SHREECEM
Shree Cement Limited
Historical option data for SHREECEM
24 Apr 2026 01:38 PM IST
| SHREECEM 28-Apr-2026 (4d) 26750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.03
Theta: -10.06
Gamma: 0.00011
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 24975.00 | 16.8 | -13.55 | 32.58 | 14 | -1 | 16 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 25470.00 | 30.35 | -28.949999999999996 | 29.15 | 36 | 4 | 24 | |||||||||
| 22 Apr | 25735.00 | 60.85 | 7.700000000000003 | 25.92 | 33 | 9 | 18 | |||||||||
| 21 Apr | 25540.00 | 53.15 | -23.85 | - | 0 | 0 | 9 | |||||||||
| 20 Apr | 25490.00 | 53.15 | -23.85 | - | 0 | 0 | 9 | |||||||||
| 17 Apr | 25290.00 | 53.15 | -12.250000000000007 | 25.02 | 10 | 0 | 11 | |||||||||
| 16 Apr | 25110.00 | 70.25 | -1.25 | 27.07 | 19 | 9 | 12 | |||||||||
| 15 Apr | 24965.00 | 72 | 28.4 | 28.53 | 8 | 0 | 2 | |||||||||
| 13 Apr | 24300.00 | 43.6 | 0 | - | 0 | 0 | 2 | |||||||||
| 10 Apr | 24340.00 | 43.6 | 0 | - | 0 | 0 | 2 | |||||||||
| 9 Apr | 23990.00 | 43.6 | -1041.1 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 24360.00 | 43.6 | -1041.1 | - | 0 | 0 | 2 | |||||||||
| 7 Apr | 23350.00 | 43.6 | -1041.1 | - | 0 | 0 | 2 | |||||||||
| 6 Apr | 23695.00 | 43.6 | -1041.1 | - | 0 | 0 | 2 | |||||||||
| 2 Apr | 23125.00 | 43.6 | -1041.1 | - | 0 | 0 | 2 | |||||||||
| 1 Apr | 23265.00 | 43.6 | -1041.1 | 29.23 | 2 | 0 | 0 | |||||||||
| 30 Mar | 23020.00 | 1084.7 | 0 | 10.28 | 0 | 0 | 0 | |||||||||
| 27 Mar | 23705.00 | 1084.7 | 0 | 7.54 | 0 | 0 | 0 | |||||||||
| 25 Mar | 24230.00 | 1084.7 | 0 | 6.83 | 0 | 0 | 0 | |||||||||
| 24 Mar | 23325.00 | 1084.7 | 0 | 10.54 | 0 | 0 | 0 | |||||||||
| 23 Mar | 22725.00 | 1084.7 | 0 | 10.91 | 0 | 0 | 0 | |||||||||
| 20 Mar | 23535.00 | 1084.7 | 0 | 8.12 | 0 | 0 | 0 | |||||||||
| 19 Mar | 23335.00 | 1084.7 | 0 | 8.37 | 0 | 0 | 0 | |||||||||
| 18 Mar | 23925.00 | 1084.7 | 0 | 6.9 | 0 | 0 | 0 | |||||||||
| 17 Mar | 23675.00 | 1084.7 | 0 | 7.94 | 0 | 0 | 0 | |||||||||
| 16 Mar | 23315.00 | 1084.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 22965.00 | 1084.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 23500.00 | 1084.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 23740.00 | 1084.7 | 0 | 6.52 | 0 | 0 | 0 | |||||||||
| 10 Mar | 23960.00 | 1084.7 | 0 | 5.96 | 0 | 0 | 0 | |||||||||
| 9 Mar | 23590.00 | 1084.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 24875.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 25200.00 | 1084.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 25355.00 | 1084.7 | 0 | 2.69 | 0 | 0 | 0 | |||||||||
| 2 Mar | 26125.00 | 1084.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 26075.00 | 1084.7 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 26 Feb | 26745.00 | 1084.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 26865.00 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Shree Cement Limited - strike price 26750 expiring on 28APR2026
Delta for 26750 CE is 0.05
Historical price for 26750 CE is as follows
On 24 Apr SHREECEM was trading at 24975.00. The strike last trading price was 16.8, which was -13.55 lower than the previous day. The implied volatity was 32.58, the open interest changed by -1 which decreased total open position to 16
On 23 Apr SHREECEM was trading at 25470.00. The strike last trading price was 30.35, which was -28.949999999999996 lower than the previous day. The implied volatity was 29.15, the open interest changed by 4 which increased total open position to 24
On 22 Apr SHREECEM was trading at 25735.00. The strike last trading price was 60.85, which was 7.700000000000003 higher than the previous day. The implied volatity was 25.92, the open interest changed by 9 which increased total open position to 18
On 21 Apr SHREECEM was trading at 25540.00. The strike last trading price was 53.15, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Apr SHREECEM was trading at 25490.00. The strike last trading price was 53.15, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Apr SHREECEM was trading at 25290.00. The strike last trading price was 53.15, which was -12.250000000000007 lower than the previous day. The implied volatity was 25.02, the open interest changed by 0 which decreased total open position to 11
On 16 Apr SHREECEM was trading at 25110.00. The strike last trading price was 70.25, which was -1.25 lower than the previous day. The implied volatity was 27.07, the open interest changed by 9 which increased total open position to 12
On 15 Apr SHREECEM was trading at 24965.00. The strike last trading price was 72, which was 28.4 higher than the previous day. The implied volatity was 28.53, the open interest changed by 0 which decreased total open position to 2
On 13 Apr SHREECEM was trading at 24300.00. The strike last trading price was 43.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr SHREECEM was trading at 24340.00. The strike last trading price was 43.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr SHREECEM was trading at 23990.00. The strike last trading price was 43.6, which was -1041.1 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 43.6, which was -1041.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr SHREECEM was trading at 23350.00. The strike last trading price was 43.6, which was -1041.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr SHREECEM was trading at 23695.00. The strike last trading price was 43.6, which was -1041.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr SHREECEM was trading at 23125.00. The strike last trading price was 43.6, which was -1041.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr SHREECEM was trading at 23265.00. The strike last trading price was 43.6, which was -1041.1 lower than the previous day. The implied volatity was 29.23, 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 1084.7, which was 0 lower than the previous day. The implied volatity was 10.28, 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 1084.7, which was 0 lower than the previous day. The implied volatity was 7.54, 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 1084.7, which was 0 lower than the previous day. The implied volatity was 6.83, 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 1084.7, which was 0 lower than the previous day. The implied volatity was 10.54, 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 1084.7, which was 0 lower than the previous day. The implied volatity was 10.91, 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 1084.7, which was 0 lower than the previous day. The implied volatity was 8.12, 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 1084.7, which was 0 lower than the previous day. The implied volatity was 8.37, 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 1084.7, which was 0 lower than the previous day. The implied volatity was 6.9, 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 1084.7, which was 0 lower than the previous day. The implied volatity was 7.94, 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 1084.7, 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 1084.7, 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 1084.7, 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 1084.7, which was 0 lower than the previous day. The implied volatity was 6.52, 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 1084.7, which was 0 lower than the previous day. The implied volatity was 5.96, 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 1084.7, 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 -, which was - 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 1084.7, 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 1084.7, which was 0 lower than the previous day. The implied volatity was 2.69, 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 1084.7, 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 1084.7, which was 0 lower than the previous day. The implied volatity was 0.46, 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 1084.7, 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 0, 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) 26750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 24975.00 | 1835.5 | 1835.5 | - | 0 | 0 | 4 |
| 23 Apr | 25470.00 | 1835.5 | 1835.5 | - | 0 | 0 | 4 |
| 22 Apr | 25735.00 | 1835.5 | 1835.5 | - | 0 | 0 | 4 |
| 21 Apr | 25540.00 | 1835.5 | 1835.5 | - | 0 | 0 | 4 |
| 20 Apr | 25490.00 | 1835.5 | 1835.5 | - | 0 | 0 | 4 |
| 17 Apr | 25290.00 | 1835.5 | 1835.5 | - | 0 | 0 | 4 |
| 16 Apr | 25110.00 | 1835.5 | 1835.5 | 19.17 | 0 | 0 | 4 |
| 15 Apr | 24965.00 | 1835.5 | -671.75 | 19.17 | 7 | 0 | 7 |
| 13 Apr | 24300.00 | 2507.25 | 2507.25 | - | 0 | 0 | 7 |
| 10 Apr | 24340.00 | 2507.25 | 2507.25 | - | 0 | 0 | 7 |
| 9 Apr | 23990.00 | 2507.25 | 1503.3 | - | 0 | 7 | 0 |
| 8 Apr | 24360.00 | 2507.25 | 1503.3 | 33.32 | 7 | 4 | 4 |
| 7 Apr | 23350.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 23695.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 23125.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 23265.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 23020.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 23705.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 24230.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 23325.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 22725.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 23535.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 23335.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 23925.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 23675.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 23315.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 22965.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 23500.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 23740.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 23960.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 23590.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 24875.00 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 25200.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 25355.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 26125.00 | 1003.95 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 26075.00 | 1003.95 | 0 | 0.02 | 0 | 0 | 0 |
| 26 Feb | 26745.00 | 1003.95 | 0 | 0.95 | 0 | 0 | 0 |
| 25 Feb | 26865.00 | 1003.95 | 0 | 1.16 | 0 | 0 | 0 |
For Shree Cement Limited - strike price 26750 expiring on 28APR2026
Delta for 26750 PE is -
Historical price for 26750 PE is as follows
On 24 Apr SHREECEM was trading at 24975.00. The strike last trading price was 1835.5, which was 1835.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Apr SHREECEM was trading at 25470.00. The strike last trading price was 1835.5, which was 1835.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Apr SHREECEM was trading at 25735.00. The strike last trading price was 1835.5, which was 1835.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr SHREECEM was trading at 25540.00. The strike last trading price was 1835.5, which was 1835.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Apr SHREECEM was trading at 25490.00. The strike last trading price was 1835.5, which was 1835.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Apr SHREECEM was trading at 25290.00. The strike last trading price was 1835.5, which was 1835.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Apr SHREECEM was trading at 25110.00. The strike last trading price was 1835.5, which was 1835.5 higher than the previous day. The implied volatity was 19.17, the open interest changed by 0 which decreased total open position to 4
On 15 Apr SHREECEM was trading at 24965.00. The strike last trading price was 1835.5, which was -671.75 lower than the previous day. The implied volatity was 19.17, the open interest changed by 0 which decreased total open position to 7
On 13 Apr SHREECEM was trading at 24300.00. The strike last trading price was 2507.25, which was 2507.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Apr SHREECEM was trading at 24340.00. The strike last trading price was 2507.25, which was 2507.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Apr SHREECEM was trading at 23990.00. The strike last trading price was 2507.25, which was 1503.3 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0
On 8 Apr SHREECEM was trading at 24360.00. The strike last trading price was 2507.25, which was 1503.3 higher than the previous day. The implied volatity was 33.32, the open interest changed by 4 which increased total open position to 4
On 7 Apr SHREECEM was trading at 23350.00. The strike last trading price was 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 1003.95, 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 -, which was - 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 1003.95, 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 1003.95, 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 Mar SHREECEM was trading at 26125.00. The strike last trading price was 1003.95, 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 1003.95, which was 0 lower than the previous day. The implied volatity was 0.02, 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 1003.95, which was 0 lower than the previous day. The implied volatity was 0.95, 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 1003.95, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
