Historical option data for SUPREMEIND
29 Jun 2026 10:50 AM IST
| SUPREMEIND 28-Jul-2026 (27d) 3300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.04
Theta: -2.47
Gamma: 0.00119
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 3264.70 | 124 | -96 (-43.64%) | 36.24 | 295 | 164 | 173 | |||||||||
| 25 Jun | 3421.90 | 219.9 | -271.1 (-55.21%) | 34.26 | 10 | 9 | 9 | |||||||||
| 24 Jun | 3560.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jun | 3540.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jun | 3587.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jun | 3525.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Jun | 3524.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Jun | 3517.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jun | 3566.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Jun | 3550.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jun | 3485.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Jun | 3443.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Jun | 3488.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 3499.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3300 expiring on 28JUL2026
Delta for 3300 CE is 0.49
Historical price for 3300 CE is as follows
On 29 Jun SUPREMEIND was trading at 3264.70. The strike last trading price was 124, which was -96 lower than the previous day. The implied volatity was 36.24, the open interest changed by 164 which increased total open position to 173
On 25 Jun SUPREMEIND was trading at 3421.90. The strike last trading price was 219.9, which was -271.1 lower than the previous day. The implied volatity was 34.26, the open interest changed by 9 which increased total open position to 9
On 24 Jun SUPREMEIND was trading at 3560.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jun SUPREMEIND was trading at 3540.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jun SUPREMEIND was trading at 3587.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun SUPREMEIND was trading at 3525.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun SUPREMEIND was trading at 3524.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Jun SUPREMEIND was trading at 3517.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jun SUPREMEIND was trading at 3566.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jun SUPREMEIND was trading at 3550.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun SUPREMEIND was trading at 3485.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun SUPREMEIND was trading at 3443.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun SUPREMEIND was trading at 3488.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jun SUPREMEIND was trading at 3499.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SUPREMEIND 28-Jul-2026 (27d) 3300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.04
Theta: -1.89
Gamma: 0.00123
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 3264.70 | 140.6 | 66.3 (89.23%) | 34.91 | 247 | 82 | 165 |
| 25 Jun | 3421.90 | 74.85 | 32.65 (77.37%) | 32.72 | 129 | 39 | 77 |
| 24 Jun | 3560.40 | 42.2 | -5.75 (-11.99%) | 33.67 | 17 | 12 | 38 |
| 23 Jun | 3540.40 | 48.5 | 8.55 (21.40%) | 32.73 | 28 | -1 | 26 |
| 22 Jun | 3587.70 | 39.95 | -9.15 (-18.64%) | 32.68 | 7 | 3 | 27 |
| 19 Jun | 3525.50 | 49.1 | -6.1 (-11.05%) | 30.97 | 17 | 9 | 24 |
| 18 Jun | 3524.50 | 55.2 | -2.8 (-4.83%) | 31.92 | 2 | -1 | 15 |
| 17 Jun | 3517.50 | 58 | 18 (45.00%) | 31.73 | 13 | 7 | 17 |
| 16 Jun | 3566.70 | 40 | -9.05 (-18.45%) | 31.42 | 2 | 0 | 10 |
| 15 Jun | 3550.00 | 49.05 | -23.25 (-32.16%) | 32.28 | 16 | 9 | 11 |
| 12 Jun | 3485.00 | 72.3 | 0 (0.00%) | 30.89 | 2 | 0 | 2 |
| 11 Jun | 3443.80 | 72.3 | -14.75 (-16.94%) | 30.89 | 2 | 0 | 2 |
| 10 Jun | 3488.50 | 87.05 | 0 (0.00%) | 35.95 | 2 | 0 | 2 |
| 9 Jun | 3499.70 | 87.05 | -24.65 (-22.07%) | 35.95 | 2 | 2 | 2 |
For Supreme Industries Ltd - strike price 3300 expiring on 28JUL2026
Delta for 3300 PE is -0.51
Historical price for 3300 PE is as follows
On 29 Jun SUPREMEIND was trading at 3264.70. The strike last trading price was 140.6, which was 66.3 higher than the previous day. The implied volatity was 34.91, the open interest changed by 82 which increased total open position to 165
On 25 Jun SUPREMEIND was trading at 3421.90. The strike last trading price was 74.85, which was 32.65 higher than the previous day. The implied volatity was 32.72, the open interest changed by 39 which increased total open position to 77
On 24 Jun SUPREMEIND was trading at 3560.40. The strike last trading price was 42.2, which was -5.75 lower than the previous day. The implied volatity was 33.67, the open interest changed by 12 which increased total open position to 38
On 23 Jun SUPREMEIND was trading at 3540.40. The strike last trading price was 48.5, which was 8.55 higher than the previous day. The implied volatity was 32.73, the open interest changed by -1 which decreased total open position to 26
On 22 Jun SUPREMEIND was trading at 3587.70. The strike last trading price was 39.95, which was -9.15 lower than the previous day. The implied volatity was 32.68, the open interest changed by 3 which increased total open position to 27
On 19 Jun SUPREMEIND was trading at 3525.50. The strike last trading price was 49.1, which was -6.1 lower than the previous day. The implied volatity was 30.97, the open interest changed by 9 which increased total open position to 24
On 18 Jun SUPREMEIND was trading at 3524.50. The strike last trading price was 55.2, which was -2.8 lower than the previous day. The implied volatity was 31.92, the open interest changed by -1 which decreased total open position to 15
On 17 Jun SUPREMEIND was trading at 3517.50. The strike last trading price was 58, which was 18 higher than the previous day. The implied volatity was 31.73, the open interest changed by 7 which increased total open position to 17
On 16 Jun SUPREMEIND was trading at 3566.70. The strike last trading price was 40, which was -9.05 lower than the previous day. The implied volatity was 31.42, the open interest changed by 0 which decreased total open position to 10
On 15 Jun SUPREMEIND was trading at 3550.00. The strike last trading price was 49.05, which was -23.25 lower than the previous day. The implied volatity was 32.28, the open interest changed by 9 which increased total open position to 11
On 12 Jun SUPREMEIND was trading at 3485.00. The strike last trading price was 72.3, which was 0 lower than the previous day. The implied volatity was 30.89, the open interest changed by 0 which decreased total open position to 2
On 11 Jun SUPREMEIND was trading at 3443.80. The strike last trading price was 72.3, which was -14.75 lower than the previous day. The implied volatity was 30.89, the open interest changed by 0 which decreased total open position to 2
On 10 Jun SUPREMEIND was trading at 3488.50. The strike last trading price was 87.05, which was 0 lower than the previous day. The implied volatity was 35.95, the open interest changed by 0 which decreased total open position to 2
On 9 Jun SUPREMEIND was trading at 3499.70. The strike last trading price was 87.05, which was -24.65 lower than the previous day. The implied volatity was 35.95, the open interest changed by 2 which increased total open position to 2
