`
[--[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 10:04 AM IST
SUPREMEIND 26DEC2024 5100 CE
Delta: 0.30
Vega: 3.33
Theta: -4.62
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 4876.50 62.95 -31.55 36.27 77 3 296
11 Dec 4957.75 94.5 0.50 37.07 151 -6 294
10 Dec 4921.85 94 -63.80 39.39 846 57 300
9 Dec 5012.65 157.8 91.15 39.76 3,542 153 240
6 Dec 4738.40 66.65 15.90 40.05 22 9 88
5 Dec 4757.90 50.75 6.75 34.45 114 52 77
4 Dec 4715.35 44 -22.00 34.30 59 11 17
3 Dec 4763.00 66 -12.60 36.50 7 0 5
2 Dec 4772.65 78.6 19.60 38.08 5 4 4
29 Nov 4651.10 59 8.41 0 0 0


For Supreme Industries Ltd - strike price 5100 expiring on 26DEC2024

Delta for 5100 CE is 0.30

Historical price for 5100 CE is as follows

On 12 Dec SUPREMEIND was trading at 4876.50. The strike last trading price was 62.95, which was -31.55 lower than the previous day. The implied volatity was 36.27, the open interest changed by 3 which increased total open position to 296


On 11 Dec SUPREMEIND was trading at 4957.75. The strike last trading price was 94.5, which was 0.50 higher than the previous day. The implied volatity was 37.07, the open interest changed by -6 which decreased total open position to 294


On 10 Dec SUPREMEIND was trading at 4921.85. The strike last trading price was 94, which was -63.80 lower than the previous day. The implied volatity was 39.39, the open interest changed by 57 which increased total open position to 300


On 9 Dec SUPREMEIND was trading at 5012.65. The strike last trading price was 157.8, which was 91.15 higher than the previous day. The implied volatity was 39.76, the open interest changed by 153 which increased total open position to 240


On 6 Dec SUPREMEIND was trading at 4738.40. The strike last trading price was 66.65, which was 15.90 higher than the previous day. The implied volatity was 40.05, the open interest changed by 9 which increased total open position to 88


On 5 Dec SUPREMEIND was trading at 4757.90. The strike last trading price was 50.75, which was 6.75 higher than the previous day. The implied volatity was 34.45, the open interest changed by 52 which increased total open position to 77


On 4 Dec SUPREMEIND was trading at 4715.35. The strike last trading price was 44, which was -22.00 lower than the previous day. The implied volatity was 34.30, the open interest changed by 11 which increased total open position to 17


On 3 Dec SUPREMEIND was trading at 4763.00. The strike last trading price was 66, which was -12.60 lower than the previous day. The implied volatity was 36.50, the open interest changed by 0 which decreased total open position to 5


On 2 Dec SUPREMEIND was trading at 4772.65. The strike last trading price was 78.6, which was 19.60 higher than the previous day. The implied volatity was 38.08, the open interest changed by 4 which increased total open position to 4


On 29 Nov SUPREMEIND was trading at 4651.10. The strike last trading price was 59, which was lower than the previous day. The implied volatity was 8.41, the open interest changed by 0 which decreased total open position to 0


SUPREMEIND 26DEC2024 5100 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 4876.50 255.4 0.00 0.00 0 0 0
11 Dec 4957.75 255.4 0.00 0.00 0 -2 0
10 Dec 4921.85 255.4 64.45 37.87 10 -2 8
9 Dec 5012.65 190.95 -420.15 40.10 29 8 8
6 Dec 4738.40 611.1 0.00 - 0 0 0
5 Dec 4757.90 611.1 0.00 - 0 0 0
4 Dec 4715.35 611.1 0.00 - 0 0 0
3 Dec 4763.00 611.1 0.00 - 0 0 0
2 Dec 4772.65 611.1 611.10 - 0 0 0
29 Nov 4651.10 0 - 0 0 0


For Supreme Industries Ltd - strike price 5100 expiring on 26DEC2024

Delta for 5100 PE is 0.00

Historical price for 5100 PE is as follows

On 12 Dec SUPREMEIND was trading at 4876.50. The strike last trading price was 255.4, 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 255.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 10 Dec SUPREMEIND was trading at 4921.85. The strike last trading price was 255.4, which was 64.45 higher than the previous day. The implied volatity was 37.87, the open interest changed by -2 which decreased total open position to 8


On 9 Dec SUPREMEIND was trading at 5012.65. The strike last trading price was 190.95, which was -420.15 lower than the previous day. The implied volatity was 40.10, the open interest changed by 8 which increased total open position to 8


On 6 Dec SUPREMEIND was trading at 4738.40. The strike last trading price was 611.1, 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 611.1, 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 611.1, 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 611.1, 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 611.1, which was 611.10 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0