`
[--[65.84.65.76]--]
SUPREMEIND
Supreme Industries Ltd

4870 -87.75 (-1.77%)

Back to Option Chain


Historical option data for SUPREMEIND

12 Dec 2024 10:14 AM IST
SUPREMEIND 26DEC2024 4600 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 4870.05 267.05 0.00 0.00 0 0 0
11 Dec 4957.75 267.05 0.00 0.00 0 0 0
10 Dec 4921.85 267.05 0.00 0.00 0 0 0
9 Dec 5012.65 267.05 0.00 0.00 0 0 0
6 Dec 4738.40 267.05 0.00 0.00 0 0 0
5 Dec 4757.90 267.05 0.00 0.00 0 2 0
4 Dec 4715.35 267.05 2.10 41.46 5 2 4
3 Dec 4763.00 264.95 0.00 0.00 0 0 0
2 Dec 4772.65 264.95 0.00 0.00 0 2 0
29 Nov 4651.10 264.95 48.72 3 2 2


For Supreme Industries Ltd - strike price 4600 expiring on 26DEC2024

Delta for 4600 CE is 0.00

Historical price for 4600 CE is as follows

On 12 Dec SUPREMEIND was trading at 4870.05. The strike last trading price was 267.05, 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 267.05, 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 10 Dec SUPREMEIND was trading at 4921.85. The strike last trading price was 267.05, 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 9 Dec SUPREMEIND was trading at 5012.65. The strike last trading price was 267.05, 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 6 Dec SUPREMEIND was trading at 4738.40. The strike last trading price was 267.05, 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 5 Dec SUPREMEIND was trading at 4757.90. The strike last trading price was 267.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 4 Dec SUPREMEIND was trading at 4715.35. The strike last trading price was 267.05, which was 2.10 higher than the previous day. The implied volatity was 41.46, the open interest changed by 2 which increased total open position to 4


On 3 Dec SUPREMEIND was trading at 4763.00. The strike last trading price was 264.95, 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 2 Dec SUPREMEIND was trading at 4772.65. The strike last trading price was 264.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 29 Nov SUPREMEIND was trading at 4651.10. The strike last trading price was 264.95, which was lower than the previous day. The implied volatity was 48.72, the open interest changed by 2 which increased total open position to 2


SUPREMEIND 26DEC2024 4600 PE
Delta: -0.17
Vega: 2.42
Theta: -2.63
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 4870.05 30 1.95 33.53 1 0 101
11 Dec 4957.75 28.05 -7.70 37.04 19 3 101
10 Dec 4921.85 35.75 2.75 37.69 158 26 98
9 Dec 5012.65 33 -50.55 42.54 180 26 74
6 Dec 4738.40 83.55 -2.45 36.06 43 11 48
5 Dec 4757.90 86 -14.00 36.04 71 12 37
4 Dec 4715.35 100 7.60 35.34 68 15 25
3 Dec 4763.00 92.4 -6.60 36.50 14 0 8
2 Dec 4772.65 99 -37.95 38.08 10 5 7
29 Nov 4651.10 136.95 31.73 2 1 1


For Supreme Industries Ltd - strike price 4600 expiring on 26DEC2024

Delta for 4600 PE is -0.17

Historical price for 4600 PE is as follows

On 12 Dec SUPREMEIND was trading at 4870.05. The strike last trading price was 30, which was 1.95 higher than the previous day. The implied volatity was 33.53, the open interest changed by 0 which decreased total open position to 101


On 11 Dec SUPREMEIND was trading at 4957.75. The strike last trading price was 28.05, which was -7.70 lower than the previous day. The implied volatity was 37.04, the open interest changed by 3 which increased total open position to 101


On 10 Dec SUPREMEIND was trading at 4921.85. The strike last trading price was 35.75, which was 2.75 higher than the previous day. The implied volatity was 37.69, the open interest changed by 26 which increased total open position to 98


On 9 Dec SUPREMEIND was trading at 5012.65. The strike last trading price was 33, which was -50.55 lower than the previous day. The implied volatity was 42.54, the open interest changed by 26 which increased total open position to 74


On 6 Dec SUPREMEIND was trading at 4738.40. The strike last trading price was 83.55, which was -2.45 lower than the previous day. The implied volatity was 36.06, the open interest changed by 11 which increased total open position to 48


On 5 Dec SUPREMEIND was trading at 4757.90. The strike last trading price was 86, which was -14.00 lower than the previous day. The implied volatity was 36.04, the open interest changed by 12 which increased total open position to 37


On 4 Dec SUPREMEIND was trading at 4715.35. The strike last trading price was 100, which was 7.60 higher than the previous day. The implied volatity was 35.34, the open interest changed by 15 which increased total open position to 25


On 3 Dec SUPREMEIND was trading at 4763.00. The strike last trading price was 92.4, which was -6.60 lower than the previous day. The implied volatity was 36.50, the open interest changed by 0 which decreased total open position to 8


On 2 Dec SUPREMEIND was trading at 4772.65. The strike last trading price was 99, which was -37.95 lower than the previous day. The implied volatity was 38.08, the open interest changed by 5 which increased total open position to 7


On 29 Nov SUPREMEIND was trading at 4651.10. The strike last trading price was 136.95, which was lower than the previous day. The implied volatity was 31.73, the open interest changed by 1 which increased total open position to 1