SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
11 Apr 2025 04:13 PM IST
| SUPREMEIND 24APR2025 3550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 1.01
Theta: -1.67
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 3168.50 | 10.55 | -2.6 | 40.93 | 40 | -24 | 63 | |||
| 9 Apr | 3133.40 | 13.15 | -10.1 | 43.51 | 40 | -5 | 86 | |||
|
|
||||||||||
| 8 Apr | 3208.05 | 24.5 | 7.8 | 42.04 | 79 | 19 | 92 | |||
| 7 Apr | 3112.40 | 16.7 | -16.1 | 46.12 | 64 | 60 | 73 | |||
| 4 Apr | 3278.60 | 33.55 | -35.9 | 36.66 | 53 | 1 | 14 | |||
| 3 Apr | 3424.30 | 69.45 | 13.05 | 34.58 | 27 | 4 | 13 | |||
| 2 Apr | 3355.15 | 58 | 2.8 | 37.49 | 25 | 5 | 8 | |||
| 1 Apr | 3331.75 | 55.45 | -91.15 | 38.16 | 19 | 4 | 4 | |||
| 28 Mar | 3426.25 | 146.6 | 0 | 2.76 | 0 | 0 | 0 | |||
For Supreme Industries Ltd - strike price 3550 expiring on 24APR2025
Delta for 3550 CE is 0.09
Historical price for 3550 CE is as follows
On 11 Apr SUPREMEIND was trading at 3168.50. The strike last trading price was 10.55, which was -2.6 lower than the previous day. The implied volatity was 40.93, the open interest changed by -24 which decreased total open position to 63
On 9 Apr SUPREMEIND was trading at 3133.40. The strike last trading price was 13.15, which was -10.1 lower than the previous day. The implied volatity was 43.51, the open interest changed by -5 which decreased total open position to 86
On 8 Apr SUPREMEIND was trading at 3208.05. The strike last trading price was 24.5, which was 7.8 higher than the previous day. The implied volatity was 42.04, the open interest changed by 19 which increased total open position to 92
On 7 Apr SUPREMEIND was trading at 3112.40. The strike last trading price was 16.7, which was -16.1 lower than the previous day. The implied volatity was 46.12, the open interest changed by 60 which increased total open position to 73
On 4 Apr SUPREMEIND was trading at 3278.60. The strike last trading price was 33.55, which was -35.9 lower than the previous day. The implied volatity was 36.66, the open interest changed by 1 which increased total open position to 14
On 3 Apr SUPREMEIND was trading at 3424.30. The strike last trading price was 69.45, which was 13.05 higher than the previous day. The implied volatity was 34.58, the open interest changed by 4 which increased total open position to 13
On 2 Apr SUPREMEIND was trading at 3355.15. The strike last trading price was 58, which was 2.8 higher than the previous day. The implied volatity was 37.49, the open interest changed by 5 which increased total open position to 8
On 1 Apr SUPREMEIND was trading at 3331.75. The strike last trading price was 55.45, which was -91.15 lower than the previous day. The implied volatity was 38.16, the open interest changed by 4 which increased total open position to 4
On 28 Mar SUPREMEIND was trading at 3426.25. The strike last trading price was 146.6, which was 0 lower than the previous day. The implied volatity was 2.76, the open interest changed by 0 which decreased total open position to 0
| SUPREMEIND 24APR2025 3550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 3168.50 | 439.9 | 0 | 0.00 | 0 | -1 | 0 |
| 9 Apr | 3133.40 | 439.9 | 74.9 | 69.50 | 1 | 0 | 15 |
| 8 Apr | 3208.05 | 365 | 136.9 | 62.41 | 9 | 4 | 16 |
| 7 Apr | 3112.40 | 228.1 | 0 | 0.00 | 0 | 1 | 0 |
| 4 Apr | 3278.60 | 228.1 | 49.95 | - | 1 | 0 | 11 |
| 3 Apr | 3424.30 | 178.15 | -52 | 35.24 | 10 | 3 | 9 |
| 2 Apr | 3355.15 | 230.1 | -23.4 | 36.94 | 4 | 1 | 6 |
| 1 Apr | 3331.75 | 253.5 | 36.55 | 38.63 | 10 | 5 | 5 |
| 28 Mar | 3426.25 | 216.95 | 0 | - | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3550 expiring on 24APR2025
Delta for 3550 PE is 0.00
Historical price for 3550 PE is as follows
On 11 Apr SUPREMEIND was trading at 3168.50. The strike last trading price was 439.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Apr SUPREMEIND was trading at 3133.40. The strike last trading price was 439.9, which was 74.9 higher than the previous day. The implied volatity was 69.50, the open interest changed by 0 which decreased total open position to 15
On 8 Apr SUPREMEIND was trading at 3208.05. The strike last trading price was 365, which was 136.9 higher than the previous day. The implied volatity was 62.41, the open interest changed by 4 which increased total open position to 16
On 7 Apr SUPREMEIND was trading at 3112.40. The strike last trading price was 228.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Apr SUPREMEIND was trading at 3278.60. The strike last trading price was 228.1, which was 49.95 higher than the previous day. The implied volatity was -, 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 178.15, which was -52 lower than the previous day. The implied volatity was 35.24, the open interest changed by 3 which increased total open position to 9
On 2 Apr SUPREMEIND was trading at 3355.15. The strike last trading price was 230.1, which was -23.4 lower than the previous day. The implied volatity was 36.94, the open interest changed by 1 which increased total open position to 6
On 1 Apr SUPREMEIND was trading at 3331.75. The strike last trading price was 253.5, which was 36.55 higher than the previous day. The implied volatity was 38.63, the open interest changed by 5 which increased total open position to 5
On 28 Mar SUPREMEIND was trading at 3426.25. The strike last trading price was 216.95, 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
