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 32000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	26135.00	4 ₹ 100	-4 -100.00	-	0 0	0 0	7 175
5 Dec	26075.00	4 ₹ 100	-4 -100.00	-	0 0	0 0	0 0
2 Dec	26545.00	4 ₹ 100	-4 -100.00	-	0 0	0 0	0 0
1 Dec	26415.00	4 ₹ 100	-4 -100.00	-	0 0	1 25	0 0
28 Nov	26400.00	4 ₹ 100	-4 -100.00	24.61	2 50	1 25	7 175
27 Nov	26755.00	8 ₹ 200	0.65 16.25	24.51	1 25	0 0	5 125
26 Nov	26935.00	7.35 ₹ 183.75	-2.85 -71.25	23.08	6 150	3 75	4 100
25 Nov	26455.00	10.2 ₹ 255	-686.85 -17171.25	-	0 0	1 25	0 0

24 Nov	26490.00	10.2 ₹ 255	-686.85 -17171.25	25.43	1 25	0 0	0 0
17 Oct	29690.00	697.05 ₹ 17,426.25	0 0.00	-	0 0	0 0	0 0
16 Oct	30010.00	697.05 ₹ 17,426.25	0 0.00	2.28	0 0	0 0	0 0
15 Oct	29885.00	697.05 ₹ 17,426.25	0 0.00	-	0 0	0 0	0 0
14 Oct	29615.00	697.05 ₹ 17,426.25	0 0.00	-	0 0	0 0	0 0
13 Oct	29615.00	697.05 ₹ 17,426.25	0 0.00	-	0 0	0 0	0 0
7 Oct	29530.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 32000 expiring on 30DEC2025

Delta for 32000 CE is -

Historical price for 32000 CE is as follows

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 4, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 4, which was -4 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 4, which was -4 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 4, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov SHREECEM was trading at 26400.00. The strike last trading price was 4, which was -4 lower than the previous day. The implied volatity was 24.61, the open interest changed by 1 which increased total open position to 7

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 8, which was 0.65 higher than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 5

On 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 7.35, which was -2.85 lower than the previous day. The implied volatity was 23.08, the open interest changed by 3 which increased total open position to 4

On 25 Nov SHREECEM was trading at 26455.00. The strike last trading price was 10.2, which was -686.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov SHREECEM was trading at 26490.00. The strike last trading price was 10.2, which was -686.85 lower than the previous day. The implied volatity was 25.43, 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 697.05, 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 697.05, which was 0 lower than the previous day. The implied volatity was 2.28, 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 697.05, 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 697.05, 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 697.05, 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

SHREECEM 30DEC2025 32000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	26135.00	5133.35 ₹ 1,28,333.75	-116.65 -2916.25	-	0 0	0 0	6 150
5 Dec	26075.00	5133.35 ₹ 1,28,333.75	-116.65 -2916.25	-	0 0	0 0	0 0
2 Dec	26545.00	5133.35 ₹ 1,28,333.75	-116.65 -2916.25	-	0 0	0 0	0 0
1 Dec	26415.00	5133.35 ₹ 1,28,333.75	-116.65 -2916.25	-	0 0	0 0	0 0
28 Nov	26400.00	5133.35 ₹ 1,28,333.75	-116.65 -2916.25	-	0 0	3 75	0 0
27 Nov	26755.00	5133.35 ₹ 1,28,333.75	-116.65 -2916.25	45.12	3 75	0 0	3 75
26 Nov	26935.00	5250 ₹ 1,31,250	2302.5 57562.50	-	0 0	0 0	0 0
25 Nov	26455.00	5250 ₹ 1,31,250	2302.5 57562.50	-	0 0	3 75	0 0
24 Nov	26490.00	5250 ₹ 1,31,250	2302.5 57562.50	34.92	3 75	2 50	2 50
17 Oct	29690.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	30010.00	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
7 Oct	29530.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 32000 expiring on 30DEC2025

Delta for 32000 PE is -

Historical price for 32000 PE is as follows

On 8 Dec SHREECEM was trading at 26135.00. The strike last trading price was 5133.35, which was -116.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 5133.35, which was -116.65 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 5133.35, which was -116.65 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 5133.35, which was -116.65 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 5133.35, which was -116.65 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov SHREECEM was trading at 26755.00. The strike last trading price was 5133.35, which was -116.65 lower than the previous day. The implied volatity was 45.12, the open interest changed by 0 which decreased total open position to 3

On 26 Nov SHREECEM was trading at 26935.00. The strike last trading price was 5250, which was 2302.5 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 5250, which was 2302.5 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov SHREECEM was trading at 26490.00. The strike last trading price was 5250, which was 2302.5 higher than the previous day. The implied volatity was 34.92, the open interest changed by 2 which increased total open position to 2

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 16 Oct SHREECEM was trading at 30010.00. 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

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