SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
28 Apr 2025 09:53 AM IST
| SUPREMEIND 29MAY2025 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 3.84
Theta: -2.70
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 28 Apr | 3573.20 | 87.25 | 24.8 | 38.91 | 371 | 55 | 247 | |||
| 25 Apr | 3477.80 | 60 | -16.8 | 38.01 | 588 | -2 | 192 | |||
| 24 Apr | 3511.70 | 73.95 | -10.85 | 38.60 | 1,566 | 183 | 196 | |||
| 23 Apr | 3526.00 | 84.8 | -9.7 | 40.47 | 4 | 0 | 12 | |||
| 22 Apr | 3522.20 | 94.5 | -9.5 | 40.67 | 9 | 6 | 12 | |||
| 21 Apr | 3514.80 | 104 | 42.2 | 44.53 | 4 | 3 | 5 | |||
| 16 Apr | 3398.20 | 61.8 | -32.35 | 38.72 | 3 | 0 | 1 | |||
| 27 Mar | 3460.25 | 227.6 | 0 | 4.76 | 0 | 0 | 0 | |||
| 26 Mar | 3415.80 | 227.6 | 0 | 5.45 | 0 | 0 | 0 | |||
| 25 Mar | 3458.15 | 227.6 | 0 | 4.88 | 0 | 0 | 0 | |||
| 24 Mar | 3503.90 | 227.6 | 0 | 3.89 | 0 | 0 | 0 | |||
| 21 Mar | 3427.85 | 227.6 | 0 | 4.84 | 0 | 0 | 0 | |||
| 20 Mar | 3493.75 | 227.6 | 0 | 3.87 | 0 | 0 | 0 | |||
| 19 Mar | 3429.80 | 227.6 | 0 | 4.85 | 0 | 0 | 0 | |||
| 18 Mar | 3421.15 | 227.6 | 0 | 4.80 | 0 | 0 | 0 | |||
| 17 Mar | 3345.10 | 227.6 | 0 | 6.17 | 0 | 0 | 0 | |||
| 13 Mar | 3343.75 | 227.6 | 0 | 5.81 | 0 | 0 | 0 | |||
| 12 Mar | 3356.85 | 227.6 | 0 | 5.73 | 0 | 0 | 0 | |||
| 11 Mar | 3333.95 | 227.6 | 0 | 6.02 | 0 | 0 | 0 | |||
| 10 Mar | 3319.45 | 227.6 | 0 | 4.52 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Mar | 3390.45 | 0 | 0 | 4.86 | 0 | 0 | 0 | |||
| 6 Mar | 3399.45 | 0 | 0 | 4.56 | 0 | 0 | 0 | |||
| 5 Mar | 3406.15 | 0 | 0 | 4.58 | 0 | 0 | 0 | |||
| 4 Mar | 3377.35 | 0 | 0 | 4.89 | 0 | 0 | 0 | |||
| 3 Mar | 3532.80 | 0 | 0 | 2.71 | 0 | 0 | 0 | |||
For Supreme Industries Ltd - strike price 3800 expiring on 29MAY2025
Delta for 3800 CE is 0.34
Historical price for 3800 CE is as follows
On 28 Apr SUPREMEIND was trading at 3573.20. The strike last trading price was 87.25, which was 24.8 higher than the previous day. The implied volatity was 38.91, the open interest changed by 55 which increased total open position to 247
On 25 Apr SUPREMEIND was trading at 3477.80. The strike last trading price was 60, which was -16.8 lower than the previous day. The implied volatity was 38.01, the open interest changed by -2 which decreased total open position to 192
On 24 Apr SUPREMEIND was trading at 3511.70. The strike last trading price was 73.95, which was -10.85 lower than the previous day. The implied volatity was 38.60, the open interest changed by 183 which increased total open position to 196
On 23 Apr SUPREMEIND was trading at 3526.00. The strike last trading price was 84.8, which was -9.7 lower than the previous day. The implied volatity was 40.47, the open interest changed by 0 which decreased total open position to 12
On 22 Apr SUPREMEIND was trading at 3522.20. The strike last trading price was 94.5, which was -9.5 lower than the previous day. The implied volatity was 40.67, the open interest changed by 6 which increased total open position to 12
On 21 Apr SUPREMEIND was trading at 3514.80. The strike last trading price was 104, which was 42.2 higher than the previous day. The implied volatity was 44.53, the open interest changed by 3 which increased total open position to 5
On 16 Apr SUPREMEIND was trading at 3398.20. The strike last trading price was 61.8, which was -32.35 lower than the previous day. The implied volatity was 38.72, the open interest changed by 0 which decreased total open position to 1
On 27 Mar SUPREMEIND was trading at 3460.25. The strike last trading price was 227.6, which was 0 lower than the previous day. The implied volatity was 4.76, the open interest changed by 0 which decreased total open position to 0
On 26 Mar SUPREMEIND was trading at 3415.80. The strike last trading price was 227.6, which was 0 lower than the previous day. The implied volatity was 5.45, the open interest changed by 0 which decreased total open position to 0
On 25 Mar SUPREMEIND was trading at 3458.15. The strike last trading price was 227.6, which was 0 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SUPREMEIND was trading at 3503.90. The strike last trading price was 227.6, which was 0 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0
On 21 Mar SUPREMEIND was trading at 3427.85. The strike last trading price was 227.6, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SUPREMEIND was trading at 3493.75. The strike last trading price was 227.6, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SUPREMEIND was trading at 3429.80. The strike last trading price was 227.6, which was 0 lower than the previous day. The implied volatity was 4.85, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SUPREMEIND was trading at 3421.15. The strike last trading price was 227.6, which was 0 lower than the previous day. The implied volatity was 4.80, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SUPREMEIND was trading at 3345.10. The strike last trading price was 227.6, which was 0 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SUPREMEIND was trading at 3343.75. The strike last trading price was 227.6, which was 0 lower than the previous day. The implied volatity was 5.81, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SUPREMEIND was trading at 3356.85. The strike last trading price was 227.6, which was 0 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SUPREMEIND was trading at 3333.95. The strike last trading price was 227.6, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SUPREMEIND was trading at 3319.45. The strike last trading price was 227.6, which was 0 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0
On 7 Mar SUPREMEIND was trading at 3390.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SUPREMEIND was trading at 3399.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SUPREMEIND was trading at 3406.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SUPREMEIND was trading at 3377.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0
On 3 Mar SUPREMEIND was trading at 3532.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
| SUPREMEIND 29MAY2025 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 28 Apr | 3573.20 | 470.8 | 0 | - | 0 | 0 | 0 |
| 25 Apr | 3477.80 | 470.8 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 3511.70 | 470.8 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 3526.00 | 470.8 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 3522.20 | 470.8 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 3514.80 | 470.8 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 3398.20 | 470.8 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 3460.25 | 0 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 3415.80 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 3458.15 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 3503.90 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 3427.85 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3493.75 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3429.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3421.15 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3345.10 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3343.75 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3356.85 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3333.95 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3319.45 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 3390.45 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3399.45 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 3406.15 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3377.35 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 3532.80 | 0 | 0 | - | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3800 expiring on 29MAY2025
Delta for 3800 PE is -
Historical price for 3800 PE is as follows
On 28 Apr SUPREMEIND was trading at 3573.20. The strike last trading price was 470.8, 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 25 Apr SUPREMEIND was trading at 3477.80. The strike last trading price was 470.8, 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 24 Apr SUPREMEIND was trading at 3511.70. The strike last trading price was 470.8, 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 Apr SUPREMEIND was trading at 3526.00. The strike last trading price was 470.8, 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 Apr SUPREMEIND was trading at 3522.20. The strike last trading price was 470.8, 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 21 Apr SUPREMEIND was trading at 3514.80. The strike last trading price was 470.8, 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 Apr SUPREMEIND was trading at 3398.20. The strike last trading price was 470.8, 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 27 Mar SUPREMEIND was trading at 3460.25. 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 26 Mar SUPREMEIND was trading at 3415.80. 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 25 Mar SUPREMEIND was trading at 3458.15. 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 24 Mar SUPREMEIND was trading at 3503.90. 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 21 Mar SUPREMEIND was trading at 3427.85. 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 20 Mar SUPREMEIND was trading at 3493.75. 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 19 Mar SUPREMEIND was trading at 3429.80. 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 18 Mar SUPREMEIND was trading at 3421.15. 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 17 Mar SUPREMEIND was trading at 3345.10. 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 13 Mar SUPREMEIND was trading at 3343.75. 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 12 Mar SUPREMEIND was trading at 3356.85. 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 11 Mar SUPREMEIND was trading at 3333.95. 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 10 Mar SUPREMEIND was trading at 3319.45. 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 7 Mar SUPREMEIND was trading at 3390.45. 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 6 Mar SUPREMEIND was trading at 3399.45. 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 5 Mar SUPREMEIND was trading at 3406.15. 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 4 Mar SUPREMEIND was trading at 3377.35. 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 3 Mar SUPREMEIND was trading at 3532.80. 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
