`
Related Pages for SUPREMEIND
[--[65.84.65.76]--]
SUPREMEIND
Supreme Industries Ltd
3168.5 35.10 (1.12%)

Back to Option Chain

Historical option data for SUPREMEIND

11 Apr 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
SUPREMEIND 24APR2025 3150 CE
Delta: 0.60
Vega: 2.33
Theta: -3.89
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 3168.50 116.2 2.4 37.94 53 2 30
9 Apr 3133.40 111.2 -48.45 41.14 81 7 30
8 Apr 3208.05 164.35 50 40.56 43 5 23
7 Apr 3112.40 117.5 -79.8 46.44 67 6 18
4 Apr 3278.60 197.3 -98.9 33.52 17 0 11
3 Apr 3424.30 296.2 49.2 24.14 1 0 10
2 Apr 3355.15 247 -4.85 30.35 4 0 11
1 Apr 3331.75 251.85 -91.55 39.28 20 8 10
28 Mar 3426.25 343.4 -37.75 42.04 4 2 2

For Supreme Industries Ltd - strike price 3150 expiring on 24APR2025

Delta for 3150 CE is 0.60

Historical price for 3150 CE is as follows

On 11 Apr SUPREMEIND was trading at 3168.50. The strike last trading price was 116.2, which was 2.4 higher than the previous day. The implied volatity was 37.94, the open interest changed by 2 which increased total open position to 30


On 9 Apr SUPREMEIND was trading at 3133.40. The strike last trading price was 111.2, which was -48.45 lower than the previous day. The implied volatity was 41.14, the open interest changed by 7 which increased total open position to 30


On 8 Apr SUPREMEIND was trading at 3208.05. The strike last trading price was 164.35, which was 50 higher than the previous day. The implied volatity was 40.56, the open interest changed by 5 which increased total open position to 23


On 7 Apr SUPREMEIND was trading at 3112.40. The strike last trading price was 117.5, which was -79.8 lower than the previous day. The implied volatity was 46.44, the open interest changed by 6 which increased total open position to 18


On 4 Apr SUPREMEIND was trading at 3278.60. The strike last trading price was 197.3, which was -98.9 lower than the previous day. The implied volatity was 33.52, the open interest changed by 0 which decreased total open position to 11


On 3 Apr SUPREMEIND was trading at 3424.30. The strike last trading price was 296.2, which was 49.2 higher than the previous day. The implied volatity was 24.14, the open interest changed by 0 which decreased total open position to 10


On 2 Apr SUPREMEIND was trading at 3355.15. The strike last trading price was 247, which was -4.85 lower than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 11


On 1 Apr SUPREMEIND was trading at 3331.75. The strike last trading price was 251.85, which was -91.55 lower than the previous day. The implied volatity was 39.28, the open interest changed by 8 which increased total open position to 10


On 28 Mar SUPREMEIND was trading at 3426.25. The strike last trading price was 343.4, which was -37.75 lower than the previous day. The implied volatity was 42.04, the open interest changed by 2 which increased total open position to 2


SUPREMEIND 24APR2025 3150 PE
Delta: -0.41
Vega: 2.34
Theta: -3.77
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 3168.50 87.55 -29.3 46.12 58 9 66
9 Apr 3133.40 114.4 19.35 47.53 56 -7 58
8 Apr 3208.05 95.75 -48.6 52.49 46 -23 69
7 Apr 3112.40 144.35 86.95 50.74 98 48 91
4 Apr 3278.60 57.4 31.35 39.92 78 -13 43
3 Apr 3424.30 26.2 -13.3 38.07 324 -4 55
2 Apr 3355.15 38.3 -12.2 37.17 74 14 57
1 Apr 3331.75 51.05 11.8 39.28 345 34 43
28 Mar 3426.25 39.25 -14.4 39.69 22 9 9

For Supreme Industries Ltd - strike price 3150 expiring on 24APR2025

Delta for 3150 PE is -0.41

Historical price for 3150 PE is as follows

On 11 Apr SUPREMEIND was trading at 3168.50. The strike last trading price was 87.55, which was -29.3 lower than the previous day. The implied volatity was 46.12, the open interest changed by 9 which increased total open position to 66


On 9 Apr SUPREMEIND was trading at 3133.40. The strike last trading price was 114.4, which was 19.35 higher than the previous day. The implied volatity was 47.53, the open interest changed by -7 which decreased total open position to 58


On 8 Apr SUPREMEIND was trading at 3208.05. The strike last trading price was 95.75, which was -48.6 lower than the previous day. The implied volatity was 52.49, the open interest changed by -23 which decreased total open position to 69


On 7 Apr SUPREMEIND was trading at 3112.40. The strike last trading price was 144.35, which was 86.95 higher than the previous day. The implied volatity was 50.74, the open interest changed by 48 which increased total open position to 91


On 4 Apr SUPREMEIND was trading at 3278.60. The strike last trading price was 57.4, which was 31.35 higher than the previous day. The implied volatity was 39.92, the open interest changed by -13 which decreased total open position to 43


On 3 Apr SUPREMEIND was trading at 3424.30. The strike last trading price was 26.2, which was -13.3 lower than the previous day. The implied volatity was 38.07, the open interest changed by -4 which decreased total open position to 55


On 2 Apr SUPREMEIND was trading at 3355.15. The strike last trading price was 38.3, which was -12.2 lower than the previous day. The implied volatity was 37.17, the open interest changed by 14 which increased total open position to 57


On 1 Apr SUPREMEIND was trading at 3331.75. The strike last trading price was 51.05, which was 11.8 higher than the previous day. The implied volatity was 39.28, the open interest changed by 34 which increased total open position to 43


On 28 Mar SUPREMEIND was trading at 3426.25. The strike last trading price was 39.25, which was -14.4 lower than the previous day. The implied volatity was 39.69, the open interest changed by 9 which increased total open position to 9