SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
20 Feb 2026 04:13 PM IST
| SUPREMEIND 24-FEB-2026 3400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 3918.30 | 470 | 0 | - | 1 | 0 | 199 | |||||||||
| 19 Feb | 3873.20 | 470 | -18.4 | - | 0 | 0 | 199 | |||||||||
| 18 Feb | 3934.80 | 470 | -18.4 | - | 4 | 0 | 199 | |||||||||
| 17 Feb | 3919.60 | 488.4 | 118.35 | 49.25 | 10 | 0 | 199 | |||||||||
| 16 Feb | 3885.80 | 370.05 | -89.95 | - | 0 | 0 | 199 | |||||||||
| 13 Feb | 3774.90 | 370.05 | -89.95 | 28.52 | 2 | 0 | 200 | |||||||||
| 12 Feb | 3844.20 | 460 | 12 | 43.75 | 1 | 0 | 201 | |||||||||
| 11 Feb | 3849.40 | 448 | 88.65 | 27.49 | 1 | 0 | 201 | |||||||||
| 10 Feb | 3690.70 | 359.35 | 71.35 | - | 0 | 0 | 201 | |||||||||
| 9 Feb | 3704.90 | 359.35 | 71.35 | - | 0 | 0 | 201 | |||||||||
| 6 Feb | 3678.60 | 359.35 | 71.35 | - | 0 | 0 | 201 | |||||||||
| 5 Feb | 3740.90 | 359.35 | 71.35 | 29.42 | 13 | -1 | 201 | |||||||||
| 4 Feb | 3741.00 | 288 | -20.6 | 21.68 | 1 | 0 | 202 | |||||||||
| 3 Feb | 3680.00 | 308.6 | 69.35 | 23.11 | 504 | -5 | 203 | |||||||||
| 2 Feb | 3600.80 | 236.95 | 72.1 | 20.84 | 39 | -21 | 209 | |||||||||
| 1 Feb | 3486.90 | 164.85 | -15.7 | 28.58 | 1 | 0 | 230 | |||||||||
| 30 Jan | 3513.50 | 181 | -15 | - | 0 | 0 | 230 | |||||||||
| 29 Jan | 3507.80 | 181 | -15 | 28.16 | 13 | 0 | 231 | |||||||||
| 28 Jan | 3512.90 | 206.95 | 46.95 | 32.36 | 235 | 146 | 231 | |||||||||
| 27 Jan | 3444.30 | 160 | -15 | 29.44 | 19 | 14 | 85 | |||||||||
| 23 Jan | 3488.50 | 175 | -0.75 | 24.43 | 48 | -15 | 71 | |||||||||
| 22 Jan | 3487.80 | 168.6 | 68.05 | 23.86 | 228 | -51 | 86 | |||||||||
| 21 Jan | 3348.70 | 99.3 | -35.7 | 27.45 | 239 | 111 | 137 | |||||||||
| 20 Jan | 3372.70 | 135 | -39 | 33.58 | 3 | 2 | 25 | |||||||||
| 19 Jan | 3467.30 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
| 16 Jan | 3489.20 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
| 14 Jan | 3485.20 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
|
|
||||||||||||||||
| 13 Jan | 3464.80 | 174 | -139.75 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 3498.70 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
| 9 Jan | 3495.80 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
| 8 Jan | 3557.40 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
| 7 Jan | 3626.90 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
| 6 Jan | 3636.90 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
| 5 Jan | 3594.40 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
| 2 Jan | 3534.10 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
| 1 Jan | 3484.40 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
| 31 Dec | 3353.80 | 174 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 3274.30 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
| 29 Dec | 3276.00 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
| 26 Dec | 3273.10 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
| 24 Dec | 3320.30 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
| 23 Dec | 3350.90 | 174 | -139.75 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 3342.70 | 174 | -139.75 | - | 0 | 0 | 23 | |||||||||
| 19 Dec | 3368.10 | 174 | -139.75 | 27.01 | 23 | 19 | 19 | |||||||||
| 18 Dec | 3340.90 | 313.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 3345.20 | 313.75 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 16 Dec | 3405.80 | 313.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 3272.00 | 313.75 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 12 Dec | 3221.10 | 313.75 | 0 | 1.97 | 0 | 0 | 0 | |||||||||
| 11 Dec | 3234.20 | 313.75 | 0 | 1.69 | 0 | 0 | 0 | |||||||||
| 10 Dec | 3297.10 | 313.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 3329.60 | 313.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 3348.40 | 313.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 3371.10 | 313.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 3341.10 | 313.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 3297.40 | 313.75 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
| 2 Dec | 3332.10 | 313.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 3334.50 | 313.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 3391.60 | 313.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 3416.90 | 313.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3400 expiring on 24FEB2026
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 20 Feb SUPREMEIND was trading at 3918.30. The strike last trading price was 470, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 199
On 19 Feb SUPREMEIND was trading at 3873.20. The strike last trading price was 470, which was -18.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 199
On 18 Feb SUPREMEIND was trading at 3934.80. The strike last trading price was 470, which was -18.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 199
On 17 Feb SUPREMEIND was trading at 3919.60. The strike last trading price was 488.4, which was 118.35 higher than the previous day. The implied volatity was 49.25, the open interest changed by 0 which decreased total open position to 199
On 16 Feb SUPREMEIND was trading at 3885.80. The strike last trading price was 370.05, which was -89.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 199
On 13 Feb SUPREMEIND was trading at 3774.90. The strike last trading price was 370.05, which was -89.95 lower than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 200
On 12 Feb SUPREMEIND was trading at 3844.20. The strike last trading price was 460, which was 12 higher than the previous day. The implied volatity was 43.75, the open interest changed by 0 which decreased total open position to 201
On 11 Feb SUPREMEIND was trading at 3849.40. The strike last trading price was 448, which was 88.65 higher than the previous day. The implied volatity was 27.49, the open interest changed by 0 which decreased total open position to 201
On 10 Feb SUPREMEIND was trading at 3690.70. The strike last trading price was 359.35, which was 71.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 201
On 9 Feb SUPREMEIND was trading at 3704.90. The strike last trading price was 359.35, which was 71.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 201
On 6 Feb SUPREMEIND was trading at 3678.60. The strike last trading price was 359.35, which was 71.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 201
On 5 Feb SUPREMEIND was trading at 3740.90. The strike last trading price was 359.35, which was 71.35 higher than the previous day. The implied volatity was 29.42, the open interest changed by -1 which decreased total open position to 201
On 4 Feb SUPREMEIND was trading at 3741.00. The strike last trading price was 288, which was -20.6 lower than the previous day. The implied volatity was 21.68, the open interest changed by 0 which decreased total open position to 202
On 3 Feb SUPREMEIND was trading at 3680.00. The strike last trading price was 308.6, which was 69.35 higher than the previous day. The implied volatity was 23.11, the open interest changed by -5 which decreased total open position to 203
On 2 Feb SUPREMEIND was trading at 3600.80. The strike last trading price was 236.95, which was 72.1 higher than the previous day. The implied volatity was 20.84, the open interest changed by -21 which decreased total open position to 209
On 1 Feb SUPREMEIND was trading at 3486.90. The strike last trading price was 164.85, which was -15.7 lower than the previous day. The implied volatity was 28.58, the open interest changed by 0 which decreased total open position to 230
On 30 Jan SUPREMEIND was trading at 3513.50. The strike last trading price was 181, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 230
On 29 Jan SUPREMEIND was trading at 3507.80. The strike last trading price was 181, which was -15 lower than the previous day. The implied volatity was 28.16, the open interest changed by 0 which decreased total open position to 231
On 28 Jan SUPREMEIND was trading at 3512.90. The strike last trading price was 206.95, which was 46.95 higher than the previous day. The implied volatity was 32.36, the open interest changed by 146 which increased total open position to 231
On 27 Jan SUPREMEIND was trading at 3444.30. The strike last trading price was 160, which was -15 lower than the previous day. The implied volatity was 29.44, the open interest changed by 14 which increased total open position to 85
On 23 Jan SUPREMEIND was trading at 3488.50. The strike last trading price was 175, which was -0.75 lower than the previous day. The implied volatity was 24.43, the open interest changed by -15 which decreased total open position to 71
On 22 Jan SUPREMEIND was trading at 3487.80. The strike last trading price was 168.6, which was 68.05 higher than the previous day. The implied volatity was 23.86, the open interest changed by -51 which decreased total open position to 86
On 21 Jan SUPREMEIND was trading at 3348.70. The strike last trading price was 99.3, which was -35.7 lower than the previous day. The implied volatity was 27.45, the open interest changed by 111 which increased total open position to 137
On 20 Jan SUPREMEIND was trading at 3372.70. The strike last trading price was 135, which was -39 lower than the previous day. The implied volatity was 33.58, the open interest changed by 2 which increased total open position to 25
On 19 Jan SUPREMEIND was trading at 3467.30. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 16 Jan SUPREMEIND was trading at 3489.20. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 14 Jan SUPREMEIND was trading at 3485.20. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 13 Jan SUPREMEIND was trading at 3464.80. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SUPREMEIND was trading at 3498.70. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 9 Jan SUPREMEIND was trading at 3495.80. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 8 Jan SUPREMEIND was trading at 3557.40. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 7 Jan SUPREMEIND was trading at 3626.90. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 6 Jan SUPREMEIND was trading at 3636.90. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 5 Jan SUPREMEIND was trading at 3594.40. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 2 Jan SUPREMEIND was trading at 3534.10. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 1 Jan SUPREMEIND was trading at 3484.40. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 31 Dec SUPREMEIND was trading at 3353.80. The strike last trading price was 174, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec SUPREMEIND was trading at 3274.30. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 29 Dec SUPREMEIND was trading at 3276.00. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 26 Dec SUPREMEIND was trading at 3273.10. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 24 Dec SUPREMEIND was trading at 3320.30. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 23 Dec SUPREMEIND was trading at 3350.90. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec SUPREMEIND was trading at 3342.70. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 174, which was -139.75 lower than the previous day. The implied volatity was 27.01, the open interest changed by 19 which increased total open position to 19
On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 313.75, 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 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 313.75, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 313.75, 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 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 313.75, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 313.75, which was 0 lower than the previous day. The implied volatity was 1.97, the open interest changed by 0 which decreased total open position to 0
On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 313.75, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 313.75, 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 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 313.75, 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 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 313.75, 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 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 313.75, 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 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 313.75, 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 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 313.75, which was 0 lower than the previous day. The implied volatity was 0.45, the open interest changed by 0 which decreased total open position to 0
On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 313.75, 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 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 313.75, 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 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 313.75, 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 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 313.75, 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 24FEB2026 3400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 3918.30 | 0.45 | -1.05 | - | 23 | -9 | 94 |
| 19 Feb | 3873.20 | 1.5 | -0.25 | 53.6 | 7 | -6 | 104 |
| 18 Feb | 3934.80 | 1.75 | 0.45 | 55.4 | 1 | 0 | 111 |
| 17 Feb | 3919.60 | 1.3 | -0.6 | 48.05 | 25 | -19 | 113 |
| 16 Feb | 3885.80 | 1.75 | -1.55 | 44.76 | 125 | -6 | 131 |
| 13 Feb | 3774.90 | 3.3 | 0.2 | 33.9 | 41 | 8 | 138 |
| 12 Feb | 3844.20 | 3.1 | -0.6 | 37.46 | 59 | -21 | 131 |
| 11 Feb | 3849.40 | 3.6 | -5.8 | 36.8 | 184 | -46 | 152 |
| 10 Feb | 3690.70 | 9.4 | 0.85 | 32.97 | 34 | 2 | 197 |
| 9 Feb | 3704.90 | 8 | -6 | 32.16 | 120 | -33 | 197 |
| 6 Feb | 3678.60 | 13.95 | 1.95 | 31.46 | 19 | 10 | 231 |
| 5 Feb | 3740.90 | 12 | -0.2 | 33.15 | 37 | 3 | 221 |
| 4 Feb | 3741.00 | 12.8 | -3.6 | 32.98 | 403 | 4 | 218 |
| 3 Feb | 3680.00 | 15.7 | -14.85 | 30.78 | 437 | 49 | 215 |
| 2 Feb | 3600.80 | 30.05 | -30.1 | 31.56 | 106 | -9 | 167 |
| 1 Feb | 3486.90 | 64 | 3.8 | 32.41 | 97 | -1 | 175 |
| 30 Jan | 3513.50 | 61 | -2.25 | 30.8 | 30 | 7 | 176 |
| 29 Jan | 3507.80 | 64 | -1 | 32.17 | 39 | 10 | 169 |
| 28 Jan | 3512.90 | 63.1 | -29.65 | 32.66 | 52 | 1 | 159 |
| 27 Jan | 3444.30 | 87 | -6.3 | 33.31 | 147 | 24 | 155 |
| 23 Jan | 3488.50 | 91.2 | 3.2 | 35.99 | 158 | 10 | 131 |
| 22 Jan | 3487.80 | 92.2 | -69.3 | 34.98 | 169 | 20 | 121 |
| 21 Jan | 3348.70 | 163 | 42 | 36.57 | 47 | 4 | 100 |
| 20 Jan | 3372.70 | 121 | 36 | 28.04 | 59 | 53 | 96 |
| 19 Jan | 3467.30 | 85 | 2 | 30.34 | 5 | 1 | 42 |
| 16 Jan | 3489.20 | 83 | -0.35 | 30.25 | 21 | 13 | 40 |
| 14 Jan | 3485.20 | 83.35 | -11.65 | 30.92 | 12 | 1 | 23 |
| 13 Jan | 3464.80 | 95 | 5 | 31.34 | 17 | 10 | 21 |
| 12 Jan | 3498.70 | 90 | 2 | 31.94 | 1 | 0 | 10 |
| 9 Jan | 3495.80 | 88 | -4.1 | 30.02 | 1 | 0 | 10 |
| 8 Jan | 3557.40 | 92.1 | -6.9 | - | 0 | 0 | 10 |
| 7 Jan | 3626.90 | 92.1 | -6.9 | - | 0 | 0 | 10 |
| 6 Jan | 3636.90 | 92.1 | -6.9 | - | 0 | 0 | 10 |
| 5 Jan | 3594.40 | 92.1 | -6.9 | - | 0 | 0 | 10 |
| 2 Jan | 3534.10 | 92.1 | -6.9 | 32.05 | 8 | 7 | 10 |
| 1 Jan | 3484.40 | 99 | -99 | 29.78 | 3 | 0 | 1 |
| 31 Dec | 3353.80 | 198 | - | - | 0 | 0 | 0 |
| 30 Dec | 3274.30 | 198 | 38 | 33.29 | 2 | 0 | 2 |
| 29 Dec | 3276.00 | 160 | -75.2 | - | 0 | 0 | 2 |
| 26 Dec | 3273.10 | 160 | -75.2 | - | 0 | 0 | 2 |
| 24 Dec | 3320.30 | 160 | -75.2 | - | 0 | 0 | 2 |
| 23 Dec | 3350.90 | 160 | -75.2 | - | 0 | 0 | 0 |
| 22 Dec | 3342.70 | 160 | -75.2 | - | 0 | 0 | 2 |
| 19 Dec | 3368.10 | 160 | -75.2 | - | 0 | 0 | 2 |
| 18 Dec | 3340.90 | 160 | -75.2 | - | 0 | 0 | 2 |
| 17 Dec | 3345.20 | 160 | -75.2 | - | 0 | 0 | 2 |
| 16 Dec | 3405.80 | 160 | -75.2 | - | 0 | 0 | 2 |
| 15 Dec | 3272.00 | 160 | -75.2 | - | 0 | 0 | 0 |
| 12 Dec | 3221.10 | 160 | -75.2 | - | 0 | 0 | 2 |
| 11 Dec | 3234.20 | 160 | -75.2 | - | 0 | 0 | 2 |
| 10 Dec | 3297.10 | 160 | -75.2 | - | 0 | 0 | 2 |
| 9 Dec | 3329.60 | 160 | -75.2 | - | 0 | 0 | 0 |
| 8 Dec | 3348.40 | 160 | -75.2 | - | 0 | 0 | 2 |
| 5 Dec | 3371.10 | 160 | -75.2 | - | 0 | 0 | 0 |
| 4 Dec | 3341.10 | 160 | -75.2 | - | 0 | 0 | 0 |
| 3 Dec | 3297.40 | 160 | -75.2 | - | 0 | 0 | 0 |
| 2 Dec | 3332.10 | 160 | -75.2 | - | 0 | 0 | 0 |
| 1 Dec | 3334.50 | 160 | -75.2 | - | 0 | 2 | 0 |
| 28 Nov | 3391.60 | 160 | -75.2 | - | 2 | 0 | 0 |
| 27 Nov | 3416.90 | 235.2 | 0 | 1.54 | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3400 expiring on 24FEB2026
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 20 Feb SUPREMEIND was trading at 3918.30. The strike last trading price was 0.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 94
On 19 Feb SUPREMEIND was trading at 3873.20. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was 53.6, the open interest changed by -6 which decreased total open position to 104
On 18 Feb SUPREMEIND was trading at 3934.80. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was 55.4, the open interest changed by 0 which decreased total open position to 111
On 17 Feb SUPREMEIND was trading at 3919.60. The strike last trading price was 1.3, which was -0.6 lower than the previous day. The implied volatity was 48.05, the open interest changed by -19 which decreased total open position to 113
On 16 Feb SUPREMEIND was trading at 3885.80. The strike last trading price was 1.75, which was -1.55 lower than the previous day. The implied volatity was 44.76, the open interest changed by -6 which decreased total open position to 131
On 13 Feb SUPREMEIND was trading at 3774.90. The strike last trading price was 3.3, which was 0.2 higher than the previous day. The implied volatity was 33.9, the open interest changed by 8 which increased total open position to 138
On 12 Feb SUPREMEIND was trading at 3844.20. The strike last trading price was 3.1, which was -0.6 lower than the previous day. The implied volatity was 37.46, the open interest changed by -21 which decreased total open position to 131
On 11 Feb SUPREMEIND was trading at 3849.40. The strike last trading price was 3.6, which was -5.8 lower than the previous day. The implied volatity was 36.8, the open interest changed by -46 which decreased total open position to 152
On 10 Feb SUPREMEIND was trading at 3690.70. The strike last trading price was 9.4, which was 0.85 higher than the previous day. The implied volatity was 32.97, the open interest changed by 2 which increased total open position to 197
On 9 Feb SUPREMEIND was trading at 3704.90. The strike last trading price was 8, which was -6 lower than the previous day. The implied volatity was 32.16, the open interest changed by -33 which decreased total open position to 197
On 6 Feb SUPREMEIND was trading at 3678.60. The strike last trading price was 13.95, which was 1.95 higher than the previous day. The implied volatity was 31.46, the open interest changed by 10 which increased total open position to 231
On 5 Feb SUPREMEIND was trading at 3740.90. The strike last trading price was 12, which was -0.2 lower than the previous day. The implied volatity was 33.15, the open interest changed by 3 which increased total open position to 221
On 4 Feb SUPREMEIND was trading at 3741.00. The strike last trading price was 12.8, which was -3.6 lower than the previous day. The implied volatity was 32.98, the open interest changed by 4 which increased total open position to 218
On 3 Feb SUPREMEIND was trading at 3680.00. The strike last trading price was 15.7, which was -14.85 lower than the previous day. The implied volatity was 30.78, the open interest changed by 49 which increased total open position to 215
On 2 Feb SUPREMEIND was trading at 3600.80. The strike last trading price was 30.05, which was -30.1 lower than the previous day. The implied volatity was 31.56, the open interest changed by -9 which decreased total open position to 167
On 1 Feb SUPREMEIND was trading at 3486.90. The strike last trading price was 64, which was 3.8 higher than the previous day. The implied volatity was 32.41, the open interest changed by -1 which decreased total open position to 175
On 30 Jan SUPREMEIND was trading at 3513.50. The strike last trading price was 61, which was -2.25 lower than the previous day. The implied volatity was 30.8, the open interest changed by 7 which increased total open position to 176
On 29 Jan SUPREMEIND was trading at 3507.80. The strike last trading price was 64, which was -1 lower than the previous day. The implied volatity was 32.17, the open interest changed by 10 which increased total open position to 169
On 28 Jan SUPREMEIND was trading at 3512.90. The strike last trading price was 63.1, which was -29.65 lower than the previous day. The implied volatity was 32.66, the open interest changed by 1 which increased total open position to 159
On 27 Jan SUPREMEIND was trading at 3444.30. The strike last trading price was 87, which was -6.3 lower than the previous day. The implied volatity was 33.31, the open interest changed by 24 which increased total open position to 155
On 23 Jan SUPREMEIND was trading at 3488.50. The strike last trading price was 91.2, which was 3.2 higher than the previous day. The implied volatity was 35.99, the open interest changed by 10 which increased total open position to 131
On 22 Jan SUPREMEIND was trading at 3487.80. The strike last trading price was 92.2, which was -69.3 lower than the previous day. The implied volatity was 34.98, the open interest changed by 20 which increased total open position to 121
On 21 Jan SUPREMEIND was trading at 3348.70. The strike last trading price was 163, which was 42 higher than the previous day. The implied volatity was 36.57, the open interest changed by 4 which increased total open position to 100
On 20 Jan SUPREMEIND was trading at 3372.70. The strike last trading price was 121, which was 36 higher than the previous day. The implied volatity was 28.04, the open interest changed by 53 which increased total open position to 96
On 19 Jan SUPREMEIND was trading at 3467.30. The strike last trading price was 85, which was 2 higher than the previous day. The implied volatity was 30.34, the open interest changed by 1 which increased total open position to 42
On 16 Jan SUPREMEIND was trading at 3489.20. The strike last trading price was 83, which was -0.35 lower than the previous day. The implied volatity was 30.25, the open interest changed by 13 which increased total open position to 40
On 14 Jan SUPREMEIND was trading at 3485.20. The strike last trading price was 83.35, which was -11.65 lower than the previous day. The implied volatity was 30.92, the open interest changed by 1 which increased total open position to 23
On 13 Jan SUPREMEIND was trading at 3464.80. The strike last trading price was 95, which was 5 higher than the previous day. The implied volatity was 31.34, the open interest changed by 10 which increased total open position to 21
On 12 Jan SUPREMEIND was trading at 3498.70. The strike last trading price was 90, which was 2 higher than the previous day. The implied volatity was 31.94, the open interest changed by 0 which decreased total open position to 10
On 9 Jan SUPREMEIND was trading at 3495.80. The strike last trading price was 88, which was -4.1 lower than the previous day. The implied volatity was 30.02, the open interest changed by 0 which decreased total open position to 10
On 8 Jan SUPREMEIND was trading at 3557.40. The strike last trading price was 92.1, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 7 Jan SUPREMEIND was trading at 3626.90. The strike last trading price was 92.1, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Jan SUPREMEIND was trading at 3636.90. The strike last trading price was 92.1, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 5 Jan SUPREMEIND was trading at 3594.40. The strike last trading price was 92.1, which was -6.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Jan SUPREMEIND was trading at 3534.10. The strike last trading price was 92.1, which was -6.9 lower than the previous day. The implied volatity was 32.05, the open interest changed by 7 which increased total open position to 10
On 1 Jan SUPREMEIND was trading at 3484.40. The strike last trading price was 99, which was -99 lower than the previous day. The implied volatity was 29.78, the open interest changed by 0 which decreased total open position to 1
On 31 Dec SUPREMEIND was trading at 3353.80. The strike last trading price was 198, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec SUPREMEIND was trading at 3274.30. The strike last trading price was 198, which was 38 higher than the previous day. The implied volatity was 33.29, the open interest changed by 0 which decreased total open position to 2
On 29 Dec SUPREMEIND was trading at 3276.00. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Dec SUPREMEIND was trading at 3273.10. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Dec SUPREMEIND was trading at 3320.30. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Dec SUPREMEIND was trading at 3350.90. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec SUPREMEIND was trading at 3342.70. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 160, which was -75.2 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 3341.10. The strike last trading price was 160, which was -75.2 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 3297.40. The strike last trading price was 160, which was -75.2 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 3332.10. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 160, which was -75.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 235.2, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
