SHREECEM
Shree Cement Limited
29705
-175.00 (-0.59%)
Option Chain for SHREECEM
21 Sep 2025 04:11 PM IST
Max Pain
29750
PCR
0.40
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 25 |
||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI% | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | OI% | Delta | |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 4397.80 | 0.00 | - | 26000 | - | 15.70 | 17.00 | 41.85 | 35 | 32 | 36 | 2.45% | -0.02 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 4193.50 | 0.00 | - | 26250 | - | 0.00 | 82.45 | 17.75 | 0 | 0 | 0 | 0.00% | -0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 3430.65 | 0.00 | - | 26500 | - | 0.00 | 27.95 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 4453.60 | 0.00 | - | 26750 | - | 0.00 | 49.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 3941.10 | 0.00 | - | 27000 | - | -9.00 | 12.25 | 30.78 | 40 | 0 | 46 | 3.14% | -0.02 |
| - | 0.00% | 0 | 0 | 0 | - | 4012.50 | 0.00 | - | 27250 | - | 0.00 | 21.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| - | 0.00% | 0 | 0 | 0 | - | 3559.65 | 0.00 | - | 27500 | - | 0.00 | 6.60 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 2180.50 | 0.00 | - | 27750 | - | 0.00 | 20.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 1932.35 | 0.00 | - | 28000 | - | -0.75 | 27.80 | 25.33 | 99 | -14 | 163 | 11.11% | -0.05 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 1729.80 | 0.00 | - | 28250 | - | -1.25 | 39.85 | 24.69 | 4 | -2 | 8 | 0.55% | -0.07 |
| - | 0.17% | 6 | -1 | 4 | - | 1541.40 | 22.25 | 14.50 | 28500 | -5.00 | 2.10 | 55.00 | 23.84 | 47 | 5 | 87 | 5.93% | -0.09 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 1318.35 | 0.00 | - | 28750 | - | 0.00 | 83.40 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 1038.10 | 0.00 | - | 29000 | - | -6.35 | 104.40 | 22.16 | 283 | -33 | 400 | 27.27% | -0.17 |
| 0.96 | 0.69% | 25 | -4 | 36 | 9.46 | 832.00 | -15.05 | 0.64 | 29250 | 0.25 | 4.55 | 190.00 | 24.26 | 6 | -1 | 16 | 1.09% | -0.25 |
| 0.81 | 7.33% | 266 | 30 | 75 | 12.88 | 645.00 | -84.75 | 0.73 | 29500 | 0.27 | -5.35 | 219.35 | 21.84 | 224 | 8 | 194 | 13.22% | -0.30 |
| 0.68 | 3.86% | 140 | -13 | 68 | 13.93 | 478.70 | -84.45 | 0.79 | 29750 | 0.23 | 4.80 | 315.00 | 22.23 | 117 | -3 | 111 | 7.57% | -0.38 |
| 0.54 | 21.73% | 788 | 66 | 784 | 17.16 | 392.00 | -60.35 | 0.31 | 30000 | 0.18 | 1.75 | 430.00 | 22.50 | 153 | 12 | 243 | 16.56% | -0.47 |
| 0.43 | 3.45% | 125 | -5 | 50 | 17.30 | 280.00 | -12.40 | 0.26 | 30250 | - | -3.45 | 630.00 | 25.86 | 7 | 0 | 33 | 2.25% | -0.54 |
| 0.33 | 9.62% | 349 | -51 | 260 | 17.63 | 195.00 | -69.25 | 0.26 | 30500 | -0.12 | -54.60 | 750.85 | 24.47 | 201 | 6 | 90 | 6.13% | -0.62 |
| 0.26 | 1.82% | 66 | 2 | 27 | 19.02 | 150.00 | -31.65 | - | 30750 | - | 0.00 | 1115.80 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.19 | 21.67% | 786 | -13 | 901 | 19.81 | 108.95 | -38.75 | 0.05 | 31000 | 0.23 | 18.40 | 1225.55 | 31.57 | 554 | -3 | 40 | 2.73% | -0.70 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 106.75 | -5.05 | - | 31250 | - | 0.00 | 1564.35 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.12 | 8.71% | 316 | -34 | 51 | 22.56 | 70.00 | -15.65 | - | 31500 | - | 0.00 | 1699.55 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 67.50 | 0.00 | - | 31750 | - | 0.00 | 1402.95 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.07 | 14.09% | 511 | -38 | 191 | 24.02 | 38.85 | -10.75 | - | 32000 | - | 0.00 | 2242.40 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.07 | 0.06% | 2 | 1 | 2 | 26.65 | 41.25 | 2.05 | - | 32250 | - | 0.00 | 1834.70 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.05 | 1.82% | 66 | -4 | 5 | 26.56 | 27.50 | -3.50 | - | 32500 | - | 0.00 | 2828.55 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 27.45 | 0.00 | - | 32750 | - | 0.00 | 2293.30 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.03 | 2.81% | 102 | -2 | 31 | 28.09 | 16.80 | -7.20 | - | 33000 | - | 0.00 | 2527.20 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.02 | 1.05% | 38 | 0 | 2 | 27.63 | 10.00 | -10.00 | - | 33250 | - | 0.00 | 2859.35 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
|
|
||||||||||||||||||
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 15.00 | 0.00 | - | 33500 | - | 0.00 | 3547.20 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 19.95 | 0.00 | - | 33750 | - | 0.00 | 3073.95 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 12.00 | 0.00 | - | 34000 | - | 0.00 | 3929.95 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 379.35 | 0.00 | - | 34250 | - | 0.00 | 3471.95 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 11.00 | 0.35 | - | 34500 | - | 0.00 | 4328.15 | - | 0 | 0 | 0 | 0.00% | - |
| 0.00 | 0.00% | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | - | 34750 | - | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00% | 0.00 |
| 0.01 | 1.13% | 41 | -2 | 5 | 37.45 | 7.00 | -3.90 | - | 35000 | - | 0.00 | 4739.55 | - | 0 | 0 | 0 | 0.00% | - |
| 3,627 | -68 | 2,492 | 1,770 | 7 | 1,467 | |||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.
