SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
26 Dec 2024 04:13 PM IST
| SUPREMEIND 26DEC2024 4400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 4756.55 | 423.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 24 Dec | 4761.80 | 423.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 23 Dec | 4765.55 | 423.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Dec | 4839.80 | 423.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 5028.55 | 423.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 5105.20 | 423.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 4969.50 | 423.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 4901.40 | 423.65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Dec | 4803.80 | 423.65 | 120.90 | 32.71 | 1 | 0 | 0 | |||
| 12 Dec | 4847.65 | 302.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 4957.75 | 302.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 4921.85 | 302.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 5012.65 | 302.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 4738.40 | 302.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 4757.90 | 302.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 4715.35 | 302.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 4763.00 | 302.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 4772.65 | 302.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 4651.10 | 302.75 | - | 0 | 0 | 0 | ||||
For Supreme Industries Ltd - strike price 4400 expiring on 26DEC2024
Delta for 4400 CE is 0.00
Historical price for 4400 CE is as follows
On 26 Dec SUPREMEIND was trading at 4756.55. The strike last trading price was 423.65, 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 24 Dec SUPREMEIND was trading at 4761.80. The strike last trading price was 423.65, 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 423.65, 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 423.65, 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 19 Dec SUPREMEIND was trading at 5028.55. The strike last trading price was 423.65, 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 18 Dec SUPREMEIND was trading at 5105.20. The strike last trading price was 423.65, 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 17 Dec SUPREMEIND was trading at 4969.50. The strike last trading price was 423.65, 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 16 Dec SUPREMEIND was trading at 4901.40. The strike last trading price was 423.65, which was 0.00 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 13 Dec SUPREMEIND was trading at 4803.80. The strike last trading price was 423.65, which was 120.90 higher than the previous day. The implied volatity was 32.71, 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 302.75, 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 302.75, 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 302.75, 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 302.75, 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 302.75, 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 302.75, 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 302.75, 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 302.75, 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 302.75, 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 302.75, 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 4400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 4756.55 | 0.05 | -0.45 | - | 9 | -6 | 216 |
| 24 Dec | 4761.80 | 0.5 | -0.65 | 45.68 | 103 | -9 | 222 |
| 23 Dec | 4765.55 | 1.15 | -0.35 | 40.97 | 97 | -22 | 234 |
| 20 Dec | 4839.80 | 1.5 | 0.80 | 37.13 | 75 | 0 | 258 |
| 19 Dec | 5028.55 | 0.7 | -1.05 | 40.68 | 34 | -2 | 258 |
| 18 Dec | 5105.20 | 1.75 | -3.25 | 46.51 | 63 | -8 | 260 |
| 17 Dec | 4969.50 | 5 | -0.45 | 45.45 | 148 | -16 | 267 |
| 16 Dec | 4901.40 | 5.45 | -5.85 | 39.15 | 77 | -22 | 290 |
| 13 Dec | 4803.80 | 11.3 | -3.70 | 34.54 | 187 | -4 | 312 |
| 12 Dec | 4847.65 | 15 | 3.75 | 37.42 | 262 | 13 | 311 |
| 11 Dec | 4957.75 | 11.25 | -4.30 | 40.22 | 54 | 5 | 305 |
| 10 Dec | 4921.85 | 15.55 | -0.65 | 40.98 | 85 | 16 | 300 |
| 9 Dec | 5012.65 | 16.2 | -18.00 | 45.99 | 698 | 160 | 284 |
| 6 Dec | 4738.40 | 34.2 | -0.30 | 36.42 | 92 | 12 | 124 |
| 5 Dec | 4757.90 | 34.5 | -8.80 | 35.83 | 110 | 21 | 112 |
| 4 Dec | 4715.35 | 43.3 | 3.35 | 35.63 | 118 | 76 | 92 |
| 3 Dec | 4763.00 | 39.95 | 0.35 | 36.51 | 12 | 4 | 16 |
| 2 Dec | 4772.65 | 39.6 | -119.05 | 36.25 | 13 | 11 | 11 |
| 29 Nov | 4651.10 | 158.65 | 5.10 | 0 | 0 | 0 | |
For Supreme Industries Ltd - strike price 4400 expiring on 26DEC2024
Delta for 4400 PE is -
Historical price for 4400 PE is as follows
On 26 Dec SUPREMEIND was trading at 4756.55. The strike last trading price was 0.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 216
On 24 Dec SUPREMEIND was trading at 4761.80. The strike last trading price was 0.5, which was -0.65 lower than the previous day. The implied volatity was 45.68, the open interest changed by -9 which decreased total open position to 222
On 23 Dec SUPREMEIND was trading at 4765.55. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 40.97, the open interest changed by -22 which decreased total open position to 234
On 20 Dec SUPREMEIND was trading at 4839.80. The strike last trading price was 1.5, which was 0.80 higher than the previous day. The implied volatity was 37.13, the open interest changed by 0 which decreased total open position to 258
On 19 Dec SUPREMEIND was trading at 5028.55. The strike last trading price was 0.7, which was -1.05 lower than the previous day. The implied volatity was 40.68, the open interest changed by -2 which decreased total open position to 258
On 18 Dec SUPREMEIND was trading at 5105.20. The strike last trading price was 1.75, which was -3.25 lower than the previous day. The implied volatity was 46.51, the open interest changed by -8 which decreased total open position to 260
On 17 Dec SUPREMEIND was trading at 4969.50. The strike last trading price was 5, which was -0.45 lower than the previous day. The implied volatity was 45.45, the open interest changed by -16 which decreased total open position to 267
On 16 Dec SUPREMEIND was trading at 4901.40. The strike last trading price was 5.45, which was -5.85 lower than the previous day. The implied volatity was 39.15, the open interest changed by -22 which decreased total open position to 290
On 13 Dec SUPREMEIND was trading at 4803.80. The strike last trading price was 11.3, which was -3.70 lower than the previous day. The implied volatity was 34.54, the open interest changed by -4 which decreased total open position to 312
On 12 Dec SUPREMEIND was trading at 4847.65. The strike last trading price was 15, which was 3.75 higher than the previous day. The implied volatity was 37.42, the open interest changed by 13 which increased total open position to 311
On 11 Dec SUPREMEIND was trading at 4957.75. The strike last trading price was 11.25, which was -4.30 lower than the previous day. The implied volatity was 40.22, the open interest changed by 5 which increased total open position to 305
On 10 Dec SUPREMEIND was trading at 4921.85. The strike last trading price was 15.55, which was -0.65 lower than the previous day. The implied volatity was 40.98, the open interest changed by 16 which increased total open position to 300
On 9 Dec SUPREMEIND was trading at 5012.65. The strike last trading price was 16.2, which was -18.00 lower than the previous day. The implied volatity was 45.99, the open interest changed by 160 which increased total open position to 284
On 6 Dec SUPREMEIND was trading at 4738.40. The strike last trading price was 34.2, which was -0.30 lower than the previous day. The implied volatity was 36.42, the open interest changed by 12 which increased total open position to 124
On 5 Dec SUPREMEIND was trading at 4757.90. The strike last trading price was 34.5, which was -8.80 lower than the previous day. The implied volatity was 35.83, the open interest changed by 21 which increased total open position to 112
On 4 Dec SUPREMEIND was trading at 4715.35. The strike last trading price was 43.3, which was 3.35 higher than the previous day. The implied volatity was 35.63, the open interest changed by 76 which increased total open position to 92
On 3 Dec SUPREMEIND was trading at 4763.00. The strike last trading price was 39.95, which was 0.35 higher than the previous day. The implied volatity was 36.51, the open interest changed by 4 which increased total open position to 16
On 2 Dec SUPREMEIND was trading at 4772.65. The strike last trading price was 39.6, which was -119.05 lower than the previous day. The implied volatity was 36.25, the open interest changed by 11 which increased total open position to 11
On 29 Nov SUPREMEIND was trading at 4651.10. The strike last trading price was 158.65, which was lower than the previous day. The implied volatity was 5.10, the open interest changed by 0 which decreased total open position to 0
