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 29500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	26135.00	18.45 ₹ 461.25	-18.85 -471.25	-	0 0	0 0	4 100
5 Dec	26075.00	18.45 ₹ 461.25	-18.85 -471.25	23.22	3 75	0 0	3 75
4 Dec	26450.00	28.35 ₹ 708.75	-31.65 -791.25	-	0 0	0 0	0 0
3 Dec	26300.00	28.35 ₹ 708.75	-31.65 -791.25	-	0 0	0 0	0 0
2 Dec	26545.00	28.35 ₹ 708.75	-31.65 -791.25	-	0 0	0 0	0 0
1 Dec	26415.00	28.35 ₹ 708.75	-31.65 -791.25	-	0 0	0 0	0 0
28 Nov	26400.00	28.35 ₹ 708.75	-31.65 -791.25	19.90	3 75	1 25	4 100
27 Nov	26755.00	60 ₹ 1,500	-20 -500.00	-	0 0	0 0	0 0
26 Nov	26935.00	60 ₹ 1,500	-20 -500.00	-	0 0	0 0	0 0
25 Nov	26455.00	60 ₹ 1,500	-20 -500.00	21.59	1 25	0 0	3 75
24 Nov	26490.00	80 ₹ 2,000	-13.4 -335.00	-	0 0	1 25	0 0
21 Nov	26480.00	80 ₹ 2,000	-13.4 -335.00	21.98	2 50	0 0	2 50
20 Nov	26480.00	93.4 ₹ 2,335	-1524.5 -38112.50	-	0 0	2 50	0 0
19 Nov	26510.00	93.4 ₹ 2,335	-1524.5 -38112.50	21.93	2 50	0 0	0 0
18 Nov	26420.00	1617.9 ₹ 40,447.5	0 0.00	6.36	0 0	0 0	0 0

17 Nov	26680.00	1617.9 ₹ 40,447.5	0 0.00	5.83	0 0	0 0	0 0
14 Nov	26700.00	1617.9 ₹ 40,447.5	0 0.00	-	0 0	0 0	0 0
13 Nov	26995.00	1617.9 ₹ 40,447.5	0 0.00	-	0 0	0 0	0 0
12 Nov	27095.00	1617.9 ₹ 40,447.5	0 0.00	-	0 0	0 0	0 0
11 Nov	27035.00	1617.9 ₹ 40,447.5	0 0.00	4.68	0 0	0 0	0 0
31 Oct	28310.00	1617.9 ₹ 40,447.5	0 0.00	-	0 0	0 0	0 0
30 Oct	28740.00	1617.9 ₹ 40,447.5	0 0.00	0.62	0 0	0 0	0 0
24 Oct	28705.00	1617.9 ₹ 40,447.5	0 0.00	0.54	0 0	0 0	0 0
23 Oct	28970.00	1617.9 ₹ 40,447.5	0 0.00	-	0 0	0 0	0 0
21 Oct	28950.00	1617.9 ₹ 40,447.5	0 0.00	-	0 0	0 0	0 0
17 Oct	29690.00	1617.9 ₹ 40,447.5	0 0.00	-	0 0	0 0	0 0
16 Oct	30010.00	1617.9 ₹ 40,447.5	0 0.00	-	0 0	0 0	0 0
15 Oct	29885.00	1617.9 ₹ 40,447.5	0 0.00	-	0 0	0 0	0 0
14 Oct	29615.00	1617.9 ₹ 40,447.5	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 29500 expiring on 30DEC2025

Delta for 29500 CE is -

Historical price for 29500 CE is as follows

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 18.45, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 18.45, which was -18.85 lower than the previous day. The implied volatity was 23.22, the open interest changed by 0 which decreased total open position to 3

On 4 Dec SHREECEM was trading at 26450.00. The strike last trading price was 28.35, which was -31.65 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 28.35, which was -31.65 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 28.35, which was -31.65 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 28.35, which was -31.65 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 28.35, which was -31.65 lower than the previous day. The implied volatity was 19.90, the open interest changed by 1 which increased total open position to 4

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 60, which was -20 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 60, which was -20 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 60, which was -20 lower than the previous day. The implied volatity was 21.59, the open interest changed by 0 which decreased total open position to 3

On 24 Nov SHREECEM was trading at 26490.00. The strike last trading price was 80, which was -13.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 80, which was -13.4 lower than the previous day. The implied volatity was 21.98, the open interest changed by 0 which decreased total open position to 2

On 20 Nov SHREECEM was trading at 26480.00. The strike last trading price was 93.4, which was -1524.5 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 93.4, which was -1524.5 lower than the previous day. The implied volatity was 21.93, 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 1617.9, which was 0 lower than the previous day. The implied volatity was 6.36, 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 1617.9, which was 0 lower than the previous day. The implied volatity was 5.83, 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 1617.9, 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 1617.9, 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 1617.9, 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 1617.9, which was 0 lower than the previous day. The implied volatity was 4.68, 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 1617.9, 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 1617.9, which was 0 lower than the previous day. The implied volatity was 0.62, 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 1617.9, which was 0 lower than the previous day. The implied volatity was 0.54, 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 1617.9, 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 1617.9, 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 1617.9, 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 Oct SHREECEM was trading at 30010.00. The strike last trading price was 1617.9, 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 1617.9, 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 1617.9, 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 29500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	26135.00	2883.6 ₹ 72,090	164.25 4106.25	-	0 0	0 0	3 75
5 Dec	26075.00	2883.6 ₹ 72,090	164.25 4106.25	-	0 0	0 0	0 0
4 Dec	26450.00	2883.6 ₹ 72,090	164.25 4106.25	-	0 0	0 0	0 0
3 Dec	26300.00	2883.6 ₹ 72,090	164.25 4106.25	-	0 0	0 0	0 0
2 Dec	26545.00	2883.6 ₹ 72,090	164.25 4106.25	-	0 0	0 0	0 0
1 Dec	26415.00	2883.6 ₹ 72,090	164.25 4106.25	-	0 0	0 0	0 0
28 Nov	26400.00	2883.6 ₹ 72,090	164.25 4106.25	-	0 0	0 0	0 0
27 Nov	26755.00	2883.6 ₹ 72,090	164.25 4106.25	-	0 0	0 0	0 0
26 Nov	26935.00	2883.6 ₹ 72,090	164.25 4106.25	-	0 0	0 0	0 0
25 Nov	26455.00	2883.6 ₹ 72,090	164.25 4106.25	-	0 0	0 0	0 0
24 Nov	26490.00	2883.6 ₹ 72,090	164.25 4106.25	28.63	3 75	0 0	3 75
21 Nov	26480.00	2719.35 ₹ 67,983.75	1313.15 32828.75	17.83	3 75	0 0	0 0
20 Nov	26480.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
19 Nov	26510.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
18 Nov	26420.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
17 Nov	26680.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
14 Nov	26700.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
13 Nov	26995.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
12 Nov	27095.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
11 Nov	27035.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
31 Oct	28310.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
30 Oct	28740.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
24 Oct	28705.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
23 Oct	28970.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
21 Oct	28950.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
17 Oct	29690.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
16 Oct	30010.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
15 Oct	29885.00	1406.2 ₹ 35,155	0 0.00	-	0 0	0 0	0 0
14 Oct	29615.00	1406.2 ₹ 35,155	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	0.70	0 0	0 0	0 0

For Shree Cement Limited - strike price 29500 expiring on 30DEC2025

Delta for 29500 PE is -

Historical price for 29500 PE is as follows

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 2883.6, which was 164.25 higher than the previous day. The implied volatity was -, 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 2883.6, which was 164.25 higher 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 2883.6, which was 164.25 higher 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 2883.6, which was 164.25 higher 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 2883.6, which was 164.25 higher 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 2883.6, which was 164.25 higher 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 2883.6, which was 164.25 higher 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 2883.6, which was 164.25 higher 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 2883.6, which was 164.25 higher 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 2883.6, which was 164.25 higher 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 2883.6, which was 164.25 higher than the previous day. The implied volatity was 28.63, the open interest changed by 0 which decreased total open position to 3

On 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 2719.35, which was 1313.15 higher than the previous day. The implied volatity was 17.83, 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 1406.2, 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 1406.2, 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 1406.2, 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 1406.2, 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 1406.2, 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 1406.2, 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 1406.2, 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 1406.2, 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 1406.2, 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 1406.2, 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 1406.2, 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 1406.2, 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 1406.2, 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 1406.2, 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 Oct SHREECEM was trading at 30010.00. The strike last trading price was 1406.2, 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 1406.2, 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 1406.2, 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 0.70, 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