SHREECEM

Shree Cement Limited

26045 +55.00 (0.21%)

L: 25900 H: 26185

Back to Option Chain

Historical option data for SHREECEM
17 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 28250 CE
Delta: 0.06 Vega: 5.48 Theta: -5.72 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	26045.00	28.6 ₹ 715	-11.1 -277.50	25.33	2 50	0 0	7 175
16 Dec	25990.00	39.7 ₹ 992.5	-9.5 -237.50	27.24	2 50	0 0	7 175
15 Dec	26625.00	48.85 ₹ 1,221.25	13.85 346.25	21.01	21 525	5 125	9 225
12 Dec	26285.00	35 ₹ 875	-25 -625.00	-	0 0	0 0	4 100
11 Dec	26080.00	35 ₹ 875	-25 -625.00	-	0 0	0 0	4 100
10 Dec	25885.00	35 ₹ 875	-25 -625.00	22.37	1 25	0 0	4 100
9 Dec	26100.00	60 ₹ 1,500	-42.55 -1063.75	-	0 0	1 25	0 0
8 Dec	26135.00	60 ₹ 1,500	-42.55 -1063.75	22.37	5 125	0 0	3 75
5 Dec	26075.00	102.55 ₹ 2,563.75	2 50.00	-	0 0	1 25	0 0
4 Dec	26450.00	102.55 ₹ 2,563.75	2 50.00	20.62	1 25	0 0	2 50
3 Dec	26300.00	102 ₹ 2,550	-124.35 -3108.75	-	0 0	1 25	0 0
2 Dec	26545.00	102 ₹ 2,550	-124.35 -3108.75	17.58	2 50	0 0	1 25
1 Dec	26415.00	226.35 ₹ 5,658.75	-1304.15 -32603.75	-	0 0	0 0	0 0
28 Nov	26400.00	226.35 ₹ 5,658.75	-1304.15 -32603.75	-	0 0	0 0	0 0
27 Nov	26755.00	226.35 ₹ 5,658.75	-1304.15 -32603.75	-	0 0	0 0	0 0
26 Nov	26935.00	226.35 ₹ 5,658.75	-1304.15 -32603.75	-	0 0	0 0	0 0
25 Nov	26455.00	226.35 ₹ 5,658.75	-1304.15 -32603.75	-	0 0	0 0	0 0
24 Nov	26490.00	226.35 ₹ 5,658.75	-1304.15 -32603.75	-	0 0	0 0	0 0
21 Nov	26480.00	226.35 ₹ 5,658.75	-1304.15 -32603.75	-	0 0	0 0	0 0
20 Nov	26480.00	226.35 ₹ 5,658.75	-1304.15 -32603.75	-	0 0	0 0	0 0
19 Nov	26510.00	226.35 ₹ 5,658.75	-1304.15 -32603.75	-	0 0	1 25	0 0
18 Nov	26420.00	226.35 ₹ 5,658.75	-1304.15 -32603.75	19.69	1 25	0 0	0 0

17 Nov	26680.00	1530.5 ₹ 38,262.5	0 0.00	3.14	0 0	0 0	0 0
14 Nov	26700.00	1530.5 ₹ 38,262.5	0 0.00	2.60	0 0	0 0	0 0
13 Nov	26995.00	1530.5 ₹ 38,262.5	0 0.00	2.15	0 0	0 0	0 0
12 Nov	27095.00	1530.5 ₹ 38,262.5	0 0.00	1.93	0 0	0 0	0 0
11 Nov	27035.00	1530.5 ₹ 38,262.5	0 0.00	2.15	0 0	0 0	0 0
10 Nov	27090.00	1530.5 ₹ 38,262.5	0 0.00	1.73	0 0	0 0	0 0
7 Nov	27375.00	1530.5 ₹ 38,262.5	0 0.00	1.06	0 0	0 0	0 0
4 Nov	27600.00	1530.5 ₹ 38,262.5	0 0.00	0.30	0 0	0 0	0 0
31 Oct	28310.00	1530.5 ₹ 38,262.5	0 0.00	-	0 0	0 0	0 0
30 Oct	28740.00	1530.5 ₹ 38,262.5	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 28250 expiring on 30DEC2025

Delta for 28250 CE is 0.06

Historical price for 28250 CE is as follows

On 17 Dec SHREECEM was trading at 26045.00. The strike last trading price was 28.6, which was -11.1 lower than the previous day. The implied volatity was 25.33, the open interest changed by 0 which decreased total open position to 7

On 16 Dec SHREECEM was trading at 25990.00. The strike last trading price was 39.7, which was -9.5 lower than the previous day. The implied volatity was 27.24, the open interest changed by 0 which decreased total open position to 7

On 15 Dec SHREECEM was trading at 26625.00. The strike last trading price was 48.85, which was 13.85 higher than the previous day. The implied volatity was 21.01, the open interest changed by 5 which increased total open position to 9

On 12 Dec SHREECEM was trading at 26285.00. The strike last trading price was 35, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec SHREECEM was trading at 26080.00. The strike last trading price was 35, which was -25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec SHREECEM was trading at 25885.00. The strike last trading price was 35, which was -25 lower than the previous day. The implied volatity was 22.37, the open interest changed by 0 which decreased total open position to 4

On 9 Dec SHREECEM was trading at 26100.00. The strike last trading price was 60, which was -42.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 60, which was -42.55 lower than the previous day. The implied volatity was 22.37, the open interest changed by 0 which decreased total open position to 3

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 102.55, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec SHREECEM was trading at 26450.00. The strike last trading price was 102.55, which was 2 higher than the previous day. The implied volatity was 20.62, the open interest changed by 0 which decreased total open position to 2

On 3 Dec SHREECEM was trading at 26300.00. The strike last trading price was 102, which was -124.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 102, which was -124.35 lower than the previous day. The implied volatity was 17.58, the open interest changed by 0 which decreased total open position to 1

On 1 Dec SHREECEM was trading at 26415.00. The strike last trading price was 226.35, which was -1304.15 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 226.35, which was -1304.15 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 226.35, which was -1304.15 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 226.35, which was -1304.15 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 226.35, which was -1304.15 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 226.35, which was -1304.15 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 226.35, which was -1304.15 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 226.35, which was -1304.15 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 226.35, which was -1304.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov SHREECEM was trading at 26420.00. The strike last trading price was 226.35, which was -1304.15 lower than the previous day. The implied volatity was 19.69, 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 1530.5, which was 0 lower than the previous day. The implied volatity was 3.14, 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 1530.5, which was 0 lower than the previous day. The implied volatity was 2.60, 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 1530.5, which was 0 lower than the previous day. The implied volatity was 2.15, 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 1530.5, which was 0 lower than the previous day. The implied volatity was 1.93, 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 1530.5, which was 0 lower than the previous day. The implied volatity was 2.15, 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 1530.5, which was 0 lower than the previous day. The implied volatity was 1.73, 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 1530.5, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SHREECEM was trading at 27600.00. The strike last trading price was 1530.5, which was 0 lower than the previous day. The implied volatity was 0.30, 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 1530.5, 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 1530.5, 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 28250 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	26045.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
16 Dec	25990.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
15 Dec	26625.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
12 Dec	26285.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
11 Dec	26080.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
10 Dec	25885.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
9 Dec	26100.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
8 Dec	26135.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
5 Dec	26075.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
4 Dec	26450.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
3 Dec	26300.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
2 Dec	26545.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
1 Dec	26415.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
28 Nov	26400.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
27 Nov	26755.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
26 Nov	26935.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
25 Nov	26455.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
24 Nov	26490.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
21 Nov	26480.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
20 Nov	26480.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
19 Nov	26510.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
18 Nov	26420.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
17 Nov	26680.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
14 Nov	26700.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
13 Nov	26995.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
12 Nov	27095.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
11 Nov	27035.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
10 Nov	27090.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
7 Nov	27375.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
4 Nov	27600.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
31 Oct	28310.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0
30 Oct	28740.00	899.15 ₹ 22,478.75	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 28250 expiring on 30DEC2025

Delta for 28250 PE is -

Historical price for 28250 PE is as follows

On 17 Dec SHREECEM was trading at 26045.00. The strike last trading price was 899.15, 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 Dec SHREECEM was trading at 25990.00. The strike last trading price was 899.15, 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 Dec SHREECEM was trading at 26625.00. The strike last trading price was 899.15, 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 Dec SHREECEM was trading at 26285.00. The strike last trading price was 899.15, 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 Dec SHREECEM was trading at 26080.00. The strike last trading price was 899.15, 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 Dec SHREECEM was trading at 25885.00. The strike last trading price was 899.15, 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 Dec SHREECEM was trading at 26100.00. The strike last trading price was 899.15, 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 Dec SHREECEM was trading at 26135.00. The strike last trading price was 899.15, 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 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 899.15, 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 Dec SHREECEM was trading at 26450.00. The strike last trading price was 899.15, 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 Dec SHREECEM was trading at 26300.00. The strike last trading price was 899.15, 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 Dec SHREECEM was trading at 26545.00. The strike last trading price was 899.15, 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 Dec SHREECEM was trading at 26415.00. The strike last trading price was 899.15, 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 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 899.15, 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 Nov SHREECEM was trading at 26755.00. The strike last trading price was 899.15, 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 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 899.15, 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 Nov SHREECEM was trading at 26455.00. The strike last trading price was 899.15, 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 Nov SHREECEM was trading at 26490.00. The strike last trading price was 899.15, 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 Nov SHREECEM was trading at 26480.00. The strike last trading price was 899.15, 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 Nov SHREECEM was trading at 26480.00. The strike last trading price was 899.15, 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 899.15, 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 899.15, 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 899.15, 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 899.15, 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 899.15, 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 899.15, 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 899.15, 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 899.15, 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 899.15, 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 Nov SHREECEM was trading at 27600.00. The strike last trading price was 899.15, 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 899.15, 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 899.15, 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