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 27500 CE
Delta: 0.16 Vega: 15.81 Theta: -8.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	26135.00	105 ₹ 2,625	4.4 110.00	19.33	651 16,275	63 1,575	282 7,050
5 Dec	26075.00	100 ₹ 2,500	-72.85 -1821.25	17.29	130 3,250	7 175	220 5,500
4 Dec	26450.00	169 ₹ 4,225	8.9 222.50	17.33	57 1,425	5 125	213 5,325
3 Dec	26300.00	159.9 ₹ 3,997.5	-78.5 -1962.50	18.26	75 1,875	8 200	208 5,200
2 Dec	26545.00	244.75 ₹ 6,118.75	22.65 566.25	16.87	61 1,525	37 925	201 5,025
1 Dec	26415.00	216.35 ₹ 5,408.75	-7.15 -178.75	19.04	42 1,050	-14 -350	164 4,100
28 Nov	26400.00	227 ₹ 5,675	-78 -1950.00	17.27	97 2,425	18 450	178 4,450
27 Nov	26755.00	305 ₹ 7,625	-131.05 -3276.25	15.63	49 1,225	2 50	160 4,000
26 Nov	26935.00	416.25 ₹ 10,406.25	132.85 3321.25	16.78	163 4,075	19 475	157 3,925

25 Nov	26455.00	301.05 ₹ 7,526.25	-39.7 -992.50	17.99	135 3,375	98 2,450	139 3,475
24 Nov	26490.00	333.2 ₹ 8,330	-30.25 -756.25	18.74	27 675	20 500	40 1,000
21 Nov	26480.00	357 ₹ 8,925	-43 -1075.00	18.58	9 225	8 200	21 525
20 Nov	26480.00	400 ₹ 10,000	-50 -1250.00	-	0 0	2 50	0 0
19 Nov	26510.00	400 ₹ 10,000	-50 -1250.00	18.74	2 50	0 0	11 275
18 Nov	26420.00	450 ₹ 11,250	-2351.1 -58777.50	20.89	12 300	10 250	10 250
17 Nov	26680.00	2801.1 ₹ 70,027.5	0 0.00	1.41	0 0	0 0	0 0
14 Nov	26700.00	2801.1 ₹ 70,027.5	0 0.00	1.09	0 0	0 0	0 0
13 Nov	26995.00	2801.1 ₹ 70,027.5	0 0.00	0.24	0 0	0 0	0 0
12 Nov	27095.00	2801.1 ₹ 70,027.5	0 0.00	0.21	0 0	0 0	0 0
11 Nov	27035.00	2801.1 ₹ 70,027.5	0 0.00	0.40	0 0	0 0	0 0
10 Nov	27090.00	2801.1 ₹ 70,027.5	0 0.00	-	0 0	0 0	0 0
7 Nov	27375.00	2801.1 ₹ 70,027.5	0 0.00	-	0 0	0 0	0 0
3 Nov	27975.00	2801.1 ₹ 70,027.5	0 0.00	-	0 0	0 0	0 0
31 Oct	28310.00	2801.1 ₹ 70,027.5	0 0.00	-	0 0	0 0	0 0
30 Oct	28740.00	2801.1 ₹ 70,027.5	0 0.00	-	0 0	0 0	0 0
24 Oct	28705.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	28970.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	28950.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	29690.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	29885.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	29615.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	29615.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	29445.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	29485.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	29285.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	29530.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	29295.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	29180.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 27500 expiring on 30DEC2025

Delta for 27500 CE is 0.16

Historical price for 27500 CE is as follows

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 105, which was 4.4 higher than the previous day. The implied volatity was 19.33, the open interest changed by 63 which increased total open position to 282

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 100, which was -72.85 lower than the previous day. The implied volatity was 17.29, the open interest changed by 7 which increased total open position to 220

On 4 Dec SHREECEM was trading at 26450.00. The strike last trading price was 169, which was 8.9 higher than the previous day. The implied volatity was 17.33, the open interest changed by 5 which increased total open position to 213

On 3 Dec SHREECEM was trading at 26300.00. The strike last trading price was 159.9, which was -78.5 lower than the previous day. The implied volatity was 18.26, the open interest changed by 8 which increased total open position to 208

On 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 244.75, which was 22.65 higher than the previous day. The implied volatity was 16.87, the open interest changed by 37 which increased total open position to 201

On 1 Dec SHREECEM was trading at 26415.00. The strike last trading price was 216.35, which was -7.15 lower than the previous day. The implied volatity was 19.04, the open interest changed by -14 which decreased total open position to 164

On 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 227, which was -78 lower than the previous day. The implied volatity was 17.27, the open interest changed by 18 which increased total open position to 178

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 305, which was -131.05 lower than the previous day. The implied volatity was 15.63, the open interest changed by 2 which increased total open position to 160

On 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 416.25, which was 132.85 higher than the previous day. The implied volatity was 16.78, the open interest changed by 19 which increased total open position to 157

On 25 Nov SHREECEM was trading at 26455.00. The strike last trading price was 301.05, which was -39.7 lower than the previous day. The implied volatity was 17.99, the open interest changed by 98 which increased total open position to 139

On 24 Nov SHREECEM was trading at 26490.00. The strike last trading price was 333.2, which was -30.25 lower than the previous day. The implied volatity was 18.74, the open interest changed by 20 which increased total open position to 40

On 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 357, which was -43 lower than the previous day. The implied volatity was 18.58, the open interest changed by 8 which increased total open position to 21

On 20 Nov SHREECEM was trading at 26480.00. The strike last trading price was 400, which was -50 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 400, which was -50 lower than the previous day. The implied volatity was 18.74, the open interest changed by 0 which decreased total open position to 11

On 18 Nov SHREECEM was trading at 26420.00. The strike last trading price was 450, which was -2351.1 lower than the previous day. The implied volatity was 20.89, the open interest changed by 10 which increased total open position to 10

On 17 Nov SHREECEM was trading at 26680.00. The strike last trading price was 2801.1, which was 0 lower than the previous day. The implied volatity was 1.41, 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 2801.1, which was 0 lower than the previous day. The implied volatity was 1.09, 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 2801.1, 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 12 Nov SHREECEM was trading at 27095.00. The strike last trading price was 2801.1, which was 0 lower than the previous day. The implied volatity was 0.21, 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 2801.1, which was 0 lower than the previous day. The implied volatity was 0.40, 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 2801.1, 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 2801.1, 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 2801.1, 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 2801.1, 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 Oct SHREECEM was trading at 28740.00. The strike last trading price was 2801.1, 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 Oct SHREECEM was trading at 28705.00. The strike last trading price was 0, 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 Oct SHREECEM was trading at 28970.00. The strike last trading price was 0, 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 Oct SHREECEM was trading at 28950.00. The strike last trading price was 0, 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 Oct SHREECEM was trading at 29690.00. The strike last trading price was 0, 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 15 Oct SHREECEM was trading at 29885.00. The strike last trading price was 0, 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 Oct SHREECEM was trading at 29615.00. The strike last trading price was 0, 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 Oct SHREECEM was trading at 29615.00. The strike last trading price was 0, 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 Oct SHREECEM was trading at 29445.00. The strike last trading price was 0, 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 Oct SHREECEM was trading at 29485.00. The strike last trading price was 0, 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 8 Oct SHREECEM was trading at 29285.00. The strike last trading price was 0, 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 Oct SHREECEM was trading at 29530.00. The strike last trading price was 0, 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 Oct SHREECEM was trading at 29295.00. The strike last trading price was 0, 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 Oct SHREECEM was trading at 29180.00. The strike last trading price was 0, 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 27500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	26135.00	955 ₹ 23,875	-204 -5100.00	-	0 0	0 0	52 1,300
5 Dec	26075.00	955 ₹ 23,875	-204 -5100.00	-	0 0	0 0	0 0
4 Dec	26450.00	955 ₹ 23,875	-204 -5100.00	-	0 0	0 0	0 0
3 Dec	26300.00	955 ₹ 23,875	-204 -5100.00	-	0 0	0 0	0 0
2 Dec	26545.00	955 ₹ 23,875	-204 -5100.00	-	0 0	0 0	0 0
1 Dec	26415.00	955 ₹ 23,875	-204 -5100.00	-	0 0	0 0	0 0
28 Nov	26400.00	955 ₹ 23,875	-204 -5100.00	-	0 0	11 275	0 0
27 Nov	26755.00	955 ₹ 23,875	-204 -5100.00	21.40	50 1,250	12 300	53 1,325
26 Nov	26935.00	1159 ₹ 28,975	9 225.00	-	0 0	33 825	0 0
25 Nov	26455.00	1159 ₹ 28,975	9 225.00	22.16	33 825	32 800	40 1,000
24 Nov	26490.00	1150 ₹ 28,750	-50 -1250.00	21.72	6 150	3 75	5 125
21 Nov	26480.00	1200 ₹ 30,000	580.35 14508.75	22.75	2 50	0 0	0 0
20 Nov	26480.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
19 Nov	26510.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
18 Nov	26420.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
17 Nov	26680.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
14 Nov	26700.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
13 Nov	26995.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
12 Nov	27095.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
11 Nov	27035.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
10 Nov	27090.00	619.65 ₹ 15,491.25	0 0.00	0.01	0 0	0 0	0 0
7 Nov	27375.00	619.65 ₹ 15,491.25	0 0.00	0.72	0 0	0 0	0 0
3 Nov	27975.00	619.65 ₹ 15,491.25	0 0.00	2.10	0 0	0 0	0 0
31 Oct	28310.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
30 Oct	28740.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
24 Oct	28705.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
23 Oct	28970.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
21 Oct	28950.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
17 Oct	29690.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
15 Oct	29885.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
14 Oct	29615.00	619.65 ₹ 15,491.25	0 0.00	-	0 0	0 0	0 0
13 Oct	29615.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	29445.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	29485.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	29285.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	29530.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	29295.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	29180.00	0 ₹ 0	0 0.00	3.95	0 0	0 0	0 0

For Shree Cement Limited - strike price 27500 expiring on 30DEC2025

Delta for 27500 PE is -

Historical price for 27500 PE is as follows

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 955, which was -204 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 955, which was -204 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 955, which was -204 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 955, which was -204 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 955, which was -204 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 955, which was -204 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 955, which was -204 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 955, which was -204 lower than the previous day. The implied volatity was 21.40, the open interest changed by 12 which increased total open position to 53

On 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 1159, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 33 which increased total open position to 0

On 25 Nov SHREECEM was trading at 26455.00. The strike last trading price was 1159, which was 9 higher than the previous day. The implied volatity was 22.16, the open interest changed by 32 which increased total open position to 40

On 24 Nov SHREECEM was trading at 26490.00. The strike last trading price was 1150, which was -50 lower than the previous day. The implied volatity was 21.72, the open interest changed by 3 which increased total open position to 5

On 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 1200, which was 580.35 higher than the previous day. The implied volatity was 22.75, 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 619.65, 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 619.65, 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 619.65, 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 619.65, 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 619.65, 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 619.65, 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 619.65, 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 619.65, 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 619.65, which was 0 lower than the previous day. The implied volatity was 0.01, 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 619.65, which was 0 lower than the previous day. The implied volatity was 0.72, 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 619.65, which was 0 lower than the previous day. The implied volatity was 2.10, 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 619.65, 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 Oct SHREECEM was trading at 28740.00. The strike last trading price was 619.65, 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 Oct SHREECEM was trading at 28705.00. The strike last trading price was 619.65, 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 Oct SHREECEM was trading at 28970.00. The strike last trading price was 619.65, 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 Oct SHREECEM was trading at 28950.00. The strike last trading price was 619.65, 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 Oct SHREECEM was trading at 29690.00. The strike last trading price was 619.65, 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 15 Oct SHREECEM was trading at 29885.00. The strike last trading price was 619.65, 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 Oct SHREECEM was trading at 29615.00. The strike last trading price was 619.65, 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 Oct SHREECEM was trading at 29180.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.95, 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