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 30000 CE
Delta: 0.01 Vega: 1.98 Theta: -1.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	26135.00	6.1 ₹ 152.5	-8.9 -222.50	23.75	7 175	-1 -25	209 5,225
5 Dec	26075.00	15 ₹ 375	0.9 22.50	25.13	4 100	-1 -25	209 5,225
4 Dec	26450.00	14.1 ₹ 352.5	-3.9 -97.50	22.55	3 75	-2 -50	211 5,275
3 Dec	26300.00	18 ₹ 450	-4.6 -115.00	23.98	40 1,000	-6 -150	213 5,325
2 Dec	26545.00	21.15 ₹ 528.75	-0.85 -21.25	21.63	92 2,300	1 25	219 5,475
1 Dec	26415.00	22 ₹ 550	-0.5 -12.50	23.33	100 2,500	61 1,525	218 5,450
28 Nov	26400.00	22.05 ₹ 551.25	-7.95 -198.75	21.52	50 1,250	25 625	158 3,950
27 Nov	26755.00	30 ₹ 750	-13.4 -335.00	20.23	121 3,025	30 750	133 3,325
26 Nov	26935.00	43.45 ₹ 1,086.25	-6.45 -161.25	20.41	107 2,675	28 700	102 2,550
25 Nov	26455.00	49.9 ₹ 1,247.5	-1.65 -41.25	-	0 0	5 125	0 0
24 Nov	26490.00	49.9 ₹ 1,247.5	-1.65 -41.25	23.03	6 150	4 100	73 1,825
21 Nov	26480.00	51.4 ₹ 1,285	-15 -375.00	22.18	53 1,325	42 1,050	69 1,725
20 Nov	26480.00	66.4 ₹ 1,660	6.4 160.00	23.29	15 375	6 150	26 650
19 Nov	26510.00	60 ₹ 1,500	-0.5 -12.50	22.00	14 350	0 0	19 475
18 Nov	26420.00	60.5 ₹ 1,512.5	-19.5 -487.50	22.26	25 625	5 125	18 450
17 Nov	26680.00	80 ₹ 2,000	0 0.00	22.29	10 250	4 100	13 325
14 Nov	26700.00	80 ₹ 2,000	-38 -950.00	20.44	7 175	4 100	6 150

13 Nov	26995.00	118 ₹ 2,950	-1268.2 -31705.00	20.89	2 50	0 0	0 0
12 Nov	27095.00	1386.2 ₹ 34,655	0 0.00	5.63	0 0	0 0	0 0
11 Nov	27035.00	1386.2 ₹ 34,655	0 0.00	5.76	0 0	0 0	0 0
24 Oct	28705.00	1386.2 ₹ 34,655	0 0.00	1.44	0 0	0 0	0 0
23 Oct	28970.00	1386.2 ₹ 34,655	0 0.00	-	0 0	0 0	0 0
21 Oct	28950.00	1386.2 ₹ 34,655	0 0.00	-	0 0	0 0	0 0
17 Oct	29690.00	1386.2 ₹ 34,655	0 0.00	-	0 0	0 0	0 0
16 Oct	30010.00	1386.2 ₹ 34,655	0 0.00	-	0 0	0 0	0 0
15 Oct	29885.00	1386.2 ₹ 34,655	0 0.00	-	0 0	0 0	0 0
14 Oct	29615.00	1386.2 ₹ 34,655	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	0.18	0 0	0 0	0 0

For Shree Cement Limited - strike price 30000 expiring on 30DEC2025

Delta for 30000 CE is 0.01

Historical price for 30000 CE is as follows

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 6.1, which was -8.9 lower than the previous day. The implied volatity was 23.75, the open interest changed by -1 which decreased total open position to 209

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 15, which was 0.9 higher than the previous day. The implied volatity was 25.13, the open interest changed by -1 which decreased total open position to 209

On 4 Dec SHREECEM was trading at 26450.00. The strike last trading price was 14.1, which was -3.9 lower than the previous day. The implied volatity was 22.55, the open interest changed by -2 which decreased total open position to 211

On 3 Dec SHREECEM was trading at 26300.00. The strike last trading price was 18, which was -4.6 lower than the previous day. The implied volatity was 23.98, the open interest changed by -6 which decreased total open position to 213

On 2 Dec SHREECEM was trading at 26545.00. The strike last trading price was 21.15, which was -0.85 lower than the previous day. The implied volatity was 21.63, the open interest changed by 1 which increased total open position to 219

On 1 Dec SHREECEM was trading at 26415.00. The strike last trading price was 22, which was -0.5 lower than the previous day. The implied volatity was 23.33, the open interest changed by 61 which increased total open position to 218

On 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 22.05, which was -7.95 lower than the previous day. The implied volatity was 21.52, the open interest changed by 25 which increased total open position to 158

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 30, which was -13.4 lower than the previous day. The implied volatity was 20.23, the open interest changed by 30 which increased total open position to 133

On 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 43.45, which was -6.45 lower than the previous day. The implied volatity was 20.41, the open interest changed by 28 which increased total open position to 102

On 25 Nov SHREECEM was trading at 26455.00. The strike last trading price was 49.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 24 Nov SHREECEM was trading at 26490.00. The strike last trading price was 49.9, which was -1.65 lower than the previous day. The implied volatity was 23.03, the open interest changed by 4 which increased total open position to 73

On 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 51.4, which was -15 lower than the previous day. The implied volatity was 22.18, the open interest changed by 42 which increased total open position to 69

On 20 Nov SHREECEM was trading at 26480.00. The strike last trading price was 66.4, which was 6.4 higher than the previous day. The implied volatity was 23.29, the open interest changed by 6 which increased total open position to 26

On 19 Nov SHREECEM was trading at 26510.00. The strike last trading price was 60, which was -0.5 lower than the previous day. The implied volatity was 22.00, the open interest changed by 0 which decreased total open position to 19

On 18 Nov SHREECEM was trading at 26420.00. The strike last trading price was 60.5, which was -19.5 lower than the previous day. The implied volatity was 22.26, the open interest changed by 5 which increased total open position to 18

On 17 Nov SHREECEM was trading at 26680.00. The strike last trading price was 80, which was 0 lower than the previous day. The implied volatity was 22.29, the open interest changed by 4 which increased total open position to 13

On 14 Nov SHREECEM was trading at 26700.00. The strike last trading price was 80, which was -38 lower than the previous day. The implied volatity was 20.44, the open interest changed by 4 which increased total open position to 6

On 13 Nov SHREECEM was trading at 26995.00. The strike last trading price was 118, which was -1268.2 lower than the previous day. The implied volatity was 20.89, 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 1386.2, which was 0 lower than the previous day. The implied volatity was 5.63, 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 1386.2, which was 0 lower than the previous day. The implied volatity was 5.76, 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 1386.2, which was 0 lower than the previous day. The implied volatity was 1.44, 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 1386.2, 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 1386.2, 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 1386.2, 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 1386.2, 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 1386.2, 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 1386.2, 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 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 0.18, the open interest changed by 0 which decreased total open position to 0

SHREECEM 30DEC2025 30000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	26135.00	3400 ₹ 85,000	100 2500.00	-	0 0	0 0	11 275
5 Dec	26075.00	3400 ₹ 85,000	100 2500.00	-	0 0	0 0	0 0
4 Dec	26450.00	3400 ₹ 85,000	100 2500.00	-	0 0	0 0	0 0
3 Dec	26300.00	3400 ₹ 85,000	100 2500.00	-	0 0	0 0	0 0
2 Dec	26545.00	3400 ₹ 85,000	100 2500.00	-	0 0	0 0	0 0
1 Dec	26415.00	3400 ₹ 85,000	100 2500.00	-	0 0	0 0	0 0
28 Nov	26400.00	3400 ₹ 85,000	100 2500.00	-	0 0	0 0	0 0
27 Nov	26755.00	3400 ₹ 85,000	100 2500.00	-	0 0	0 0	0 0
26 Nov	26935.00	3400 ₹ 85,000	100 2500.00	-	0 0	3 75	0 0
25 Nov	26455.00	3400 ₹ 85,000	100 2500.00	33.09	3 75	2 50	10 250
24 Nov	26490.00	3300 ₹ 82,500	52.8 1320.00	27.07	8 200	4 100	7 175
21 Nov	26480.00	3247.2 ₹ 81,180	1580.25 39506.25	-	0 0	3 75	0 0
20 Nov	26480.00	3247.2 ₹ 81,180	1580.25 39506.25	21.79	3 75	0 0	0 0
19 Nov	26510.00	1666.95 ₹ 41,673.75	0 0.00	-	0 0	0 0	0 0
18 Nov	26420.00	1666.95 ₹ 41,673.75	0 0.00	-	0 0	0 0	0 0
17 Nov	26680.00	1666.95 ₹ 41,673.75	0 0.00	-	0 0	0 0	0 0
14 Nov	26700.00	1666.95 ₹ 41,673.75	0 0.00	-	0 0	0 0	0 0
13 Nov	26995.00	1666.95 ₹ 41,673.75	0 0.00	-	0 0	0 0	0 0
12 Nov	27095.00	1666.95 ₹ 41,673.75	0 0.00	-	0 0	0 0	0 0
11 Nov	27035.00	1666.95 ₹ 41,673.75	0 0.00	-	0 0	0 0	0 0
24 Oct	28705.00	1666.95 ₹ 41,673.75	0 0.00	-	0 0	0 0	0 0
23 Oct	28970.00	1666.95 ₹ 41,673.75	0 0.00	-	0 0	0 0	0 0
21 Oct	28950.00	1666.95 ₹ 41,673.75	0 0.00	-	0 0	0 0	0 0
17 Oct	29690.00	1666.95 ₹ 41,673.75	0 0.00	-	0 0	0 0	0 0
16 Oct	30010.00	1666.95 ₹ 41,673.75	0 0.00	-	0 0	0 0	0 0
15 Oct	29885.00	1666.95 ₹ 41,673.75	0 0.00	-	0 0	0 0	0 0
14 Oct	29615.00	1666.95 ₹ 41,673.75	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 30000 expiring on 30DEC2025

Delta for 30000 PE is -

Historical price for 30000 PE is as follows

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 3400, which was 100 higher than the previous day. The implied volatity was -, 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 3400, which was 100 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 3400, which was 100 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 3400, which was 100 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 3400, which was 100 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 3400, which was 100 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 3400, which was 100 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 3400, which was 100 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 3400, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov SHREECEM was trading at 26455.00. The strike last trading price was 3400, which was 100 higher than the previous day. The implied volatity was 33.09, the open interest changed by 2 which increased total open position to 10

On 24 Nov SHREECEM was trading at 26490.00. The strike last trading price was 3300, which was 52.8 higher than the previous day. The implied volatity was 27.07, the open interest changed by 4 which increased total open position to 7

On 21 Nov SHREECEM was trading at 26480.00. The strike last trading price was 3247.2, which was 1580.25 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Nov SHREECEM was trading at 26480.00. The strike last trading price was 3247.2, which was 1580.25 higher than the previous day. The implied volatity was 21.79, 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 1666.95, 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 1666.95, 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 1666.95, 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 1666.95, 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 1666.95, 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 1666.95, 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 1666.95, 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 1666.95, 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 1666.95, 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 1666.95, 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 1666.95, 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 1666.95, 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 1666.95, 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 1666.95, 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

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