SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
12 Dec 2024 10:24 AM IST
| SUPREMEIND 26DEC2024 4700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 3.25
Theta: -4.84
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 4856.00 | 235 | -39.35 | 34.55 | 1 | 0 | 36 | |||
|
|
||||||||||
| 11 Dec | 4957.75 | 274.35 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 10 Dec | 4921.85 | 274.35 | -124.60 | 26.80 | 3 | 0 | 37 | |||
| 9 Dec | 5012.65 | 398.95 | 208.65 | 35.72 | 52 | -6 | 37 | |||
| 6 Dec | 4738.40 | 190.3 | -9.65 | 33.46 | 48 | 2 | 44 | |||
| 5 Dec | 4757.90 | 199.95 | 22.00 | 34.44 | 61 | 18 | 41 | |||
| 4 Dec | 4715.35 | 177.95 | -32.05 | 34.05 | 49 | 14 | 22 | |||
| 3 Dec | 4763.00 | 210 | -20.05 | 34.56 | 22 | -5 | 10 | |||
| 2 Dec | 4772.65 | 230.05 | 75.05 | 36.27 | 30 | 10 | 16 | |||
| 29 Nov | 4651.10 | 155 | 36.05 | 9 | 5 | 5 | ||||
For Supreme Industries Ltd - strike price 4700 expiring on 26DEC2024
Delta for 4700 CE is 0.72
Historical price for 4700 CE is as follows
On 12 Dec SUPREMEIND was trading at 4856.00. The strike last trading price was 235, which was -39.35 lower than the previous day. The implied volatity was 34.55, the open interest changed by 0 which decreased total open position to 36
On 11 Dec SUPREMEIND was trading at 4957.75. The strike last trading price was 274.35, 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 10 Dec SUPREMEIND was trading at 4921.85. The strike last trading price was 274.35, which was -124.60 lower than the previous day. The implied volatity was 26.80, the open interest changed by 0 which decreased total open position to 37
On 9 Dec SUPREMEIND was trading at 5012.65. The strike last trading price was 398.95, which was 208.65 higher than the previous day. The implied volatity was 35.72, the open interest changed by -6 which decreased total open position to 37
On 6 Dec SUPREMEIND was trading at 4738.40. The strike last trading price was 190.3, which was -9.65 lower than the previous day. The implied volatity was 33.46, the open interest changed by 2 which increased total open position to 44
On 5 Dec SUPREMEIND was trading at 4757.90. The strike last trading price was 199.95, which was 22.00 higher than the previous day. The implied volatity was 34.44, the open interest changed by 18 which increased total open position to 41
On 4 Dec SUPREMEIND was trading at 4715.35. The strike last trading price was 177.95, which was -32.05 lower than the previous day. The implied volatity was 34.05, the open interest changed by 14 which increased total open position to 22
On 3 Dec SUPREMEIND was trading at 4763.00. The strike last trading price was 210, which was -20.05 lower than the previous day. The implied volatity was 34.56, the open interest changed by -5 which decreased total open position to 10
On 2 Dec SUPREMEIND was trading at 4772.65. The strike last trading price was 230.05, which was 75.05 higher than the previous day. The implied volatity was 36.27, the open interest changed by 10 which increased total open position to 16
On 29 Nov SUPREMEIND was trading at 4651.10. The strike last trading price was 155, which was lower than the previous day. The implied volatity was 36.05, the open interest changed by 5 which increased total open position to 5
| SUPREMEIND 26DEC2024 4700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.29
Vega: 3.28
Theta: -3.69
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 4856.00 | 64 | 9.25 | 35.55 | 131 | 77 | 144 |
| 11 Dec | 4957.75 | 54.75 | -8.50 | 39.36 | 13 | 3 | 67 |
| 10 Dec | 4921.85 | 63.25 | 12.90 | 39.20 | 125 | 13 | 64 |
| 9 Dec | 5012.65 | 50.35 | -74.90 | 42.13 | 217 | 32 | 53 |
| 6 Dec | 4738.40 | 125.25 | -0.60 | 36.77 | 20 | 5 | 20 |
| 5 Dec | 4757.90 | 125.85 | -16.15 | 36.31 | 26 | 9 | 15 |
| 4 Dec | 4715.35 | 142 | -174.10 | 35.21 | 13 | 6 | 6 |
| 3 Dec | 4763.00 | 316.1 | 0.00 | 2.01 | 0 | 0 | 0 |
| 2 Dec | 4772.65 | 316.1 | 0.00 | 2.21 | 0 | 0 | 0 |
| 29 Nov | 4651.10 | 316.1 | - | 0 | 0 | 0 | |
For Supreme Industries Ltd - strike price 4700 expiring on 26DEC2024
Delta for 4700 PE is -0.29
Historical price for 4700 PE is as follows
On 12 Dec SUPREMEIND was trading at 4856.00. The strike last trading price was 64, which was 9.25 higher than the previous day. The implied volatity was 35.55, the open interest changed by 77 which increased total open position to 144
On 11 Dec SUPREMEIND was trading at 4957.75. The strike last trading price was 54.75, which was -8.50 lower than the previous day. The implied volatity was 39.36, the open interest changed by 3 which increased total open position to 67
On 10 Dec SUPREMEIND was trading at 4921.85. The strike last trading price was 63.25, which was 12.90 higher than the previous day. The implied volatity was 39.20, the open interest changed by 13 which increased total open position to 64
On 9 Dec SUPREMEIND was trading at 5012.65. The strike last trading price was 50.35, which was -74.90 lower than the previous day. The implied volatity was 42.13, the open interest changed by 32 which increased total open position to 53
On 6 Dec SUPREMEIND was trading at 4738.40. The strike last trading price was 125.25, which was -0.60 lower than the previous day. The implied volatity was 36.77, the open interest changed by 5 which increased total open position to 20
On 5 Dec SUPREMEIND was trading at 4757.90. The strike last trading price was 125.85, which was -16.15 lower than the previous day. The implied volatity was 36.31, the open interest changed by 9 which increased total open position to 15
On 4 Dec SUPREMEIND was trading at 4715.35. The strike last trading price was 142, which was -174.10 lower than the previous day. The implied volatity was 35.21, the open interest changed by 6 which increased total open position to 6
On 3 Dec SUPREMEIND was trading at 4763.00. The strike last trading price was 316.1, which was 0.00 lower than the previous day. The implied volatity was 2.01, 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 316.1, which was 0.00 lower than the previous day. The implied volatity was 2.21, 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 316.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
