SHREECEM

Shree Cement Limited

26135 +60.00 (0.23%)

L: 26000 H: 26365

Back to Option Chain

Historical option data for SHREECEM
08 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 27250 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	26135.00	144.7 ₹ 3,617.5	-65.3 -1632.50	-	0 0	0 0	21 525
5 Dec	26075.00	144.7 ₹ 3,617.5	-65.3 -1632.50	17.32	12 300	2 50	21 525
4 Dec	26450.00	210 ₹ 5,250	0 0.00	16.40	7 175	4 100	19 475
3 Dec	26300.00	210 ₹ 5,250	-90 -2250.00	17.94	33 825	6 150	14 350
2 Dec	26545.00	300 ₹ 7,500	-127.55 -3188.75	15.92	4 100	0 0	9 225
1 Dec	26415.00	427.55 ₹ 10,688.75	-107.35 -2683.75	-	0 0	0 0	0 0

28 Nov	26400.00	427.55 ₹ 10,688.75	-107.35 -2683.75	-	0 0	2 50	0 0
27 Nov	26755.00	427.55 ₹ 10,688.75	-107.35 -2683.75	16.51	5 125	1 25	8 200
26 Nov	26935.00	514.9 ₹ 12,872.5	-50.85 -1271.25	16.47	17 425	3 75	5 125
25 Nov	26455.00	565.75 ₹ 14,143.75	-74.25 -1856.25	-	0 0	0 0	0 0
24 Nov	26490.00	565.75 ₹ 14,143.75	-74.25 -1856.25	-	0 0	0 0	0 0
21 Nov	26480.00	565.75 ₹ 14,143.75	-74.25 -1856.25	-	0 0	0 0	0 0
20 Nov	26480.00	565.75 ₹ 14,143.75	-74.25 -1856.25	-	0 0	1 25	0 0
19 Nov	26510.00	565.75 ₹ 14,143.75	-74.25 -1856.25	21.62	1 25	0 0	1 25
18 Nov	26420.00	640 ₹ 16,000	-1512.25 -37806.25	-	0 0	1 25	0 0
17 Nov	26680.00	640 ₹ 16,000	-1512.25 -37806.25	20.93	1 25	0 0	0 0
14 Nov	26700.00	2152.25 ₹ 53,806.25	0 0.00	0.25	0 0	0 0	0 0
13 Nov	26995.00	2152.25 ₹ 53,806.25	0 0.00	-	0 0	0 0	0 0
12 Nov	27095.00	2152.25 ₹ 53,806.25	0 0.00	-	0 0	0 0	0 0
11 Nov	27035.00	2152.25 ₹ 53,806.25	0 0.00	-	0 0	0 0	0 0
10 Nov	27090.00	2152.25 ₹ 53,806.25	0 0.00	-	0 0	0 0	0 0
7 Nov	27375.00	2152.25 ₹ 53,806.25	0 0.00	-	0 0	0 0	0 0
3 Nov	27975.00	2152.25 ₹ 53,806.25	0 0.00	-	0 0	0 0	0 0
31 Oct	28310.00	2152.25 ₹ 53,806.25	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 27250 expiring on 30DEC2025

Delta for 27250 CE is -

Historical price for 27250 CE is as follows

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 144.7, which was -65.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 144.7, which was -65.3 lower than the previous day. The implied volatity was 17.32, the open interest changed by 2 which increased total open position to 21

On 4 Dec SHREECEM was trading at 26450.00. The strike last trading price was 210, which was 0 lower than the previous day. The implied volatity was 16.40, the open interest changed by 4 which increased total open position to 19

On 3 Dec SHREECEM was trading at 26300.00. The strike last trading price was 210, which was -90 lower than the previous day. The implied volatity was 17.94, the open interest changed by 6 which increased total open position to 14

On 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 300, which was -127.55 lower than the previous day. The implied volatity was 15.92, the open interest changed by 0 which decreased total open position to 9

On 1 Dec SHREECEM was trading at 26415.00. The strike last trading price was 427.55, which was -107.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 427.55, which was -107.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 427.55, which was -107.35 lower than the previous day. The implied volatity was 16.51, the open interest changed by 1 which increased total open position to 8

On 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 514.9, which was -50.85 lower than the previous day. The implied volatity was 16.47, the open interest changed by 3 which increased total open position to 5

On 25 Nov SHREECEM was trading at 26455.00. The strike last trading price was 565.75, which was -74.25 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 565.75, which was -74.25 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 565.75, which was -74.25 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 565.75, which was -74.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov SHREECEM was trading at 26510.00. The strike last trading price was 565.75, which was -74.25 lower than the previous day. The implied volatity was 21.62, the open interest changed by 0 which decreased total open position to 1

On 18 Nov SHREECEM was trading at 26420.00. The strike last trading price was 640, which was -1512.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov SHREECEM was trading at 26680.00. The strike last trading price was 640, which was -1512.25 lower than the previous day. The implied volatity was 20.93, 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 2152.25, which was 0 lower than the previous day. The implied volatity was 0.25, 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 2152.25, 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 12 Nov SHREECEM was trading at 27095.00. The strike last trading price was 2152.25, 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 11 Nov SHREECEM was trading at 27035.00. The strike last trading price was 2152.25, 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 10 Nov SHREECEM was trading at 27090.00. The strike last trading price was 2152.25, 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 7 Nov SHREECEM was trading at 27375.00. The strike last trading price was 2152.25, 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 3 Nov SHREECEM was trading at 27975.00. The strike last trading price was 2152.25, 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 31 Oct SHREECEM was trading at 28310.00. The strike last trading price was 2152.25, 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

SHREECEM 30DEC2025 27250 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	26135.00	1010 ₹ 25,250	-46.7 -1167.50	-	0 0	0 0	6 150
5 Dec	26075.00	1010 ₹ 25,250	-46.7 -1167.50	-	0 0	0 0	0 0
4 Dec	26450.00	1010 ₹ 25,250	-46.7 -1167.50	-	0 0	0 0	0 0
3 Dec	26300.00	1010 ₹ 25,250	-46.7 -1167.50	-	0 0	0 0	0 0
2 Dec	26545.00	1010 ₹ 25,250	-46.7 -1167.50	-	0 0	0 0	0 0
1 Dec	26415.00	1010 ₹ 25,250	-46.7 -1167.50	-	0 0	0 0	0 0
28 Nov	26400.00	1010 ₹ 25,250	-46.7 -1167.50	-	0 0	0 0	0 0
27 Nov	26755.00	1010 ₹ 25,250	-46.7 -1167.50	-	0 0	0 0	0 0
26 Nov	26935.00	1010 ₹ 25,250	-46.7 -1167.50	-	0 0	0 0	0 0
25 Nov	26455.00	1010 ₹ 25,250	-46.7 -1167.50	22.47	1 25	0 0	6 150
24 Nov	26490.00	1056.7 ₹ 26,417.5	154.7 3867.50	22.46	1 25	0 0	6 150
21 Nov	26480.00	902 ₹ 22,550	217 5425.00	18.53	2 50	1 25	5 125
20 Nov	26480.00	685 ₹ 17,125	10 250.00	-	0 0	0 0	0 0
19 Nov	26510.00	685 ₹ 17,125	10 250.00	-	0 0	0 0	0 0
18 Nov	26420.00	685 ₹ 17,125	10 250.00	-	0 0	0 0	0 0
17 Nov	26680.00	685 ₹ 17,125	10 250.00	-	0 0	0 0	0 0
14 Nov	26700.00	685 ₹ 17,125	10 250.00	-	0 0	0 0	0 0
13 Nov	26995.00	685 ₹ 17,125	10 250.00	-	0 0	1 25	0 0
12 Nov	27095.00	685 ₹ 17,125	10 250.00	19.02	1 25	0 0	3 75
11 Nov	27035.00	675 ₹ 16,875	215 5375.00	18.01	1 25	0 0	2 50
10 Nov	27090.00	460 ₹ 11,500	-71.4 -1785.00	-	0 0	0 0	0 0
7 Nov	27375.00	460 ₹ 11,500	-71.4 -1785.00	-	0 0	0 0	0 0
3 Nov	27975.00	460 ₹ 11,500	-71.4 -1785.00	21.90	2 50	1 25	1 25
31 Oct	28310.00	531.4 ₹ 13,285	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 27250 expiring on 30DEC2025

Delta for 27250 PE is -

Historical price for 27250 PE is as follows

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 1010, which was -46.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 1010, which was -46.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SHREECEM was trading at 26450.00. The strike last trading price was 1010, which was -46.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SHREECEM was trading at 26300.00. The strike last trading price was 1010, which was -46.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 1010, which was -46.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec SHREECEM was trading at 26415.00. The strike last trading price was 1010, which was -46.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 1010, which was -46.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 1010, which was -46.7 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 1010, which was -46.7 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 1010, which was -46.7 lower than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 6

On 24 Nov SHREECEM was trading at 26490.00. The strike last trading price was 1056.7, which was 154.7 higher than the previous day. The implied volatity was 22.46, the open interest changed by 0 which decreased total open position to 6

On 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 902, which was 217 higher than the previous day. The implied volatity was 18.53, the open interest changed by 1 which increased total open position to 5

On 20 Nov SHREECEM was trading at 26480.00. The strike last trading price was 685, which was 10 higher 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 685, which was 10 higher 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 685, which was 10 higher 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 685, which was 10 higher 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 685, which was 10 higher 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 685, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov SHREECEM was trading at 27095.00. The strike last trading price was 685, which was 10 higher than the previous day. The implied volatity was 19.02, the open interest changed by 0 which decreased total open position to 3

On 11 Nov SHREECEM was trading at 27035.00. The strike last trading price was 675, which was 215 higher than the previous day. The implied volatity was 18.01, the open interest changed by 0 which decreased total open position to 2

On 10 Nov SHREECEM was trading at 27090.00. The strike last trading price was 460, which was -71.4 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 460, which was -71.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov SHREECEM was trading at 27975.00. The strike last trading price was 460, which was -71.4 lower than the previous day. The implied volatity was 21.90, the open interest changed by 1 which increased total open position to 1

On 31 Oct SHREECEM was trading at 28310.00. The strike last trading price was 531.4, 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

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