SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
26 Dec 2024 04:13 PM IST
| SUPREMEIND 26DEC2024 4300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 4756.55 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Dec | 4761.80 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 4765.55 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 4839.80 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Dec | 5028.55 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 5105.20 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 4969.50 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 4901.40 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 4803.80 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 4847.65 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 4957.75 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 4921.85 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 5012.65 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 4738.40 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 4757.90 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 4715.35 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 4763.00 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 4772.65 | 363.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 4651.10 | 363.65 | - | 0 | 0 | 0 | ||||
For Supreme Industries Ltd - strike price 4300 expiring on 26DEC2024
Delta for 4300 CE is -
Historical price for 4300 CE is as follows
On 26 Dec SUPREMEIND was trading at 4756.55. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec SUPREMEIND was trading at 4761.80. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec SUPREMEIND was trading at 4765.55. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Dec SUPREMEIND was trading at 4839.80. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec SUPREMEIND was trading at 5028.55. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec SUPREMEIND was trading at 5105.20. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec SUPREMEIND was trading at 4969.50. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec SUPREMEIND was trading at 4901.40. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec SUPREMEIND was trading at 4803.80. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec SUPREMEIND was trading at 4847.65. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec SUPREMEIND was trading at 4957.75. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec SUPREMEIND was trading at 4921.85. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec SUPREMEIND was trading at 5012.65. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec SUPREMEIND was trading at 4738.40. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec SUPREMEIND was trading at 4757.90. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec SUPREMEIND was trading at 4715.35. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec SUPREMEIND was trading at 4763.00. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec SUPREMEIND was trading at 4772.65. The strike last trading price was 363.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov SUPREMEIND was trading at 4651.10. The strike last trading price was 363.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SUPREMEIND 26DEC2024 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 4756.55 | 0.05 | -0.25 | - | 1 | 0 | 50 |
| 24 Dec | 4761.80 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 23 Dec | 4765.55 | 0.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 4839.80 | 0.3 | 0.05 | 36.43 | 1 | 0 | 50 |
| 19 Dec | 5028.55 | 0.25 | -0.35 | 40.79 | 4 | 0 | 50 |
| 18 Dec | 5105.20 | 0.6 | -0.95 | 45.42 | 13 | -2 | 50 |
| 17 Dec | 4969.50 | 1.55 | -1.30 | 43.02 | 22 | -1 | 52 |
| 16 Dec | 4901.40 | 2.85 | -3.60 | 40.89 | 56 | -11 | 53 |
| 13 Dec | 4803.80 | 6.45 | 1.40 | 36.43 | 26 | 2 | 64 |
| 12 Dec | 4847.65 | 5.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 4957.75 | 5.05 | -1.95 | 39.53 | 3 | 0 | 62 |
| 10 Dec | 4921.85 | 7 | -3.65 | 38.79 | 42 | -8 | 62 |
| 9 Dec | 5012.65 | 10.65 | -8.15 | 47.21 | 189 | -4 | 73 |
| 6 Dec | 4738.40 | 18.8 | -4.70 | 35.90 | 12 | 2 | 77 |
| 5 Dec | 4757.90 | 23.5 | -8.50 | 37.48 | 107 | 61 | 67 |
| 4 Dec | 4715.35 | 32 | 0.00 | 0.00 | 0 | -1 | 0 |
| 3 Dec | 4763.00 | 32 | -0.05 | 39.76 | 10 | -1 | 6 |
| 2 Dec | 4772.65 | 32.05 | -12.95 | 39.51 | 6 | 4 | 5 |
| 29 Nov | 4651.10 | 45 | 33.56 | 2 | 1 | 1 | |
For Supreme Industries Ltd - strike price 4300 expiring on 26DEC2024
Delta for 4300 PE is -
Historical price for 4300 PE is as follows
On 26 Dec SUPREMEIND was trading at 4756.55. The strike last trading price was 0.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 24 Dec SUPREMEIND was trading at 4761.80. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 23 Dec SUPREMEIND was trading at 4765.55. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Dec SUPREMEIND was trading at 4839.80. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 36.43, the open interest changed by 0 which decreased total open position to 50
On 19 Dec SUPREMEIND was trading at 5028.55. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 40.79, the open interest changed by 0 which decreased total open position to 50
On 18 Dec SUPREMEIND was trading at 5105.20. The strike last trading price was 0.6, which was -0.95 lower than the previous day. The implied volatity was 45.42, the open interest changed by -2 which decreased total open position to 50
On 17 Dec SUPREMEIND was trading at 4969.50. The strike last trading price was 1.55, which was -1.30 lower than the previous day. The implied volatity was 43.02, the open interest changed by -1 which decreased total open position to 52
On 16 Dec SUPREMEIND was trading at 4901.40. The strike last trading price was 2.85, which was -3.60 lower than the previous day. The implied volatity was 40.89, the open interest changed by -11 which decreased total open position to 53
On 13 Dec SUPREMEIND was trading at 4803.80. The strike last trading price was 6.45, which was 1.40 higher than the previous day. The implied volatity was 36.43, the open interest changed by 2 which increased total open position to 64
On 12 Dec SUPREMEIND was trading at 4847.65. The strike last trading price was 5.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec SUPREMEIND was trading at 4957.75. The strike last trading price was 5.05, which was -1.95 lower than the previous day. The implied volatity was 39.53, the open interest changed by 0 which decreased total open position to 62
On 10 Dec SUPREMEIND was trading at 4921.85. The strike last trading price was 7, which was -3.65 lower than the previous day. The implied volatity was 38.79, the open interest changed by -8 which decreased total open position to 62
On 9 Dec SUPREMEIND was trading at 5012.65. The strike last trading price was 10.65, which was -8.15 lower than the previous day. The implied volatity was 47.21, the open interest changed by -4 which decreased total open position to 73
On 6 Dec SUPREMEIND was trading at 4738.40. The strike last trading price was 18.8, which was -4.70 lower than the previous day. The implied volatity was 35.90, the open interest changed by 2 which increased total open position to 77
On 5 Dec SUPREMEIND was trading at 4757.90. The strike last trading price was 23.5, which was -8.50 lower than the previous day. The implied volatity was 37.48, the open interest changed by 61 which increased total open position to 67
On 4 Dec SUPREMEIND was trading at 4715.35. The strike last trading price was 32, which was 0.00 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 3 Dec SUPREMEIND was trading at 4763.00. The strike last trading price was 32, which was -0.05 lower than the previous day. The implied volatity was 39.76, the open interest changed by -1 which decreased total open position to 6
On 2 Dec SUPREMEIND was trading at 4772.65. The strike last trading price was 32.05, which was -12.95 lower than the previous day. The implied volatity was 39.51, the open interest changed by 4 which increased total open position to 5
On 29 Nov SUPREMEIND was trading at 4651.10. The strike last trading price was 45, which was lower than the previous day. The implied volatity was 33.56, the open interest changed by 1 which increased total open position to 1
