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 30-DEC-2025 26000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	25600.00	187.95 ₹ 4,698.75	-56.9 -1422.50	-	1,369 34,225	-1 -25	457 11,425
20 Dec	25600.00	187.95 ₹ 4,698.75	-56.9 -1422.50	-	1,369 34,225	-1 -25	457 11,425
14 Dec	26285.00	593.75 ₹ 14,843.75	62.8 1570.00	-	769 19,225	-21 -525	174 4,350
13 Dec	26285.00	593.75 ₹ 14,843.75	62.8 1570.00	-	769 19,225	-21 -525	174 4,350

7 Dec	26075.00	587.25 ₹ 14,681.25	-157.75 -3943.75	-	50 1,250	30 750	81 2,025
5 Dec	26075.00	587.25 ₹ 14,681.25	-157.75 -3943.75	16.03	50 1,250	28 700	81 2,025
30 Nov	26400.00	882 ₹ 22,050	-218 -5450.00	-	16 400	5 125	33 825
29 Nov	26400.00	882 ₹ 22,050	-218 -5450.00	-	16 400	5 125	33 825
23 Nov	26480.00	1108 ₹ 27,700	-51.35 -1283.75	-	11 275	4 100	24 600
22 Nov	26480.00	1108 ₹ 27,700	-51.35 -1283.75	-	11 275	4 100	24 600
16 Nov	26700.00	3939.7 ₹ 98,492.5	0 0.00	-	0 0	0 0	0 0
15 Nov	26700.00	3939.7 ₹ 98,492.5	0 0.00	-	0 0	0 0	0 0
14 Nov	26700.00	3939.7 ₹ 98,492.5	0 0.00	-	0 0	0 0	0 0
13 Nov	26995.00	3939.7 ₹ 98,492.5	0 0.00	-	0 0	0 0	0 0

For Shree Cement Limited - strike price 26000 expiring on 30DEC2025

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 187.95, which was -56.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 457

On 20 Dec SHREECEM was trading at 25600.00. The strike last trading price was 187.95, which was -56.9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 457

On 14 Dec SHREECEM was trading at 26285.00. The strike last trading price was 593.75, which was 62.8 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 174

On 13 Dec SHREECEM was trading at 26285.00. The strike last trading price was 593.75, which was 62.8 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 174

On 7 Dec SHREECEM was trading at 26075.00. The strike last trading price was 587.25, which was -157.75 lower than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 81

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 587.25, which was -157.75 lower than the previous day. The implied volatity was 16.03, the open interest changed by 28 which increased total open position to 81

On 30 Nov SHREECEM was trading at 26400.00. The strike last trading price was 882, which was -218 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 33

On 29 Nov SHREECEM was trading at 26400.00. The strike last trading price was 882, which was -218 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 33

On 23 Nov SHREECEM was trading at 26480.00. The strike last trading price was 1108, which was -51.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 24

On 22 Nov SHREECEM was trading at 26480.00. The strike last trading price was 1108, which was -51.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 24

On 16 Nov SHREECEM was trading at 26700.00. The strike last trading price was 3939.7, 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 3939.7, 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 3939.7, 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 3939.7, 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 26000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	25600.00	490 ₹ 12,250	6.3 157.50	-	76 1,900	-21 -525	218 5,450
20 Dec	25600.00	490 ₹ 12,250	6.3 157.50	-	76 1,900	-21 -525	218 5,450
14 Dec	26285.00	224 ₹ 5,600	-58.8 -1470.00	-	210 5,250	14 350	226 5,650
13 Dec	26285.00	224 ₹ 5,600	-58.8 -1470.00	-	210 5,250	14 350	226 5,650
7 Dec	26075.00	351.9 ₹ 8,797.5	89.25 2231.25	-	182 4,550	-16 -400	171 4,275
5 Dec	26075.00	351.9 ₹ 8,797.5	89.25 2231.25	17.63	182 4,550	-5 -125	171 4,275
30 Nov	26400.00	332 ₹ 8,300	85.4 2135.00	-	250 6,250	57 1,425	137 3,425
29 Nov	26400.00	332 ₹ 8,300	85.4 2135.00	-	250 6,250	57 1,425	137 3,425
23 Nov	26480.00	420 ₹ 10,500	7.35 183.75	-	22 550	7 175	48 1,200
22 Nov	26480.00	420 ₹ 10,500	7.35 183.75	-	22 550	7 175	48 1,200
16 Nov	26700.00	360 ₹ 9,000	100 2500.00	-	5 125	5 125	10 250
15 Nov	26700.00	360 ₹ 9,000	100 2500.00	-	5 125	5 125	10 250
14 Nov	26700.00	360 ₹ 9,000	100 2500.00	-	5 125	4 100	10 250
13 Nov	26995.00	260 ₹ 6,500	-55 -1375.00	-	3 75	2 50	5 125

For Shree Cement Limited - strike price 26000 expiring on 30DEC2025

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 490, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 218

On 20 Dec SHREECEM was trading at 25600.00. The strike last trading price was 490, which was 6.3 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 218

On 14 Dec SHREECEM was trading at 26285.00. The strike last trading price was 224, which was -58.8 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 226

On 13 Dec SHREECEM was trading at 26285.00. The strike last trading price was 224, which was -58.8 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 226

On 7 Dec SHREECEM was trading at 26075.00. The strike last trading price was 351.9, which was 89.25 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 171

On 5 Dec SHREECEM was trading at 26075.00. The strike last trading price was 351.9, which was 89.25 higher than the previous day. The implied volatity was 17.63, the open interest changed by -5 which decreased total open position to 171

On 30 Nov SHREECEM was trading at 26400.00. The strike last trading price was 332, which was 85.4 higher than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 137

On 29 Nov SHREECEM was trading at 26400.00. The strike last trading price was 332, which was 85.4 higher than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 137

On 23 Nov SHREECEM was trading at 26480.00. The strike last trading price was 420, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 48

On 22 Nov SHREECEM was trading at 26480.00. The strike last trading price was 420, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 48

On 16 Nov SHREECEM was trading at 26700.00. The strike last trading price was 360, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 10

On 15 Nov SHREECEM was trading at 26700.00. The strike last trading price was 360, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 10

On 14 Nov SHREECEM was trading at 26700.00. The strike last trading price was 360, which was 100 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 10

On 13 Nov SHREECEM was trading at 26995.00. The strike last trading price was 260, which was -55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

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