Historical option data for SUPREMEIND
12 Jun 2026 04:10 PM IST
| SUPREMEIND 30-Jun-2026 (17d) 3500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.03
Theta: -1.82
Gamma: 0.00267
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 3485.00 | 64.3 | 13.5 (26.57%) | 18.99 | 307 | 14 | 335 | |||||||||
| 11 Jun | 3443.80 | 50.2 | -19.45 (-27.93%) | 23.04 | 163 | 80 | 317 | |||||||||
| 10 Jun | 3488.50 | 70.75 | -14.45 (-16.96%) | 23.7 | 287 | 55 | 233 | |||||||||
| 9 Jun | 3499.70 | 84.8 | -0.85 (-0.99%) | 23.22 | 257 | 40 | 176 | |||||||||
| 8 Jun | 3491.10 | 79.9 | -99.2 (-55.39%) | 22.53 | 86 | 31 | 132 | |||||||||
| 5 Jun | 3602.00 | 179.1 | 0 (0.00%) | 23.77 | 71 | 0 | 101 | |||||||||
| 4 Jun | 3642.80 | 181.1 | 35.4 (24.30%) | 23.77 | 71 | 16 | 103 | |||||||||
| 3 Jun | 3572.90 | 145.7 | 12.7 (9.55%) | 23.87 | 9 | -3 | 86 | |||||||||
| 2 Jun | 3553.10 | 134.9 | 23.9 (21.53%) | 24.83 | 51 | 1 | 89 | |||||||||
| 1 Jun | 3520.70 | 111 | -24.1 (-17.84%) | 23.67 | 72 | 17 | 87 | |||||||||
| 29 May | 3549.00 | 135.1 | -50.25 (-27.11%) | 22.09 | 14 | 5 | 70 | |||||||||
| 27 May | 3634.40 | 190 | 34.1 (21.87%) | 21.38 | 113 | -5 | 66 | |||||||||
| 26 May | 3570.90 | 157 | -42.2 (-21.18%) | 24.1 | 38 | 19 | 71 | |||||||||
| 25 May | 3612.90 | 165 | 0 (0.00%) | 26.53 | 107 | -4 | 52 | |||||||||
| 22 May | 3556.00 | 165 | 43 (35.25%) | 27.85 | 107 | 13 | 56 | |||||||||
| 21 May | 3466.40 | 122 | 13 (11.93%) | 26.85 | 61 | 20 | 41 | |||||||||
| 20 May | 3467.70 | 109 | -10.75 (-8.98%) | 29.33 | 12 | 6 | 21 | |||||||||
| 19 May | 3446.30 | 120.1 | -25.2 (-17.34%) | 29.36 | 17 | 11 | 14 | |||||||||
| 18 May | 3504.20 | 144.05 | -311.25 (-68.36%) | 27.61 | 3 | 1 | 1 | |||||||||
| 15 May | 3508.70 | 0 | -455.3 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 3509.20 | 0 | -455.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 3521.00 | 0 | -455.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 3534.10 | 0 | -455.3 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 3617.30 | 0 | -455.3 (-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 | |||||||||
| 16 Apr | 3663.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 3800.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3771.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3787.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3772.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 3672.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 3642.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3500 expiring on 30JUN2026
Delta for 3500 CE is 0.53
Historical price for 3500 CE is as follows
On 12 Jun SUPREMEIND was trading at 3485.00. The strike last trading price was 64.3, which was 13.5 higher than the previous day. The implied volatity was 18.99, the open interest changed by 14 which increased total open position to 335
On 11 Jun SUPREMEIND was trading at 3443.80. The strike last trading price was 50.2, which was -19.45 lower than the previous day. The implied volatity was 23.04, the open interest changed by 80 which increased total open position to 317
On 10 Jun SUPREMEIND was trading at 3488.50. The strike last trading price was 70.75, which was -14.45 lower than the previous day. The implied volatity was 23.7, the open interest changed by 55 which increased total open position to 233
On 9 Jun SUPREMEIND was trading at 3499.70. The strike last trading price was 84.8, which was -0.85 lower than the previous day. The implied volatity was 23.22, the open interest changed by 40 which increased total open position to 176
On 8 Jun SUPREMEIND was trading at 3491.10. The strike last trading price was 79.9, which was -99.2 lower than the previous day. The implied volatity was 22.53, the open interest changed by 31 which increased total open position to 132
On 5 Jun SUPREMEIND was trading at 3602.00. The strike last trading price was 179.1, which was 0 lower than the previous day. The implied volatity was 23.77, the open interest changed by 0 which decreased total open position to 101
On 4 Jun SUPREMEIND was trading at 3642.80. The strike last trading price was 181.1, which was 35.4 higher than the previous day. The implied volatity was 23.77, the open interest changed by 16 which increased total open position to 103
On 3 Jun SUPREMEIND was trading at 3572.90. The strike last trading price was 145.7, which was 12.7 higher than the previous day. The implied volatity was 23.87, the open interest changed by -3 which decreased total open position to 86
On 2 Jun SUPREMEIND was trading at 3553.10. The strike last trading price was 134.9, which was 23.9 higher than the previous day. The implied volatity was 24.83, the open interest changed by 1 which increased total open position to 89
On 1 Jun SUPREMEIND was trading at 3520.70. The strike last trading price was 111, which was -24.1 lower than the previous day. The implied volatity was 23.67, the open interest changed by 17 which increased total open position to 87
On 29 May SUPREMEIND was trading at 3549.00. The strike last trading price was 135.1, which was -50.25 lower than the previous day. The implied volatity was 22.09, the open interest changed by 5 which increased total open position to 70
On 27 May SUPREMEIND was trading at 3634.40. The strike last trading price was 190, which was 34.1 higher than the previous day. The implied volatity was 21.38, the open interest changed by -5 which decreased total open position to 66
On 26 May SUPREMEIND was trading at 3570.90. The strike last trading price was 157, which was -42.2 lower than the previous day. The implied volatity was 24.1, the open interest changed by 19 which increased total open position to 71
On 25 May SUPREMEIND was trading at 3612.90. The strike last trading price was 165, which was 0 lower than the previous day. The implied volatity was 26.53, the open interest changed by -4 which decreased total open position to 52
On 22 May SUPREMEIND was trading at 3556.00. The strike last trading price was 165, which was 43 higher than the previous day. The implied volatity was 27.85, the open interest changed by 13 which increased total open position to 56
On 21 May SUPREMEIND was trading at 3466.40. The strike last trading price was 122, which was 13 higher than the previous day. The implied volatity was 26.85, the open interest changed by 20 which increased total open position to 41
On 20 May SUPREMEIND was trading at 3467.70. The strike last trading price was 109, which was -10.75 lower than the previous day. The implied volatity was 29.33, the open interest changed by 6 which increased total open position to 21
On 19 May SUPREMEIND was trading at 3446.30. The strike last trading price was 120.1, which was -25.2 lower than the previous day. The implied volatity was 29.36, the open interest changed by 11 which increased total open position to 14
On 18 May SUPREMEIND was trading at 3504.20. The strike last trading price was 144.05, which was -311.25 lower than the previous day. The implied volatity was 27.61, the open interest changed by 1 which increased total open position to 1
On 15 May SUPREMEIND was trading at 3508.70. The strike last trading price was 0, which was -455.3 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 -455.3 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 -455.3 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 -455.3 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 -455.3 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
On 16 Apr SUPREMEIND was trading at 3663.80. The strike last trading price was -, 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 10 Apr SUPREMEIND was trading at 3800.00. 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 9 Apr SUPREMEIND was trading at 3771.90. 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 8 Apr SUPREMEIND was trading at 3787.90. 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 Apr SUPREMEIND was trading at 3772.40. 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 6 Apr SUPREMEIND was trading at 3672.20. 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 2 Apr SUPREMEIND was trading at 3642.10. 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 (17d) 3500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.03
Theta: -1.96
Gamma: 0.00191
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 3485.00 | 84 | -29.6 (-26.06%) | 26.73 | 58 | 2 | 207 |
| 11 Jun | 3443.80 | 107.95 | 8.5 (8.55%) | 26.82 | 13 | 0 | 205 |
| 10 Jun | 3488.50 | 98.85 | 17.35 (21.29%) | 27.92 | 251 | -10 | 205 |
| 9 Jun | 3499.70 | 80.1 | -14.2 (-15.06%) | 25.1 | 581 | -29 | 206 |
| 8 Jun | 3491.10 | 97.65 | 45.05 (85.65%) | 29.01 | 256 | -57 | 239 |
| 5 Jun | 3602.00 | 54 | 9.65 (21.76%) | 26.93 | 243 | -17 | 297 |
| 4 Jun | 3642.80 | 45.55 | -22.2 (-32.77%) | 26.73 | 548 | 117 | 316 |
| 3 Jun | 3572.90 | 63 | -5.55 (-8.10%) | 26.65 | 199 | 18 | 200 |
| 2 Jun | 3553.10 | 66.8 | -25.25 (-27.43%) | 25.85 | 113 | -31 | 182 |
| 1 Jun | 3520.70 | 90.65 | 10.85 (13.60%) | 26.97 | 132 | 39 | 214 |
| 29 May | 3549.00 | 78 | 20.75 (36.24%) | 26.59 | 147 | 29 | 174 |
| 27 May | 3634.40 | 55.1 | -26.8 (-32.72%) | 26.79 | 103 | 40 | 144 |
| 26 May | 3570.90 | 80 | -6 (-6.98%) | 27.67 | 106 | 57 | 106 |
| 25 May | 3612.90 | 86 | -17 (-16.50%) | 31.66 | 35 | 0 | 24 |
| 22 May | 3556.00 | 103 | -48 (-31.79%) | 28.54 | 25 | 18 | 24 |
| 21 May | 3466.40 | 150.7 | -13.3 (-8.11%) | 30.75 | 1 | 0 | 5 |
| 20 May | 3467.70 | 164 | 9 (5.81%) | 34.5 | 2 | 0 | 4 |
| 19 May | 3446.30 | 155 | -20 (-11.43%) | 31.47 | 2 | 2 | 4 |
| 18 May | 3504.20 | 175 | 35 (25.00%) | 33.19 | 1 | 0 | 2 |
| 15 May | 3508.70 | 140 | 0 (0.00%) | 32.78 | 0 | 0 | 2 |
| 14 May | 3509.20 | 140 | -5 (-3.45%) | 32.78 | 1 | 0 | 2 |
| 13 May | 3521.00 | 145 | 46.05 (46.54%) | 0 | 1 | 1 | 2 |
| 12 May | 3534.10 | 98.95 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 3617.30 | 98.95 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 3654.90 | 98.95 | 0 (0.00%) | - | 0 | 0 | 1 |
| 7 May | 3664.90 | 98.95 | 0 (0.00%) | - | 0 | 0 | 1 |
| 6 May | 3709.40 | 98.95 | 0 (0.00%) | - | 0 | 0 | 1 |
| 16 Apr | 3663.80 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 3800.00 | 0 | 0 (0.00%) | 5.62 | 0 | 0 | 0 |
| 9 Apr | 3771.90 | 0 | 0 (0.00%) | 5.35 | 0 | 0 | 0 |
| 8 Apr | 3787.90 | 0 | 0 (0.00%) | 5.52 | 0 | 0 | 0 |
| 7 Apr | 3772.40 | 0 | 0 (0.00%) | 3.54 | 0 | 0 | 0 |
| 6 Apr | 3672.20 | 0 | 0 (0.00%) | 3.79 | 0 | 0 | 0 |
| 2 Apr | 3642.10 | 0 | 0 (0.00%) | 3.56 | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3500 expiring on 30JUN2026
Delta for 3500 PE is -0.49
Historical price for 3500 PE is as follows
On 12 Jun SUPREMEIND was trading at 3485.00. The strike last trading price was 84, which was -29.6 lower than the previous day. The implied volatity was 26.73, the open interest changed by 2 which increased total open position to 207
On 11 Jun SUPREMEIND was trading at 3443.80. The strike last trading price was 107.95, which was 8.5 higher than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 205
On 10 Jun SUPREMEIND was trading at 3488.50. The strike last trading price was 98.85, which was 17.35 higher than the previous day. The implied volatity was 27.92, the open interest changed by -10 which decreased total open position to 205
On 9 Jun SUPREMEIND was trading at 3499.70. The strike last trading price was 80.1, which was -14.2 lower than the previous day. The implied volatity was 25.1, the open interest changed by -29 which decreased total open position to 206
On 8 Jun SUPREMEIND was trading at 3491.10. The strike last trading price was 97.65, which was 45.05 higher than the previous day. The implied volatity was 29.01, the open interest changed by -57 which decreased total open position to 239
On 5 Jun SUPREMEIND was trading at 3602.00. The strike last trading price was 54, which was 9.65 higher than the previous day. The implied volatity was 26.93, the open interest changed by -17 which decreased total open position to 297
On 4 Jun SUPREMEIND was trading at 3642.80. The strike last trading price was 45.55, which was -22.2 lower than the previous day. The implied volatity was 26.73, the open interest changed by 117 which increased total open position to 316
On 3 Jun SUPREMEIND was trading at 3572.90. The strike last trading price was 63, which was -5.55 lower than the previous day. The implied volatity was 26.65, the open interest changed by 18 which increased total open position to 200
On 2 Jun SUPREMEIND was trading at 3553.10. The strike last trading price was 66.8, which was -25.25 lower than the previous day. The implied volatity was 25.85, the open interest changed by -31 which decreased total open position to 182
On 1 Jun SUPREMEIND was trading at 3520.70. The strike last trading price was 90.65, which was 10.85 higher than the previous day. The implied volatity was 26.97, the open interest changed by 39 which increased total open position to 214
On 29 May SUPREMEIND was trading at 3549.00. The strike last trading price was 78, which was 20.75 higher than the previous day. The implied volatity was 26.59, the open interest changed by 29 which increased total open position to 174
On 27 May SUPREMEIND was trading at 3634.40. The strike last trading price was 55.1, which was -26.8 lower than the previous day. The implied volatity was 26.79, the open interest changed by 40 which increased total open position to 144
On 26 May SUPREMEIND was trading at 3570.90. The strike last trading price was 80, which was -6 lower than the previous day. The implied volatity was 27.67, the open interest changed by 57 which increased total open position to 106
On 25 May SUPREMEIND was trading at 3612.90. The strike last trading price was 86, which was -17 lower than the previous day. The implied volatity was 31.66, the open interest changed by 0 which decreased total open position to 24
On 22 May SUPREMEIND was trading at 3556.00. The strike last trading price was 103, which was -48 lower than the previous day. The implied volatity was 28.54, the open interest changed by 18 which increased total open position to 24
On 21 May SUPREMEIND was trading at 3466.40. The strike last trading price was 150.7, which was -13.3 lower than the previous day. The implied volatity was 30.75, the open interest changed by 0 which decreased total open position to 5
On 20 May SUPREMEIND was trading at 3467.70. The strike last trading price was 164, which was 9 higher than the previous day. The implied volatity was 34.5, the open interest changed by 0 which decreased total open position to 4
On 19 May SUPREMEIND was trading at 3446.30. The strike last trading price was 155, which was -20 lower than the previous day. The implied volatity was 31.47, the open interest changed by 2 which increased total open position to 4
On 18 May SUPREMEIND was trading at 3504.20. The strike last trading price was 175, which was 35 higher than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 2
On 15 May SUPREMEIND was trading at 3508.70. The strike last trading price was 140, which was 0 lower than the previous day. The implied volatity was 32.78, the open interest changed by 0 which decreased total open position to 2
On 14 May SUPREMEIND was trading at 3509.20. The strike last trading price was 140, which was -5 lower than the previous day. The implied volatity was 32.78, the open interest changed by 0 which decreased total open position to 2
On 13 May SUPREMEIND was trading at 3521.00. The strike last trading price was 145, which was 46.05 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 12 May SUPREMEIND was trading at 3534.10. The strike last trading price was 98.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 11 May SUPREMEIND was trading at 3617.30. The strike last trading price was 98.95, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May SUPREMEIND was trading at 3654.90. The strike last trading price was 98.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May SUPREMEIND was trading at 3664.90. The strike last trading price was 98.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May SUPREMEIND was trading at 3709.40. The strike last trading price was 98.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr SUPREMEIND was trading at 3663.80. The strike last trading price was -, 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 10 Apr SUPREMEIND was trading at 3800.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0
On 9 Apr SUPREMEIND was trading at 3771.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.35, the open interest changed by 0 which decreased total open position to 0
On 8 Apr SUPREMEIND was trading at 3787.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
On 7 Apr SUPREMEIND was trading at 3772.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 6 Apr SUPREMEIND was trading at 3672.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.79, the open interest changed by 0 which decreased total open position to 0
On 2 Apr SUPREMEIND was trading at 3642.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.56, the open interest changed by 0 which decreased total open position to 0
