`
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 3250 CE
Delta: 0.42
Vega: 2.36
Theta: -3.75
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 3168.50 67.15 -1.95 37.53 57 -3 33
9 Apr 3133.40 69.1 -37 41.39 39 10 36
8 Apr 3208.05 109.5 39.65 40.69 88 3 27
7 Apr 3112.40 69.2 -65.25 43.09 27 7 24
4 Apr 3278.60 134.65 -92.85 34.10 38 8 15
3 Apr 3424.30 227.5 36.4 33.00 6 -1 7
2 Apr 3355.15 191.6 10.75 36.95 26 0 7
1 Apr 3331.75 180.9 -64.65 37.65 30 -1 5
28 Mar 3426.25 245.55 -63.85 33.53 14 6 6

For Supreme Industries Ltd - strike price 3250 expiring on 24APR2025

Delta for 3250 CE is 0.42

Historical price for 3250 CE is as follows

On 11 Apr SUPREMEIND was trading at 3168.50. The strike last trading price was 67.15, which was -1.95 lower than the previous day. The implied volatity was 37.53, the open interest changed by -3 which decreased total open position to 33


On 9 Apr SUPREMEIND was trading at 3133.40. The strike last trading price was 69.1, which was -37 lower than the previous day. The implied volatity was 41.39, the open interest changed by 10 which increased total open position to 36


On 8 Apr SUPREMEIND was trading at 3208.05. The strike last trading price was 109.5, which was 39.65 higher than the previous day. The implied volatity was 40.69, the open interest changed by 3 which increased total open position to 27


On 7 Apr SUPREMEIND was trading at 3112.40. The strike last trading price was 69.2, which was -65.25 lower than the previous day. The implied volatity was 43.09, the open interest changed by 7 which increased total open position to 24


On 4 Apr SUPREMEIND was trading at 3278.60. The strike last trading price was 134.65, which was -92.85 lower than the previous day. The implied volatity was 34.10, the open interest changed by 8 which increased total open position to 15


On 3 Apr SUPREMEIND was trading at 3424.30. The strike last trading price was 227.5, which was 36.4 higher than the previous day. The implied volatity was 33.00, the open interest changed by -1 which decreased total open position to 7


On 2 Apr SUPREMEIND was trading at 3355.15. The strike last trading price was 191.6, which was 10.75 higher than the previous day. The implied volatity was 36.95, the open interest changed by 0 which decreased total open position to 7


On 1 Apr SUPREMEIND was trading at 3331.75. The strike last trading price was 180.9, which was -64.65 lower than the previous day. The implied volatity was 37.65, the open interest changed by -1 which decreased total open position to 5


On 28 Mar SUPREMEIND was trading at 3426.25. The strike last trading price was 245.55, which was -63.85 lower than the previous day. The implied volatity was 33.53, the open interest changed by 6 which increased total open position to 6


SUPREMEIND 24APR2025 3250 PE
Delta: -0.56
Vega: 2.38
Theta: -3.72
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 3168.50 140.15 -38.1 46.45 38 8 83
9 Apr 3133.40 178.25 36.9 50.52 15 7 76
8 Apr 3208.05 143 -54.15 52.79 77 24 69
7 Apr 3112.40 198.15 104.6 48.61 39 -1 45
4 Apr 3278.60 90.35 45.1 38.29 61 12 46
3 Apr 3424.30 46.9 -20.1 37.39 34 11 35
2 Apr 3355.15 66.7 -15.25 36.83 38 6 23
1 Apr 3331.75 81.4 0 38.27 41 17 17
28 Mar 3426.25 81.4 0 5.61 0 0 0

For Supreme Industries Ltd - strike price 3250 expiring on 24APR2025

Delta for 3250 PE is -0.56

Historical price for 3250 PE is as follows

On 11 Apr SUPREMEIND was trading at 3168.50. The strike last trading price was 140.15, which was -38.1 lower than the previous day. The implied volatity was 46.45, the open interest changed by 8 which increased total open position to 83


On 9 Apr SUPREMEIND was trading at 3133.40. The strike last trading price was 178.25, which was 36.9 higher than the previous day. The implied volatity was 50.52, the open interest changed by 7 which increased total open position to 76


On 8 Apr SUPREMEIND was trading at 3208.05. The strike last trading price was 143, which was -54.15 lower than the previous day. The implied volatity was 52.79, the open interest changed by 24 which increased total open position to 69


On 7 Apr SUPREMEIND was trading at 3112.40. The strike last trading price was 198.15, which was 104.6 higher than the previous day. The implied volatity was 48.61, the open interest changed by -1 which decreased total open position to 45


On 4 Apr SUPREMEIND was trading at 3278.60. The strike last trading price was 90.35, which was 45.1 higher than the previous day. The implied volatity was 38.29, the open interest changed by 12 which increased total open position to 46


On 3 Apr SUPREMEIND was trading at 3424.30. The strike last trading price was 46.9, which was -20.1 lower than the previous day. The implied volatity was 37.39, the open interest changed by 11 which increased total open position to 35


On 2 Apr SUPREMEIND was trading at 3355.15. The strike last trading price was 66.7, which was -15.25 lower than the previous day. The implied volatity was 36.83, the open interest changed by 6 which increased total open position to 23


On 1 Apr SUPREMEIND was trading at 3331.75. The strike last trading price was 81.4, which was 0 lower than the previous day. The implied volatity was 38.27, the open interest changed by 17 which increased total open position to 17


On 28 Mar SUPREMEIND was trading at 3426.25. The strike last trading price was 81.4, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0