Historical option data for SUPREMEIND
22 Jun 2026 01:18 PM IST
| SUPREMEIND 28-Jul-2026 (36d) 3550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 3567.70 | 119 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 19 Jun | 3525.50 | 119 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 18 Jun | 3524.50 | 119 | 0 (0.00%) | 24.91 | 1 | 0 | 1 | |||||||||
| 17 Jun | 3517.50 | 119 | -126 (-51.43%) | 24.91 | 1 | 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 | |||||||||
| 8 Jun | 3491.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3550 expiring on 28JUL2026
Delta for 3550 CE is -
Historical price for 3550 CE is as follows
On 22 Jun SUPREMEIND was trading at 3567.70. The strike last trading price was 119, 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 19 Jun SUPREMEIND was trading at 3525.50. The strike last trading price was 119, 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 18 Jun SUPREMEIND was trading at 3524.50. The strike last trading price was 119, which was 0 lower than the previous day. The implied volatity was 24.91, the open interest changed by 0 which decreased total open position to 1
On 17 Jun SUPREMEIND was trading at 3517.50. The strike last trading price was 119, which was -126 lower than the previous day. The implied volatity was 24.91, 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
On 8 Jun SUPREMEIND was trading at 3491.10. 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 28-Jul-2026 (36d) 3550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 3567.70 | 159.25 | 159.25 | - | 2 | 0 | 43 |
| 19 Jun | 3525.50 | 159.25 | 159.25 | - | 2 | 0 | 43 |
| 18 Jun | 3524.50 | 159.25 | 159.25 (-16.18%) | 31.56 | 2 | 0 | 43 |
| 17 Jun | 3517.50 | 159.25 | -30.75 (-16.18%) | 31.56 | 2 | 0 | 42 |
| 16 Jun | 3566.70 | 190 | 0 (0.00%) | - | 1 | 0 | 42 |
| 15 Jun | 3550.00 | 190 | 0 (0.00%) | - | 1 | 0 | 42 |
| 12 Jun | 3485.00 | 190 | 0 (0.00%) | 30.74 | 1 | 0 | 42 |
| 11 Jun | 3443.80 | 190 | 10 (5.56%) | 30.74 | 1 | 0 | 42 |
| 10 Jun | 3488.50 | 180 | 0 (0.00%) | - | 43 | 0 | 42 |
| 9 Jun | 3499.70 | 180 | 0 (0.00%) | 31.64 | 43 | 0 | 42 |
| 8 Jun | 3491.10 | 180 | -7.7 (-4.10%) | 31.64 | 43 | 42 | 42 |
For Supreme Industries Ltd - strike price 3550 expiring on 28JUL2026
Delta for 3550 PE is -
Historical price for 3550 PE is as follows
On 22 Jun SUPREMEIND was trading at 3567.70. The strike last trading price was 159.25, which was 159.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 19 Jun SUPREMEIND was trading at 3525.50. The strike last trading price was 159.25, which was 159.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43
On 18 Jun SUPREMEIND was trading at 3524.50. The strike last trading price was 159.25, which was 159.25 higher than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 43
On 17 Jun SUPREMEIND was trading at 3517.50. The strike last trading price was 159.25, which was -30.75 lower than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 42
On 16 Jun SUPREMEIND was trading at 3566.70. The strike last trading price was 190, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 15 Jun SUPREMEIND was trading at 3550.00. The strike last trading price was 190, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 12 Jun SUPREMEIND was trading at 3485.00. The strike last trading price was 190, which was 0 lower than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 42
On 11 Jun SUPREMEIND was trading at 3443.80. The strike last trading price was 190, which was 10 higher than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 42
On 10 Jun SUPREMEIND was trading at 3488.50. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 9 Jun SUPREMEIND was trading at 3499.70. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was 31.64, the open interest changed by 0 which decreased total open position to 42
On 8 Jun SUPREMEIND was trading at 3491.10. The strike last trading price was 180, which was -7.7 lower than the previous day. The implied volatity was 31.64, the open interest changed by 42 which increased total open position to 42
