SHREECEM

Shree Cement Limited

25600 -45.00 (-0.18%)

L: 25360 H: 25715

Back to Option Chain

Historical option data for SHREECEM
21 Dec 2025 04:12 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 27-JAN-2026 26000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	25600.00	556.85 ₹ 13,921.25	-2786.05 -69651.25	-	74 1,850	40 1,000	40 1,000
20 Dec	25600.00	556.85 ₹ 13,921.25	-2786.05 -69651.25	-	74 1,850	40 1,000	40 1,000
14 Dec	26285.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
13 Dec	26285.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
7 Dec	26075.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
5 Dec	26075.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
30 Nov	26400.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
29 Nov	26400.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
23 Nov	26480.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
22 Nov	26480.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
16 Nov	26700.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
15 Nov	26700.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
14 Nov	26700.00	3342.9 ₹ 83,572.5	0 0.00	-	0 0	0 0	0 0
13 Nov	26995.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

9 Nov	27400.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Nov	27400.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Nov	28310.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	28310.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 26000 expiring on 27JAN2026

Delta for 26000 CE is -

Historical price for 26000 CE is as follows

On 21 Dec SHREECEM was trading at 25600.00. The strike last trading price was 556.85, which was -2786.05 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40

On 20 Dec SHREECEM was trading at 25600.00. The strike last trading price was 556.85, which was -2786.05 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40

On 14 Dec SHREECEM was trading at 26285.00. The strike last trading price was 3342.9, 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 Dec SHREECEM was trading at 26285.00. The strike last trading price was 3342.9, 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 7 Dec SHREECEM was trading at 26075.00. The strike last trading price was 3342.9, 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 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 3342.9, 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 Nov SHREECEM was trading at 26400.00. The strike last trading price was 3342.9, 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 29 Nov SHREECEM was trading at 26400.00. The strike last trading price was 3342.9, 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 23 Nov SHREECEM was trading at 26480.00. The strike last trading price was 3342.9, 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 22 Nov SHREECEM was trading at 26480.00. The strike last trading price was 3342.9, 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 Nov SHREECEM was trading at 26700.00. The strike last trading price was 3342.9, 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 Nov SHREECEM was trading at 26700.00. The strike last trading price was 3342.9, 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 Nov SHREECEM was trading at 26700.00. The strike last trading price was 3342.9, 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 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 Nov SHREECEM was trading at 27400.00. 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 Nov SHREECEM was trading at 27400.00. 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 2 Nov SHREECEM was trading at 28310.00. 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 1 Nov SHREECEM was trading at 28310.00. 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 27JAN2026 26000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	25600.00	848.65 ₹ 21,216.25	141.7 3542.50	-	4 100	2 50	39 975
20 Dec	25600.00	848.65 ₹ 21,216.25	141.7 3542.50	-	4 100	2 50	39 975
14 Dec	26285.00	500 ₹ 12,500	0 0.00	-	8 200	1 25	19 475
13 Dec	26285.00	500 ₹ 12,500	0 0.00	-	8 200	1 25	19 475
7 Dec	26075.00	533 ₹ 13,325	8 200.00	-	11 275	-1 -25	28 700
5 Dec	26075.00	533 ₹ 13,325	8 200.00	-	11 275	-3 -75	28 700
30 Nov	26400.00	535 ₹ 13,375	84.05 2101.25	-	22 550	22 550	22 550
29 Nov	26400.00	535 ₹ 13,375	84.05 2101.25	-	22 550	22 550	22 550
23 Nov	26480.00	642 ₹ 16,050	277.15 6928.75	-	2 50	1 25	1 25
22 Nov	26480.00	642 ₹ 16,050	277.15 6928.75	-	2 50	1 25	1 25
16 Nov	26700.00	364.85 ₹ 9,121.25	0 0.00	-	0 0	0 0	0 0
15 Nov	26700.00	364.85 ₹ 9,121.25	0 0.00	-	0 0	0 0	0 0
14 Nov	26700.00	364.85 ₹ 9,121.25	0 0.00	-	0 0	0 0	0 0
13 Nov	26995.00	364.85 ₹ 9,121.25	0 0.00	-	0 0	0 0	0 0
9 Nov	27400.00	364.85 ₹ 9,121.25	0 0.00	-	0 0	0 0	0 0
8 Nov	27400.00	364.85 ₹ 9,121.25	0 0.00	-	0 0	0 0	0 0
2 Nov	28310.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	28310.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 26000 expiring on 27JAN2026

Delta for 26000 PE is -

Historical price for 26000 PE is as follows

On 21 Dec SHREECEM was trading at 25600.00. The strike last trading price was 848.65, which was 141.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 39

On 20 Dec SHREECEM was trading at 25600.00. The strike last trading price was 848.65, which was 141.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 39

On 14 Dec SHREECEM was trading at 26285.00. The strike last trading price was 500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 13 Dec SHREECEM was trading at 26285.00. The strike last trading price was 500, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 7 Dec SHREECEM was trading at 26075.00. The strike last trading price was 533, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 28

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 533, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 28

On 30 Nov SHREECEM was trading at 26400.00. The strike last trading price was 535, which was 84.05 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22

On 29 Nov SHREECEM was trading at 26400.00. The strike last trading price was 535, which was 84.05 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 22

On 23 Nov SHREECEM was trading at 26480.00. The strike last trading price was 642, which was 277.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 22 Nov SHREECEM was trading at 26480.00. The strike last trading price was 642, which was 277.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 16 Nov SHREECEM was trading at 26700.00. The strike last trading price was 364.85, 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 Nov SHREECEM was trading at 26700.00. The strike last trading price was 364.85, 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 364.85, 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 364.85, 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 Nov SHREECEM was trading at 27400.00. The strike last trading price was 364.85, 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 Nov SHREECEM was trading at 27400.00. The strike last trading price was 364.85, 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