SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
12 Dec 2024 01:14 PM IST
| SUPREMEIND 26DEC2024 5100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 3.26
Theta: -4.83
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 4855.00 | 64 | -30.50 | 38.68 | 253 | 17 | 310 | |||
|
|
||||||||||
| 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 0.29
Historical price for 5100 CE is as follows
On 12 Dec SUPREMEIND was trading at 4855.00. The strike last trading price was 64, which was -30.50 lower than the previous day. The implied volatity was 38.68, the open interest changed by 17 which increased total open position to 310
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: -0.73
Vega: 3.18
Theta: -3.06
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 4855.00 | 281.8 | 26.40 | 36.38 | 4 | 0 | 8 |
| 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 -0.73
Historical price for 5100 PE is as follows
On 12 Dec SUPREMEIND was trading at 4855.00. The strike last trading price was 281.8, which was 26.40 higher than the previous day. The implied volatity was 36.38, the open interest changed by 0 which decreased total open position to 8
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
