SHREECEM

Shree Cement Limited

25600 -45.00 (-0.18%)

L: 25360 H: 25715

Back to Option Chain

Historical option data for SHREECEM
19 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 28750 CE
Delta: 0.02 Vega: 1.79 Theta: -2.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	25600.00	7.55 ₹ 188.75	-3.8 -95.00	30.03	955 23,875	21 525	31 775
18 Dec	25645.00	11.35 ₹ 283.75	-15.85 -396.25	-	0 0	0 0	10 250
17 Dec	26045.00	11.35 ₹ 283.75	-15.85 -396.25	-	0 0	0 0	10 250
16 Dec	25990.00	11.35 ₹ 283.75	-15.85 -396.25	-	0 0	0 0	10 250
15 Dec	26625.00	11.35 ₹ 283.75	-15.85 -396.25	-	0 0	0 0	0 0
12 Dec	26285.00	11.35 ₹ 283.75	-15.85 -396.25	-	0 0	0 0	10 250
11 Dec	26080.00	11.35 ₹ 283.75	-15.85 -396.25	20.45	3 75	-2 -50	11 275
10 Dec	25885.00	27.2 ₹ 680	-0.2 -5.00	-	0 0	0 0	13 325
9 Dec	26100.00	27.2 ₹ 680	-0.2 -5.00	22.54	2 50	0 0	11 275
8 Dec	26135.00	27.4 ₹ 685	-0.55 -13.75	21.92	1 25	0 0	11 275
5 Dec	26075.00	23.35 ₹ 583.75	-26.65 -666.25	19.73	3 75	1 25	12 300
4 Dec	26450.00	50 ₹ 1,250	-13.9 -347.50	-	0 0	1 25	0 0
3 Dec	26300.00	50 ₹ 1,250	-13.9 -347.50	21.13	1 25	0 0	10 250
2 Dec	26545.00	64 ₹ 1,600	-30.6 -765.00	18.83	3 75	1 25	11 275
1 Dec	26415.00	94.6 ₹ 2,365	-70.4 -1760.00	-	0 0	0 0	0 0
28 Nov	26400.00	94.6 ₹ 2,365	-70.4 -1760.00	-	0 0	0 0	0 0
27 Nov	26755.00	94.6 ₹ 2,365	-70.4 -1760.00	18.04	9 225	1 25	11 275
26 Nov	26935.00	165 ₹ 4,125	-13.1 -327.50	-	0 0	0 0	0 0
25 Nov	26455.00	165 ₹ 4,125	-13.1 -327.50	-	0 0	0 0	0 0

24 Nov	26490.00	165 ₹ 4,125	-13.1 -327.50	-	0 0	3 75	0 0
21 Nov	26480.00	165 ₹ 4,125	-13.1 -327.50	21.80	4 100	2 50	9 225
20 Nov	26480.00	178.1 ₹ 4,452.5	-24.05 -601.25	-	0 0	3 75	0 0
19 Nov	26510.00	178.1 ₹ 4,452.5	-24.05 -601.25	21.35	3 75	2 50	6 150
18 Nov	26420.00	202.15 ₹ 5,053.75	-1065.95 -26648.75	22.74	4 100	3 75	3 75
17 Nov	26680.00	1268.1 ₹ 31,702.5	0 0.00	4.18	0 0	0 0	0 0
14 Nov	26700.00	1268.1 ₹ 31,702.5	0 0.00	3.72	0 0	0 0	0 0
13 Nov	26995.00	1268.1 ₹ 31,702.5	0 0.00	3.23	0 0	0 0	0 0
12 Nov	27095.00	1268.1 ₹ 31,702.5	0 0.00	3.05	0 0	0 0	0 0
11 Nov	27035.00	1268.1 ₹ 31,702.5	0 0.00	3.09	0 0	0 0	0 0
6 Nov	27450.00	1268.1 ₹ 31,702.5	0 0.00	1.89	0 0	0 0	0 0
4 Nov	27600.00	1268.1 ₹ 31,702.5	0 0.00	1.32	0 0	0 0	0 0
31 Oct	28310.00	1268.1 ₹ 31,702.5	0 0.00	-	0 0	0 0	0 0
30 Oct	28740.00	1268.1 ₹ 31,702.5	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 28750 expiring on 30DEC2025

Delta for 28750 CE is 0.02

Historical price for 28750 CE is as follows

On 19 Dec SHREECEM was trading at 25600.00. The strike last trading price was 7.55, which was -3.8 lower than the previous day. The implied volatity was 30.03, the open interest changed by 21 which increased total open position to 31

On 18 Dec SHREECEM was trading at 25645.00. The strike last trading price was 11.35, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 17 Dec SHREECEM was trading at 26045.00. The strike last trading price was 11.35, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 16 Dec SHREECEM was trading at 25990.00. The strike last trading price was 11.35, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 15 Dec SHREECEM was trading at 26625.00. The strike last trading price was 11.35, which was -15.85 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 11.35, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec SHREECEM was trading at 26080.00. The strike last trading price was 11.35, which was -15.85 lower than the previous day. The implied volatity was 20.45, the open interest changed by -2 which decreased total open position to 11

On 10 Dec SHREECEM was trading at 25885.00. The strike last trading price was 27.2, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 9 Dec SHREECEM was trading at 26100.00. The strike last trading price was 27.2, which was -0.2 lower than the previous day. The implied volatity was 22.54, the open interest changed by 0 which decreased total open position to 11

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 27.4, which was -0.55 lower than the previous day. The implied volatity was 21.92, the open interest changed by 0 which decreased total open position to 11

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 23.35, which was -26.65 lower than the previous day. The implied volatity was 19.73, the open interest changed by 1 which increased total open position to 12

On 4 Dec SHREECEM was trading at 26450.00. The strike last trading price was 50, which was -13.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec SHREECEM was trading at 26300.00. The strike last trading price was 50, which was -13.9 lower than the previous day. The implied volatity was 21.13, the open interest changed by 0 which decreased total open position to 10

On 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 64, which was -30.6 lower than the previous day. The implied volatity was 18.83, the open interest changed by 1 which increased total open position to 11

On 1 Dec SHREECEM was trading at 26415.00. The strike last trading price was 94.6, which was -70.4 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 94.6, which was -70.4 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 94.6, which was -70.4 lower than the previous day. The implied volatity was 18.04, the open interest changed by 1 which increased total open position to 11

On 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 165, which was -13.1 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 165, which was -13.1 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 165, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 165, which was -13.1 lower than the previous day. The implied volatity was 21.80, the open interest changed by 2 which increased total open position to 9

On 20 Nov SHREECEM was trading at 26480.00. The strike last trading price was 178.1, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 19 Nov SHREECEM was trading at 26510.00. The strike last trading price was 178.1, which was -24.05 lower than the previous day. The implied volatity was 21.35, the open interest changed by 2 which increased total open position to 6

On 18 Nov SHREECEM was trading at 26420.00. The strike last trading price was 202.15, which was -1065.95 lower than the previous day. The implied volatity was 22.74, the open interest changed by 3 which increased total open position to 3

On 17 Nov SHREECEM was trading at 26680.00. The strike last trading price was 1268.1, which was 0 lower than the previous day. The implied volatity was 4.18, 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 1268.1, which was 0 lower than the previous day. The implied volatity was 3.72, 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 1268.1, which was 0 lower than the previous day. The implied volatity was 3.23, 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 1268.1, which was 0 lower than the previous day. The implied volatity was 3.05, 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 1268.1, which was 0 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0

On 6 Nov SHREECEM was trading at 27450.00. The strike last trading price was 1268.1, which was 0 lower than the previous day. The implied volatity was 1.89, 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 1268.1, which was 0 lower than the previous day. The implied volatity was 1.32, 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 1268.1, 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 1268.1, 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

SHREECEM 30DEC2025 28750 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	25600.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
18 Dec	25645.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
17 Dec	26045.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
16 Dec	25990.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
15 Dec	26625.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
12 Dec	26285.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
11 Dec	26080.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
10 Dec	25885.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
9 Dec	26100.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
8 Dec	26135.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
5 Dec	26075.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
4 Dec	26450.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
3 Dec	26300.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
2 Dec	26545.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
1 Dec	26415.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
28 Nov	26400.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
27 Nov	26755.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
26 Nov	26935.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
25 Nov	26455.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
24 Nov	26490.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
21 Nov	26480.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
20 Nov	26480.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
19 Nov	26510.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
18 Nov	26420.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
17 Nov	26680.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
14 Nov	26700.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
13 Nov	26995.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
12 Nov	27095.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
11 Nov	27035.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
6 Nov	27450.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
4 Nov	27600.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
31 Oct	28310.00	1131.5 ₹ 28,287.5	0 0.00	-	0 0	0 0	0 0
30 Oct	28740.00	1131.5 ₹ 28,287.5	0 0.00	0.96	0 0	0 0	0 0

For Shree Cement Limited - strike price 28750 expiring on 30DEC2025

Delta for 28750 PE is -

Historical price for 28750 PE is as follows

On 19 Dec SHREECEM was trading at 25600.00. The strike last trading price was 1131.5, 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 18 Dec SHREECEM was trading at 25645.00. The strike last trading price was 1131.5, 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 17 Dec SHREECEM was trading at 26045.00. The strike last trading price was 1131.5, 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 16 Dec SHREECEM was trading at 25990.00. The strike last trading price was 1131.5, 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 15 Dec SHREECEM was trading at 26625.00. The strike last trading price was 1131.5, 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 12 Dec SHREECEM was trading at 26285.00. The strike last trading price was 1131.5, 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 11 Dec SHREECEM was trading at 26080.00. The strike last trading price was 1131.5, 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 10 Dec SHREECEM was trading at 25885.00. The strike last trading price was 1131.5, 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 9 Dec SHREECEM was trading at 26100.00. The strike last trading price was 1131.5, 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 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 1131.5, 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 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 1131.5, 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 4 Dec SHREECEM was trading at 26450.00. The strike last trading price was 1131.5, 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 3 Dec SHREECEM was trading at 26300.00. The strike last trading price was 1131.5, 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 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 1131.5, 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 1 Dec SHREECEM was trading at 26415.00. The strike last trading price was 1131.5, 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 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 1131.5, 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 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 1131.5, 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 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 1131.5, 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 25 Nov SHREECEM was trading at 26455.00. The strike last trading price was 1131.5, 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 24 Nov SHREECEM was trading at 26490.00. The strike last trading price was 1131.5, 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 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 1131.5, 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 20 Nov SHREECEM was trading at 26480.00. The strike last trading price was 1131.5, 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 19 Nov SHREECEM was trading at 26510.00. The strike last trading price was 1131.5, 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 18 Nov SHREECEM was trading at 26420.00. The strike last trading price was 1131.5, 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 17 Nov SHREECEM was trading at 26680.00. The strike last trading price was 1131.5, 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 14 Nov SHREECEM was trading at 26700.00. The strike last trading price was 1131.5, 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 13 Nov SHREECEM was trading at 26995.00. The strike last trading price was 1131.5, 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 12 Nov SHREECEM was trading at 27095.00. The strike last trading price was 1131.5, 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 11 Nov SHREECEM was trading at 27035.00. The strike last trading price was 1131.5, 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 6 Nov SHREECEM was trading at 27450.00. The strike last trading price was 1131.5, 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 4 Nov SHREECEM was trading at 27600.00. The strike last trading price was 1131.5, 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 31 Oct SHREECEM was trading at 28310.00. The strike last trading price was 1131.5, 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 1131.5, which was 0 lower than the previous day. The implied volatity was 0.96, 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