SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
12 Dec 2024 01:04 PM IST
| SUPREMEIND 26DEC2024 4800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 3.70
Theta: -5.97
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 4855.00 | 190 | -41.00 | 39.82 | 67 | 7 | 180 | |||
| 11 Dec | 4957.75 | 231 | -2.00 | 32.73 | 6 | -1 | 173 | |||
|
|
||||||||||
| 10 Dec | 4921.85 | 233 | -96.70 | 36.21 | 81 | -5 | 174 | |||
| 9 Dec | 5012.65 | 329.7 | 174.70 | 38.47 | 1,455 | -66 | 181 | |||
| 6 Dec | 4738.40 | 155 | 6.85 | 37.07 | 583 | 10 | 249 | |||
| 5 Dec | 4757.90 | 148.15 | 13.85 | 34.35 | 525 | 7 | 240 | |||
| 4 Dec | 4715.35 | 134.3 | -19.65 | 34.83 | 916 | 156 | 239 | |||
| 3 Dec | 4763.00 | 153.95 | -36.05 | 33.29 | 302 | -49 | 83 | |||
| 2 Dec | 4772.65 | 190 | 58.85 | 38.81 | 521 | 123 | 127 | |||
| 29 Nov | 4651.10 | 131.15 | 39.15 | 13 | 4 | 4 | ||||
For Supreme Industries Ltd - strike price 4800 expiring on 26DEC2024
Delta for 4800 CE is 0.59
Historical price for 4800 CE is as follows
On 12 Dec SUPREMEIND was trading at 4855.00. The strike last trading price was 190, which was -41.00 lower than the previous day. The implied volatity was 39.82, the open interest changed by 7 which increased total open position to 180
On 11 Dec SUPREMEIND was trading at 4957.75. The strike last trading price was 231, which was -2.00 lower than the previous day. The implied volatity was 32.73, the open interest changed by -1 which decreased total open position to 173
On 10 Dec SUPREMEIND was trading at 4921.85. The strike last trading price was 233, which was -96.70 lower than the previous day. The implied volatity was 36.21, the open interest changed by -5 which decreased total open position to 174
On 9 Dec SUPREMEIND was trading at 5012.65. The strike last trading price was 329.7, which was 174.70 higher than the previous day. The implied volatity was 38.47, the open interest changed by -66 which decreased total open position to 181
On 6 Dec SUPREMEIND was trading at 4738.40. The strike last trading price was 155, which was 6.85 higher than the previous day. The implied volatity was 37.07, the open interest changed by 10 which increased total open position to 249
On 5 Dec SUPREMEIND was trading at 4757.90. The strike last trading price was 148.15, which was 13.85 higher than the previous day. The implied volatity was 34.35, the open interest changed by 7 which increased total open position to 240
On 4 Dec SUPREMEIND was trading at 4715.35. The strike last trading price was 134.3, which was -19.65 lower than the previous day. The implied volatity was 34.83, the open interest changed by 156 which increased total open position to 239
On 3 Dec SUPREMEIND was trading at 4763.00. The strike last trading price was 153.95, which was -36.05 lower than the previous day. The implied volatity was 33.29, the open interest changed by -49 which decreased total open position to 83
On 2 Dec SUPREMEIND was trading at 4772.65. The strike last trading price was 190, which was 58.85 higher than the previous day. The implied volatity was 38.81, the open interest changed by 123 which increased total open position to 127
On 29 Nov SUPREMEIND was trading at 4651.10. The strike last trading price was 131.15, which was lower than the previous day. The implied volatity was 39.15, the open interest changed by 4 which increased total open position to 4
| SUPREMEIND 26DEC2024 4800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.40
Vega: 3.68
Theta: -3.90
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 4855.00 | 95.5 | 22.90 | 34.13 | 178 | 31 | 128 |
| 11 Dec | 4957.75 | 72.6 | -19.40 | 35.99 | 26 | 4 | 96 |
| 10 Dec | 4921.85 | 92 | 21.65 | 38.29 | 277 | -27 | 92 |
| 9 Dec | 5012.65 | 70.35 | -107.30 | 40.66 | 388 | 105 | 117 |
| 6 Dec | 4738.40 | 177.65 | -3.45 | 37.64 | 11 | 0 | 11 |
| 5 Dec | 4757.90 | 181.1 | -12.50 | 37.84 | 4 | -1 | 10 |
| 4 Dec | 4715.35 | 193.6 | -188.15 | 35.08 | 48 | 12 | 12 |
| 3 Dec | 4763.00 | 381.75 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 4772.65 | 381.75 | 0.00 | 0.05 | 0 | 0 | 0 |
| 29 Nov | 4651.10 | 381.75 | - | 0 | 0 | 0 | |
For Supreme Industries Ltd - strike price 4800 expiring on 26DEC2024
Delta for 4800 PE is -0.40
Historical price for 4800 PE is as follows
On 12 Dec SUPREMEIND was trading at 4855.00. The strike last trading price was 95.5, which was 22.90 higher than the previous day. The implied volatity was 34.13, the open interest changed by 31 which increased total open position to 128
On 11 Dec SUPREMEIND was trading at 4957.75. The strike last trading price was 72.6, which was -19.40 lower than the previous day. The implied volatity was 35.99, the open interest changed by 4 which increased total open position to 96
On 10 Dec SUPREMEIND was trading at 4921.85. The strike last trading price was 92, which was 21.65 higher than the previous day. The implied volatity was 38.29, the open interest changed by -27 which decreased total open position to 92
On 9 Dec SUPREMEIND was trading at 5012.65. The strike last trading price was 70.35, which was -107.30 lower than the previous day. The implied volatity was 40.66, the open interest changed by 105 which increased total open position to 117
On 6 Dec SUPREMEIND was trading at 4738.40. The strike last trading price was 177.65, which was -3.45 lower than the previous day. The implied volatity was 37.64, the open interest changed by 0 which decreased total open position to 11
On 5 Dec SUPREMEIND was trading at 4757.90. The strike last trading price was 181.1, which was -12.50 lower than the previous day. The implied volatity was 37.84, the open interest changed by -1 which decreased total open position to 10
On 4 Dec SUPREMEIND was trading at 4715.35. The strike last trading price was 193.6, which was -188.15 lower than the previous day. The implied volatity was 35.08, the open interest changed by 12 which increased total open position to 12
On 3 Dec SUPREMEIND was trading at 4763.00. The strike last trading price was 381.75, 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 381.75, which was 0.00 lower than the previous day. The implied volatity was 0.05, 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 381.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
