Historical option data for SUPREMEIND
11 Jun 2026 09:29 AM IST
| SUPREMEIND 30-Jun-2026 (19d) 3550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.03
Theta: -1.98
Gamma: 0.002
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 3474.90 | 50.45 | 0 (0.00%) | 23.2 | 92 | 0 | 112 | |||||||||
| 10 Jun | 3488.50 | 48.75 | -14.2 (-22.56%) | 23.2 | 92 | 5 | 110 | |||||||||
| 9 Jun | 3499.70 | 65 | 3.5 (5.69%) | 24.27 | 113 | 14 | 104 | |||||||||
| 8 Jun | 3491.10 | 59.8 | -62.85 (-51.24%) | 23.18 | 225 | 61 | 89 | |||||||||
| 5 Jun | 3602.00 | 122.65 | -19.45 (-13.69%) | 22.96 | 8 | 3 | 27 | |||||||||
| 4 Jun | 3642.80 | 142.1 | 32.1 (29.18%) | 19.13 | 39 | 1 | 23 | |||||||||
| 3 Jun | 3572.90 | 110 | 2.05 (1.90%) | 24.17 | 29 | 5 | 21 | |||||||||
| 2 Jun | 3553.10 | 109.6 | 20.45 (22.94%) | 24.06 | 70 | 14 | 17 | |||||||||
| 1 Jun | 3520.70 | 88.4 | -198.3 (-69.17%) | 23.8 | 10 | 3 | 3 | |||||||||
| 29 May | 3549.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 3504.20 | 0 | -286.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 3508.70 | 0 | -286.7 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 3509.20 | 0 | -286.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 3521.00 | 0 | -286.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 3534.10 | 0 | -286.7 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 3617.30 | 0 | -286.7 (-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 3550 expiring on 30JUN2026
Delta for 3550 CE is 0.38
Historical price for 3550 CE is as follows
On 11 Jun SUPREMEIND was trading at 3474.90. The strike last trading price was 50.45, which was 0 lower than the previous day. The implied volatity was 23.2, the open interest changed by 0 which decreased total open position to 112
On 10 Jun SUPREMEIND was trading at 3488.50. The strike last trading price was 48.75, which was -14.2 lower than the previous day. The implied volatity was 23.2, the open interest changed by 5 which increased total open position to 110
On 9 Jun SUPREMEIND was trading at 3499.70. The strike last trading price was 65, which was 3.5 higher than the previous day. The implied volatity was 24.27, the open interest changed by 14 which increased total open position to 104
On 8 Jun SUPREMEIND was trading at 3491.10. The strike last trading price was 59.8, which was -62.85 lower than the previous day. The implied volatity was 23.18, the open interest changed by 61 which increased total open position to 89
On 5 Jun SUPREMEIND was trading at 3602.00. The strike last trading price was 122.65, which was -19.45 lower than the previous day. The implied volatity was 22.96, the open interest changed by 3 which increased total open position to 27
On 4 Jun SUPREMEIND was trading at 3642.80. The strike last trading price was 142.1, which was 32.1 higher than the previous day. The implied volatity was 19.13, the open interest changed by 1 which increased total open position to 23
On 3 Jun SUPREMEIND was trading at 3572.90. The strike last trading price was 110, which was 2.05 higher than the previous day. The implied volatity was 24.17, the open interest changed by 5 which increased total open position to 21
On 2 Jun SUPREMEIND was trading at 3553.10. The strike last trading price was 109.6, which was 20.45 higher than the previous day. The implied volatity was 24.06, the open interest changed by 14 which increased total open position to 17
On 1 Jun SUPREMEIND was trading at 3520.70. The strike last trading price was 88.4, which was -198.3 lower than the previous day. The implied volatity was 23.8, the open interest changed by 3 which increased total open position to 3
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 18 May SUPREMEIND was trading at 3504.20. The strike last trading price was 0, which was -286.7 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 -286.7 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 -286.7 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 -286.7 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 -286.7 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 -286.7 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 (19d) 3550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 0.03
Theta: -2.02
Gamma: 0.00158
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 3474.90 | 134.35 | 134.35 (24.00%) | 29.99 | 4 | 0 | 63 |
| 10 Jun | 3488.50 | 134.35 | 26 (24.00%) | 29.99 | 4 | 0 | 62 |
| 9 Jun | 3499.70 | 107.4 | -20.55 (-16.06%) | 26.02 | 80 | 23 | 56 |
| 8 Jun | 3491.10 | 127.95 | 58.45 (84.10%) | 28.57 | 79 | 19 | 31 |
| 5 Jun | 3602.00 | 68.9 | -16.45 (-19.27%) | 25.46 | 33 | 10 | 16 |
| 4 Jun | 3642.80 | 85.35 | 85.35 (-28.49%) | 26.79 | 8 | 0 | 6 |
| 3 Jun | 3572.90 | 85.35 | -34 (-28.49%) | 26.79 | 8 | 1 | 6 |
| 2 Jun | 3553.10 | 119.35 | 119.35 (-1.57%) | 26.39 | 6 | 0 | 5 |
| 1 Jun | 3520.70 | 119.35 | -1.9 (-1.57%) | 26.39 | 6 | 3 | 4 |
| 29 May | 3549.00 | 121.25 | -48.15 (-28.42%) | 31.61 | 1 | 0 | 0 |
| 18 May | 3504.20 | 0 | -169.4 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 3508.70 | 0 | -169.4 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 3509.20 | 0 | -169.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 3521.00 | 0 | -169.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 3534.10 | 0 | -169.4 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 3617.30 | 0 | -169.4 (-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 3550 expiring on 30JUN2026
Delta for 3550 PE is -0.59
Historical price for 3550 PE is as follows
On 11 Jun SUPREMEIND was trading at 3474.90. The strike last trading price was 134.35, which was 134.35 higher than the previous day. The implied volatity was 29.99, the open interest changed by 0 which decreased total open position to 63
On 10 Jun SUPREMEIND was trading at 3488.50. The strike last trading price was 134.35, which was 26 higher than the previous day. The implied volatity was 29.99, the open interest changed by 0 which decreased total open position to 62
On 9 Jun SUPREMEIND was trading at 3499.70. The strike last trading price was 107.4, which was -20.55 lower than the previous day. The implied volatity was 26.02, the open interest changed by 23 which increased total open position to 56
On 8 Jun SUPREMEIND was trading at 3491.10. The strike last trading price was 127.95, which was 58.45 higher than the previous day. The implied volatity was 28.57, the open interest changed by 19 which increased total open position to 31
On 5 Jun SUPREMEIND was trading at 3602.00. The strike last trading price was 68.9, which was -16.45 lower than the previous day. The implied volatity was 25.46, the open interest changed by 10 which increased total open position to 16
On 4 Jun SUPREMEIND was trading at 3642.80. The strike last trading price was 85.35, which was 85.35 higher than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 6
On 3 Jun SUPREMEIND was trading at 3572.90. The strike last trading price was 85.35, which was -34 lower than the previous day. The implied volatity was 26.79, the open interest changed by 1 which increased total open position to 6
On 2 Jun SUPREMEIND was trading at 3553.10. The strike last trading price was 119.35, which was 119.35 higher than the previous day. The implied volatity was 26.39, the open interest changed by 0 which decreased total open position to 5
On 1 Jun SUPREMEIND was trading at 3520.70. The strike last trading price was 119.35, which was -1.9 lower than the previous day. The implied volatity was 26.39, the open interest changed by 3 which increased total open position to 4
On 29 May SUPREMEIND was trading at 3549.00. The strike last trading price was 121.25, which was -48.15 lower than the previous day. The implied volatity was 31.61, 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 -169.4 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 -169.4 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 -169.4 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 -169.4 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 -169.4 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 -169.4 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
