 9

On 20 Nov SHREECEM was trading at 26480.00. The strike last trading price was 761.25, which was -1748.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov SHREECEM was trading at 26510.00. The strike last trading price was 761.25, which was -1748.65 lower than the previous day. The implied volatity was 20.06, the open interest changed by 1 which increased total open position to 1

On 18 Nov SHREECEM was trading at 26420.00. The strike last trading price was 2509.9, 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 2509.9, 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 2509.9, 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 2509.9, 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 Nov SHREECEM was trading at 27095.00. The strike last trading price was 2509.9, 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 Nov SHREECEM was trading at 27035.00. The strike last trading price was 2509.9, 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 Nov SHREECEM was trading at 27090.00. The strike last trading price was 2509.9, 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 7 Nov SHREECEM was trading at 27375.00. The strike last trading price was 2509.9, 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

SHREECEM 30DEC2025 26750 PE
Delta: -0.62 Vega: 25.92 Theta: -5.57 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	26075.00	809.3 ₹ 20,232.5	116.3 2907.50	19.79	1 25	0 0	42 1,050
4 Dec	26450.00	693 ₹ 17,325	-125 -3125.00	21.62	1 25	0 0	43 1,075
3 Dec	26300.00	818 ₹ 20,450	194.05 4851.25	22.58	5 125	-2 -50	44 1,100
2 Dec	26545.00	615 ₹ 15,375	-74.85 -1871.25	-	0 0	-4 -100	0 0
1 Dec	26415.00	615 ₹ 15,375	-74.85 -1871.25	16.77	8 200	-4 -100	46 1,150
28 Nov	26400.00	682.45 ₹ 17,061.25	178.75 4468.75	20.25	13 325	-3 -75	49 1,225
27 Nov	26755.00	501.95 ₹ 12,548.75	96.9 2422.50	19.65	78 1,950	42 1,050	53 1,325
26 Nov	26935.00	405.05 ₹ 10,126.25	-273.65 -6841.25	18.47	13 325	7 175	10 250
25 Nov	26455.00	692.95 ₹ 17,323.75	52.3 1307.50	21.33	3 75	2 50	3 75
24 Nov	26490.00	640.65 ₹ 16,016.25	246.4 6160.00	-	0 0	1 25	0 0
21 Nov	26480.00	640.65 ₹ 16,016.25	246.4 6160.00	19.05	2 50	1 25	1 25
20 Nov	26480.00	394.25 ₹ 9,856.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26510.00	394.25 ₹ 9,856.25	0 0.00	0.24	0 0	0 0	0 0
18 Nov	26420.00	394.25 ₹ 9,856.25	0 0.00	0.04	0 0	0 0	0 0
17 Nov	26680.00	394.25 ₹ 9,856.25	0 0.00	0.71	0 0	0 0	0 0
14 Nov	26700.00	394.25 ₹ 9,856.25	0 0.00	0.84	0 0	0 0	0 0
13 Nov	26995.00	394.25 ₹ 9,856.25	0 0.00	1.48	0 0	0 0	0 0
12 Nov	27095.00	394.25 ₹ 9,856.25	0 0.00	1.49	0 0	0 0	0 0
11 Nov	27035.00	394.25 ₹ 9,856.25	0 0.00	1.36	0 0	0 0	0 0
10 Nov	27090.00	394.25 ₹ 9,856.25	0 0.00	1.75	0 0	0 0	0 0
7 Nov	27375.00	394.25 ₹ 9,856.25	0 0.00	2.38	0 0	0 0	0 0

For Shree Cement Limited - strike price 26750 expiring on 30DEC2025

Delta for 26750 PE is -0.62

Historical price for 26750 PE is as follows

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 809.3, which was 116.3 higher than the previous day. The implied volatity was 19.79, the open interest changed by 0 which decreased total open position to 42

On 4 Dec SHREECEM was trading at 26450.00. The strike last trading price was 693, which was -125 lower than the previous day. The implied volatity was 21.62, the open interest changed by 0 which decreased total open position to 43

On 3 Dec SHREECEM was trading at 26300.00. The strike last trading price was 818, which was 194.05 higher than the previous day. The implied volatity was 22.58, the open interest changed by -2 which decreased total open position to 44

On 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 615, which was -74.85 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 1 Dec SHREECEM was trading at 26415.00. The strike last trading price was 615, which was -74.85 lower than the previous day. The implied volatity was 16.77, the open interest changed by -4 which decreased total open position to 46

On 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 682.45, which was 178.75 higher than the previous day. The implied volatity was 20.25, the open interest changed by -3 which decreased total open position to 49

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 501.95, which was 96.9 higher than the previous day. The implied volatity was 19.65, the open interest changed by 42 which increased total open position to 53

On 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 405.05, which was -273.65 lower than the previous day. The implied volatity was 18.47, the open interest changed by 7 which increased total open position to 10

On 25 Nov SHREECEM was trading at 26455.00. The strike last trading price was 692.95, which was 52.3 higher than the previous day. The implied volatity was 21.33, the open interest changed by 2 which increased total open position to 3

On 24 Nov SHREECEM was trading at 26490.00. The strike last trading price was 640.65, which was 246.4 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 640.65, which was 246.4 higher than the previous day. The implied volatity was 19.05, 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 394.25, 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 394.25, which was 0 lower than the previous day. The implied volatity was 0.24, 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 394.25, which was 0 lower than the previous day. The implied volatity was 0.04, 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 394.25, which was 0 lower than the previous day. The implied volatity was 0.71, 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 394.25, which was 0 lower than the previous day. The implied volatity was 0.84, 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 394.25, 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 12 Nov SHREECEM was trading at 27095.00. The strike last trading price was 394.25, which was 0 lower than the previous day. The implied volatity was 1.49, 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 394.25, 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 10 Nov SHREECEM was trading at 27090.00. The strike last trading price was 394.25, which was 0 lower than the previous day. The implied volatity was 1.75, 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 394.25, which was 0 lower than the previous day. The implied volatity was 2.38, 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