SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
12 Dec 2024 01:14 PM IST
| SUPREMEIND 26DEC2024 5000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 3.64
Theta: -5.40
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 4855.00 | 92.7 | -42.35 | 38.15 | 1,092 | 294 | 791 | |||
| 11 Dec | 4957.75 | 135.05 | 3.05 | 37.20 | 609 | -46 | 501 | |||
| 10 Dec | 4921.85 | 132 | -73.00 | 37.69 | 2,030 | 129 | 550 | |||
| 9 Dec | 5012.65 | 205 | 121.55 | 39.17 | 11,054 | 192 | 430 | |||
|
|
||||||||||
| 6 Dec | 4738.40 | 83.45 | 6.30 | 37.70 | 858 | 138 | 235 | |||
| 5 Dec | 4757.90 | 77.15 | 11.15 | 35.01 | 430 | 41 | 95 | |||
| 4 Dec | 4715.35 | 66 | -19.00 | 34.46 | 115 | 16 | 52 | |||
| 3 Dec | 4763.00 | 85 | -25.00 | 34.76 | 68 | -7 | 36 | |||
| 2 Dec | 4772.65 | 110 | 50.00 | 38.73 | 133 | 28 | 40 | |||
| 29 Nov | 4651.10 | 60 | 35.75 | 24 | 9 | 9 | ||||
For Supreme Industries Ltd - strike price 5000 expiring on 26DEC2024
Delta for 5000 CE is 0.38
Historical price for 5000 CE is as follows
On 12 Dec SUPREMEIND was trading at 4855.00. The strike last trading price was 92.7, which was -42.35 lower than the previous day. The implied volatity was 38.15, the open interest changed by 294 which increased total open position to 791
On 11 Dec SUPREMEIND was trading at 4957.75. The strike last trading price was 135.05, which was 3.05 higher than the previous day. The implied volatity was 37.20, the open interest changed by -46 which decreased total open position to 501
On 10 Dec SUPREMEIND was trading at 4921.85. The strike last trading price was 132, which was -73.00 lower than the previous day. The implied volatity was 37.69, the open interest changed by 129 which increased total open position to 550
On 9 Dec SUPREMEIND was trading at 5012.65. The strike last trading price was 205, which was 121.55 higher than the previous day. The implied volatity was 39.17, the open interest changed by 192 which increased total open position to 430
On 6 Dec SUPREMEIND was trading at 4738.40. The strike last trading price was 83.45, which was 6.30 higher than the previous day. The implied volatity was 37.70, the open interest changed by 138 which increased total open position to 235
On 5 Dec SUPREMEIND was trading at 4757.90. The strike last trading price was 77.15, which was 11.15 higher than the previous day. The implied volatity was 35.01, the open interest changed by 41 which increased total open position to 95
On 4 Dec SUPREMEIND was trading at 4715.35. The strike last trading price was 66, which was -19.00 lower than the previous day. The implied volatity was 34.46, the open interest changed by 16 which increased total open position to 52
On 3 Dec SUPREMEIND was trading at 4763.00. The strike last trading price was 85, which was -25.00 lower than the previous day. The implied volatity was 34.76, the open interest changed by -7 which decreased total open position to 36
On 2 Dec SUPREMEIND was trading at 4772.65. The strike last trading price was 110, which was 50.00 higher than the previous day. The implied volatity was 38.73, the open interest changed by 28 which increased total open position to 40
On 29 Nov SUPREMEIND was trading at 4651.10. The strike last trading price was 60, which was lower than the previous day. The implied volatity was 35.75, the open interest changed by 9 which increased total open position to 9
| SUPREMEIND 26DEC2024 5000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 3.61
Theta: -3.76
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 4855.00 | 211.65 | 41.60 | 36.29 | 6 | 2 | 139 |
| 11 Dec | 4957.75 | 170.05 | -19.60 | 38.58 | 17 | 2 | 138 |
| 10 Dec | 4921.85 | 189.65 | 46.45 | 37.17 | 367 | 2 | 137 |
| 9 Dec | 5012.65 | 143.2 | -196.15 | 40.59 | 477 | 124 | 126 |
| 6 Dec | 4738.40 | 339.35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 4757.90 | 339.35 | 41.15 | 46.08 | 4 | 0 | 1 |
| 4 Dec | 4715.35 | 298.2 | -231.75 | 27.79 | 1 | 0 | 0 |
| 3 Dec | 4763.00 | 529.95 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 4772.65 | 529.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 4651.10 | 529.95 | - | 0 | 0 | 0 | |
For Supreme Industries Ltd - strike price 5000 expiring on 26DEC2024
Delta for 5000 PE is -0.63
Historical price for 5000 PE is as follows
On 12 Dec SUPREMEIND was trading at 4855.00. The strike last trading price was 211.65, which was 41.60 higher than the previous day. The implied volatity was 36.29, the open interest changed by 2 which increased total open position to 139
On 11 Dec SUPREMEIND was trading at 4957.75. The strike last trading price was 170.05, which was -19.60 lower than the previous day. The implied volatity was 38.58, the open interest changed by 2 which increased total open position to 138
On 10 Dec SUPREMEIND was trading at 4921.85. The strike last trading price was 189.65, which was 46.45 higher than the previous day. The implied volatity was 37.17, the open interest changed by 2 which increased total open position to 137
On 9 Dec SUPREMEIND was trading at 5012.65. The strike last trading price was 143.2, which was -196.15 lower than the previous day. The implied volatity was 40.59, the open interest changed by 124 which increased total open position to 126
On 6 Dec SUPREMEIND was trading at 4738.40. The strike last trading price was 339.35, 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 5 Dec SUPREMEIND was trading at 4757.90. The strike last trading price was 339.35, which was 41.15 higher than the previous day. The implied volatity was 46.08, the open interest changed by 0 which decreased total open position to 1
On 4 Dec SUPREMEIND was trading at 4715.35. The strike last trading price was 298.2, which was -231.75 lower than the previous day. The implied volatity was 27.79, 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 529.95, 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 529.95, 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 529.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
