Historical option data for SUPREMEIND
29 Jun 2026 10:50 AM IST
| SUPREMEIND 30-Jun-2026 3450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0
Theta: -4.84
Gamma: 0.00107
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 3264.70 | 3.2 | -21.6 (-87.10%) | 55.42 | 636 | 77 | 445 | |||||||||
| 25 Jun | 3421.90 | 24.3 | -79.65 (-76.62%) | 20.94 | 1,380 | 135 | 371 | |||||||||
| 24 Jun | 3560.40 | 95.85 | 14.5 (17.82%) | 25.04 | 40 | -26 | 237 | |||||||||
| 23 Jun | 3540.40 | 82.9 | -57.35 (-40.89%) | 30.72 | 238 | -96 | 265 | |||||||||
| 22 Jun | 3587.70 | 139.85 | 43.75 (45.53%) | 15.39 | 117 | -65 | 362 | |||||||||
| 19 Jun | 3525.50 | 94.55 | 0.4 (0.42%) | 11.73 | 360 | 99 | 428 | |||||||||
| 18 Jun | 3524.50 | 93.85 | -32.15 (-25.52%) | 15.43 | 8 | 2 | 329 | |||||||||
| 17 Jun | 3517.50 | 126 | 0 (0.00%) | 15.22 | 1 | 0 | 327 | |||||||||
| 16 Jun | 3566.70 | 126 | 0 (0.00%) | 15.22 | 1 | 0 | 327 | |||||||||
| 15 Jun | 3550.00 | 129 | 39.25 (43.73%) | 21.22 | 72 | -39 | 327 | |||||||||
| 12 Jun | 3485.00 | 88 | 14.1 (19.08%) | 17.09 | 133 | 3 | 367 | |||||||||
| 11 Jun | 3443.80 | 71.65 | -23.7 (-24.86%) | 23.02 | 70 | 17 | 358 | |||||||||
| 10 Jun | 3488.50 | 93.65 | -19.15 (-16.98%) | 21.95 | 492 | 308 | 341 | |||||||||
| 9 Jun | 3499.70 | 114.55 | -58.35 (-33.75%) | 24.29 | 57 | 29 | 34 | |||||||||
| 8 Jun | 3491.10 | 208.85 | 0 (0.00%) | - | 15 | 0 | 5 | |||||||||
| 5 Jun | 3602.00 | 208.85 | 0 (0.00%) | - | 15 | 0 | 5 | |||||||||
| 4 Jun | 3642.80 | 208.85 | 0 (0.00%) | - | 15 | 0 | 5 | |||||||||
| 3 Jun | 3572.90 | 208.85 | 0 (0.00%) | 24.64 | 15 | 0 | 5 | |||||||||
| 2 Jun | 3553.10 | 172.9 | -171.95 (-49.86%) | 24.64 | 15 | 4 | 4 | |||||||||
| 1 Jun | 3520.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 3549.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 3634.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 3570.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 3612.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 3556.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 3504.20 | 0 | -344.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 3508.70 | 0 | -344.85 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 3509.20 | 0 | -344.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 3521.00 | 0 | -344.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 3534.10 | 0 | -344.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 3617.30 | 0 | -344.85 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 3654.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 3664.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 3709.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3450 expiring on 30JUN2026
Delta for 3450 CE is 0.06
Historical price for 3450 CE is as follows
On 29 Jun SUPREMEIND was trading at 3264.70. The strike last trading price was 3.2, which was -21.6 lower than the previous day. The implied volatity was 55.42, the open interest changed by 77 which increased total open position to 445
On 25 Jun SUPREMEIND was trading at 3421.90. The strike last trading price was 24.3, which was -79.65 lower than the previous day. The implied volatity was 20.94, the open interest changed by 135 which increased total open position to 371
On 24 Jun SUPREMEIND was trading at 3560.40. The strike last trading price was 95.85, which was 14.5 higher than the previous day. The implied volatity was 25.04, the open interest changed by -26 which decreased total open position to 237
On 23 Jun SUPREMEIND was trading at 3540.40. The strike last trading price was 82.9, which was -57.35 lower than the previous day. The implied volatity was 30.72, the open interest changed by -96 which decreased total open position to 265
On 22 Jun SUPREMEIND was trading at 3587.70. The strike last trading price was 139.85, which was 43.75 higher than the previous day. The implied volatity was 15.39, the open interest changed by -65 which decreased total open position to 362
On 19 Jun SUPREMEIND was trading at 3525.50. The strike last trading price was 94.55, which was 0.4 higher than the previous day. The implied volatity was 11.73, the open interest changed by 99 which increased total open position to 428
On 18 Jun SUPREMEIND was trading at 3524.50. The strike last trading price was 93.85, which was -32.15 lower than the previous day. The implied volatity was 15.43, the open interest changed by 2 which increased total open position to 329
On 17 Jun SUPREMEIND was trading at 3517.50. The strike last trading price was 126, which was 0 lower than the previous day. The implied volatity was 15.22, the open interest changed by 0 which decreased total open position to 327
On 16 Jun SUPREMEIND was trading at 3566.70. The strike last trading price was 126, which was 0 lower than the previous day. The implied volatity was 15.22, the open interest changed by 0 which decreased total open position to 327
On 15 Jun SUPREMEIND was trading at 3550.00. The strike last trading price was 129, which was 39.25 higher than the previous day. The implied volatity was 21.22, the open interest changed by -39 which decreased total open position to 327
On 12 Jun SUPREMEIND was trading at 3485.00. The strike last trading price was 88, which was 14.1 higher than the previous day. The implied volatity was 17.09, the open interest changed by 3 which increased total open position to 367
On 11 Jun SUPREMEIND was trading at 3443.80. The strike last trading price was 71.65, which was -23.7 lower than the previous day. The implied volatity was 23.02, the open interest changed by 17 which increased total open position to 358
On 10 Jun SUPREMEIND was trading at 3488.50. The strike last trading price was 93.65, which was -19.15 lower than the previous day. The implied volatity was 21.95, the open interest changed by 308 which increased total open position to 341
On 9 Jun SUPREMEIND was trading at 3499.70. The strike last trading price was 114.55, which was -58.35 lower than the previous day. The implied volatity was 24.29, the open interest changed by 29 which increased total open position to 34
On 8 Jun SUPREMEIND was trading at 3491.10. The strike last trading price was 208.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Jun SUPREMEIND was trading at 3602.00. The strike last trading price was 208.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Jun SUPREMEIND was trading at 3642.80. The strike last trading price was 208.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 3 Jun SUPREMEIND was trading at 3572.90. The strike last trading price was 208.85, which was 0 lower than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 5
On 2 Jun SUPREMEIND was trading at 3553.10. The strike last trading price was 172.9, which was -171.95 lower than the previous day. The implied volatity was 24.64, the open interest changed by 4 which increased total open position to 4
On 1 Jun SUPREMEIND was trading at 3520.70. 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 29 May SUPREMEIND was trading at 3549.00. 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 27 May SUPREMEIND was trading at 3634.40. 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 26 May SUPREMEIND was trading at 3570.90. 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 25 May SUPREMEIND was trading at 3612.90. 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 May SUPREMEIND was trading at 3556.00. 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 18 May SUPREMEIND was trading at 3504.20. The strike last trading price was 0, which was -344.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May SUPREMEIND was trading at 3508.70. The strike last trading price was 0, which was -344.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May SUPREMEIND was trading at 3509.20. The strike last trading price was 0, which was -344.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May SUPREMEIND was trading at 3521.00. The strike last trading price was 0, which was -344.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May SUPREMEIND was trading at 3534.10. The strike last trading price was 0, which was -344.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May SUPREMEIND was trading at 3617.30. The strike last trading price was 0, which was -344.85 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May SUPREMEIND was trading at 3654.90. 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 7 May SUPREMEIND was trading at 3664.90. 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 6 May SUPREMEIND was trading at 3709.40. 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
| SUPREMEIND 30-Jun-2026 3450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0
Theta: -9.4
Gamma: 0.00156
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 3264.70 | 170.05 | 110.8 (187.00%) | 65.2 | 59 | -17 | 237 |
| 25 Jun | 3421.90 | 58.6 | 47.45 (425.56%) | 27.8 | 667 | 75 | 251 |
| 24 Jun | 3560.40 | 11.7 | -11.6 (-49.79%) | 26.24 | 123 | -24 | 175 |
| 23 Jun | 3540.40 | 23.8 | 11.2 (88.89%) | 28.79 | 447 | -52 | 203 |
| 22 Jun | 3587.70 | 12.25 | -19.95 (-61.96%) | 26.61 | 180 | 21 | 254 |
| 19 Jun | 3525.50 | 29.35 | -6.8 (-18.81%) | 26.48 | 191 | 22 | 233 |
| 18 Jun | 3524.50 | 33.3 | -2.65 (-7.37%) | 27.04 | 41 | 4 | 211 |
| 17 Jun | 3517.50 | 32.45 | 1.4 (4.51%) | 26.14 | 295 | 3 | 207 |
| 16 Jun | 3566.70 | 33.95 | -7.85 (-18.78%) | 28.54 | 135 | -7 | 207 |
| 15 Jun | 3550.00 | 41.3 | -20.1 (-32.74%) | 30.03 | 190 | 74 | 237 |
| 12 Jun | 3485.00 | 59.1 | -29.3 (-33.14%) | 25.97 | 31 | 0 | 163 |
| 11 Jun | 3443.80 | 84.05 | 11.75 (16.25%) | 26.3 | 133 | 3 | 163 |
| 10 Jun | 3488.50 | 73.25 | 14.25 (24.15%) | 27.62 | 136 | 59 | 160 |
| 9 Jun | 3499.70 | 58.35 | -10.35 (-15.07%) | 25.79 | 72 | 18 | 99 |
| 8 Jun | 3491.10 | 73.8 | 24.8 (50.61%) | 28.14 | 139 | 63 | 81 |
| 5 Jun | 3602.00 | 49 | 49 | - | 1 | 0 | 18 |
| 4 Jun | 3642.80 | 49 | 49 (-2.20%) | 27.22 | 1 | 0 | 18 |
| 3 Jun | 3572.90 | 49 | -1.1 (-2.20%) | 27.22 | 1 | 0 | 18 |
| 2 Jun | 3553.10 | 50.1 | -26.95 (-34.98%) | 25.24 | 8 | 0 | 18 |
| 1 Jun | 3520.70 | 77.05 | 19.6 (34.12%) | 26.39 | 4 | 0 | 18 |
| 29 May | 3549.00 | 59.9 | -19.45 (-24.51%) | 25 | 12 | 11 | 18 |
| 27 May | 3634.40 | 79.35 | 0 (0.00%) | - | 8 | 0 | 7 |
| 26 May | 3570.90 | 79 | 0 (0.00%) | - | 8 | 0 | 7 |
| 25 May | 3612.90 | 79.35 | 0.35 (0.44%) | 29.18 | 8 | 0 | 7 |
| 22 May | 3556.00 | 79.35 | -49.65 (-38.49%) | 29.18 | 8 | 6 | 6 |
| 18 May | 3504.20 | 0 | -128.6 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 3508.70 | 0 | -128.6 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 3509.20 | 0 | -128.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 3521.00 | 0 | -128.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 3534.10 | 0 | -128.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 3617.30 | 0 | -128.6 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 3654.90 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 3664.90 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 3709.40 | 0 | 0 | - | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3450 expiring on 30JUN2026
Delta for 3450 PE is -0.86
Historical price for 3450 PE is as follows
On 29 Jun SUPREMEIND was trading at 3264.70. The strike last trading price was 170.05, which was 110.8 higher than the previous day. The implied volatity was 65.2, the open interest changed by -17 which decreased total open position to 237
On 25 Jun SUPREMEIND was trading at 3421.90. The strike last trading price was 58.6, which was 47.45 higher than the previous day. The implied volatity was 27.8, the open interest changed by 75 which increased total open position to 251
On 24 Jun SUPREMEIND was trading at 3560.40. The strike last trading price was 11.7, which was -11.6 lower than the previous day. The implied volatity was 26.24, the open interest changed by -24 which decreased total open position to 175
On 23 Jun SUPREMEIND was trading at 3540.40. The strike last trading price was 23.8, which was 11.2 higher than the previous day. The implied volatity was 28.79, the open interest changed by -52 which decreased total open position to 203
On 22 Jun SUPREMEIND was trading at 3587.70. The strike last trading price was 12.25, which was -19.95 lower than the previous day. The implied volatity was 26.61, the open interest changed by 21 which increased total open position to 254
On 19 Jun SUPREMEIND was trading at 3525.50. The strike last trading price was 29.35, which was -6.8 lower than the previous day. The implied volatity was 26.48, the open interest changed by 22 which increased total open position to 233
On 18 Jun SUPREMEIND was trading at 3524.50. The strike last trading price was 33.3, which was -2.65 lower than the previous day. The implied volatity was 27.04, the open interest changed by 4 which increased total open position to 211
On 17 Jun SUPREMEIND was trading at 3517.50. The strike last trading price was 32.45, which was 1.4 higher than the previous day. The implied volatity was 26.14, the open interest changed by 3 which increased total open position to 207
On 16 Jun SUPREMEIND was trading at 3566.70. The strike last trading price was 33.95, which was -7.85 lower than the previous day. The implied volatity was 28.54, the open interest changed by -7 which decreased total open position to 207
On 15 Jun SUPREMEIND was trading at 3550.00. The strike last trading price was 41.3, which was -20.1 lower than the previous day. The implied volatity was 30.03, the open interest changed by 74 which increased total open position to 237
On 12 Jun SUPREMEIND was trading at 3485.00. The strike last trading price was 59.1, which was -29.3 lower than the previous day. The implied volatity was 25.97, the open interest changed by 0 which decreased total open position to 163
On 11 Jun SUPREMEIND was trading at 3443.80. The strike last trading price was 84.05, which was 11.75 higher than the previous day. The implied volatity was 26.3, the open interest changed by 3 which increased total open position to 163
On 10 Jun SUPREMEIND was trading at 3488.50. The strike last trading price was 73.25, which was 14.25 higher than the previous day. The implied volatity was 27.62, the open interest changed by 59 which increased total open position to 160
On 9 Jun SUPREMEIND was trading at 3499.70. The strike last trading price was 58.35, which was -10.35 lower than the previous day. The implied volatity was 25.79, the open interest changed by 18 which increased total open position to 99
On 8 Jun SUPREMEIND was trading at 3491.10. The strike last trading price was 73.8, which was 24.8 higher than the previous day. The implied volatity was 28.14, the open interest changed by 63 which increased total open position to 81
On 5 Jun SUPREMEIND was trading at 3602.00. The strike last trading price was 49, which was 49 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 4 Jun SUPREMEIND was trading at 3642.80. The strike last trading price was 49, which was 49 higher than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 18
On 3 Jun SUPREMEIND was trading at 3572.90. The strike last trading price was 49, which was -1.1 lower than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 18
On 2 Jun SUPREMEIND was trading at 3553.10. The strike last trading price was 50.1, which was -26.95 lower than the previous day. The implied volatity was 25.24, the open interest changed by 0 which decreased total open position to 18
On 1 Jun SUPREMEIND was trading at 3520.70. The strike last trading price was 77.05, which was 19.6 higher than the previous day. The implied volatity was 26.39, the open interest changed by 0 which decreased total open position to 18
On 29 May SUPREMEIND was trading at 3549.00. The strike last trading price was 59.9, which was -19.45 lower than the previous day. The implied volatity was 25, the open interest changed by 11 which increased total open position to 18
On 27 May SUPREMEIND was trading at 3634.40. The strike last trading price was 79.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 26 May SUPREMEIND was trading at 3570.90. The strike last trading price was 79, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 May SUPREMEIND was trading at 3612.90. The strike last trading price was 79.35, which was 0.35 higher than the previous day. The implied volatity was 29.18, the open interest changed by 0 which decreased total open position to 7
On 22 May SUPREMEIND was trading at 3556.00. The strike last trading price was 79.35, which was -49.65 lower than the previous day. The implied volatity was 29.18, the open interest changed by 6 which increased total open position to 6
On 18 May SUPREMEIND was trading at 3504.20. The strike last trading price was 0, which was -128.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May SUPREMEIND was trading at 3508.70. The strike last trading price was 0, which was -128.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May SUPREMEIND was trading at 3509.20. The strike last trading price was 0, which was -128.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May SUPREMEIND was trading at 3521.00. The strike last trading price was 0, which was -128.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May SUPREMEIND was trading at 3534.10. The strike last trading price was 0, which was -128.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May SUPREMEIND was trading at 3617.30. The strike last trading price was 0, which was -128.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May SUPREMEIND was trading at 3654.90. 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 7 May SUPREMEIND was trading at 3664.90. 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 6 May SUPREMEIND was trading at 3709.40. 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
