Historical option data for SUPREMEIND
10 Jun 2026 11:18 AM IST
| SUPREMEIND 30-Jun-2026 (20d) 3600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.03
Theta: -1.96
Gamma: 0.00188
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Jun | 3504.10 | 44 | -1.5 (-3.30%) | 23.65 | 208 | -18 | 674 | |||||||||
| 9 Jun | 3499.70 | 45.3 | -1.2 (-2.58%) | 23.56 | 559 | 135 | 691 | |||||||||
| 8 Jun | 3491.10 | 44.05 | -44.35 (-50.17%) | 23.79 | 373 | 4 | 552 | |||||||||
| 5 Jun | 3602.00 | 88.6 | -26.95 (-23.32%) | 22.29 | 641 | 160 | 549 | |||||||||
| 4 Jun | 3642.80 | 117.9 | 30.55 (34.97%) | 24.27 | 1,205 | -42 | 392 | |||||||||
| 3 Jun | 3572.90 | 88 | 4.05 (4.82%) | 23.7 | 414 | 15 | 432 | |||||||||
| 2 Jun | 3553.10 | 85.1 | 17.2 (25.33%) | 23.98 | 334 | -5 | 414 | |||||||||
| 1 Jun | 3520.70 | 66 | -18.45 (-21.85%) | 23.04 | 401 | 51 | 419 | |||||||||
| 29 May | 3549.00 | 87.1 | -39.2 (-31.04%) | 23.44 | 410 | 14 | 368 | |||||||||
| 27 May | 3634.40 | 128.95 | 24.6 (23.57%) | 24.65 | 550 | 179 | 353 | |||||||||
| 26 May | 3570.90 | 110 | -17.5 (-13.73%) | 24.51 | 193 | 43 | 174 | |||||||||
| 25 May | 3612.90 | 126 | 10.95 (9.52%) | 23.81 | 283 | 7 | 132 | |||||||||
| 22 May | 3556.00 | 113.7 | 29 (34.24%) | 27.33 | 433 | -29 | 125 | |||||||||
| 21 May | 3466.40 | 83 | -9 (-9.78%) | 27.01 | 188 | 110 | 154 | |||||||||
| 20 May | 3467.70 | 92 | -2 (-2.13%) | 29.38 | 24 | 11 | 44 | |||||||||
| 19 May | 3446.30 | 94 | -12.35 (-11.61%) | 29.27 | 10 | 6 | 32 | |||||||||
| 18 May | 3504.20 | 106.15 | -19.85 (-15.75%) | 28.84 | 33 | 21 | 24 | |||||||||
| 15 May | 3508.70 | 126 | -4 (-3.08%) | 28.77 | 4 | 1 | 2 | |||||||||
| 14 May | 3509.20 | 130 | -265.45 (-67.13%) | 31.56 | 1 | 0 | 0 | |||||||||
| 13 May | 3521.00 | 0 | -395.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 3534.10 | 0 | -395.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 3617.30 | 0 | -395.45 (-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%) | 0.89 | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3600 expiring on 30JUN2026
Delta for 3600 CE is 0.35
Historical price for 3600 CE is as follows
On 10 Jun SUPREMEIND was trading at 3504.10. The strike last trading price was 44, which was -1.5 lower than the previous day. The implied volatity was 23.65, the open interest changed by -18 which decreased total open position to 674
On 9 Jun SUPREMEIND was trading at 3499.70. The strike last trading price was 45.3, which was -1.2 lower than the previous day. The implied volatity was 23.56, the open interest changed by 135 which increased total open position to 691
On 8 Jun SUPREMEIND was trading at 3491.10. The strike last trading price was 44.05, which was -44.35 lower than the previous day. The implied volatity was 23.79, the open interest changed by 4 which increased total open position to 552
On 5 Jun SUPREMEIND was trading at 3602.00. The strike last trading price was 88.6, which was -26.95 lower than the previous day. The implied volatity was 22.29, the open interest changed by 160 which increased total open position to 549
On 4 Jun SUPREMEIND was trading at 3642.80. The strike last trading price was 117.9, which was 30.55 higher than the previous day. The implied volatity was 24.27, the open interest changed by -42 which decreased total open position to 392
On 3 Jun SUPREMEIND was trading at 3572.90. The strike last trading price was 88, which was 4.05 higher than the previous day. The implied volatity was 23.7, the open interest changed by 15 which increased total open position to 432
On 2 Jun SUPREMEIND was trading at 3553.10. The strike last trading price was 85.1, which was 17.2 higher than the previous day. The implied volatity was 23.98, the open interest changed by -5 which decreased total open position to 414
On 1 Jun SUPREMEIND was trading at 3520.70. The strike last trading price was 66, which was -18.45 lower than the previous day. The implied volatity was 23.04, the open interest changed by 51 which increased total open position to 419
On 29 May SUPREMEIND was trading at 3549.00. The strike last trading price was 87.1, which was -39.2 lower than the previous day. The implied volatity was 23.44, the open interest changed by 14 which increased total open position to 368
On 27 May SUPREMEIND was trading at 3634.40. The strike last trading price was 128.95, which was 24.6 higher than the previous day. The implied volatity was 24.65, the open interest changed by 179 which increased total open position to 353
On 26 May SUPREMEIND was trading at 3570.90. The strike last trading price was 110, which was -17.5 lower than the previous day. The implied volatity was 24.51, the open interest changed by 43 which increased total open position to 174
On 25 May SUPREMEIND was trading at 3612.90. The strike last trading price was 126, which was 10.95 higher than the previous day. The implied volatity was 23.81, the open interest changed by 7 which increased total open position to 132
On 22 May SUPREMEIND was trading at 3556.00. The strike last trading price was 113.7, which was 29 higher than the previous day. The implied volatity was 27.33, the open interest changed by -29 which decreased total open position to 125
On 21 May SUPREMEIND was trading at 3466.40. The strike last trading price was 83, which was -9 lower than the previous day. The implied volatity was 27.01, the open interest changed by 110 which increased total open position to 154
On 20 May SUPREMEIND was trading at 3467.70. The strike last trading price was 92, which was -2 lower than the previous day. The implied volatity was 29.38, the open interest changed by 11 which increased total open position to 44
On 19 May SUPREMEIND was trading at 3446.30. The strike last trading price was 94, which was -12.35 lower than the previous day. The implied volatity was 29.27, the open interest changed by 6 which increased total open position to 32
On 18 May SUPREMEIND was trading at 3504.20. The strike last trading price was 106.15, which was -19.85 lower than the previous day. The implied volatity was 28.84, the open interest changed by 21 which increased total open position to 24
On 15 May SUPREMEIND was trading at 3508.70. The strike last trading price was 126, which was -4 lower than the previous day. The implied volatity was 28.77, the open interest changed by 1 which increased total open position to 2
On 14 May SUPREMEIND was trading at 3509.20. The strike last trading price was 130, which was -265.45 lower than the previous day. The implied volatity was 31.56, 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 -395.45 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 -395.45 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 -395.45 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 0.89, the open interest changed by 0 which decreased total open position to 0
| SUPREMEIND 30-Jun-2026 (20d) 3600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.03
Theta: -1.82
Gamma: 0.0016
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Jun | 3504.10 | 145.95 | 3.95 (2.78%) | 28.34 | 39 | -10 | 480 |
| 9 Jun | 3499.70 | 140.6 | -17.1 (-10.84%) | 26.99 | 272 | 147 | 490 |
| 8 Jun | 3491.10 | 160.1 | 67.55 (72.99%) | 30.3 | 121 | -52 | 344 |
| 5 Jun | 3602.00 | 91.85 | 12.55 (15.83%) | 25.36 | 412 | 38 | 396 |
| 4 Jun | 3642.80 | 80.2 | -33.05 (-29.18%) | 26.22 | 360 | 108 | 351 |
| 3 Jun | 3572.90 | 113.25 | -1.7 (-1.48%) | 27.81 | 18 | 1 | 243 |
| 2 Jun | 3553.10 | 114.5 | -23.5 (-17.03%) | 26.09 | 16 | 1 | 241 |
| 1 Jun | 3520.70 | 138 | 19.85 (16.80%) | 27.94 | 29 | -1 | 240 |
| 29 May | 3549.00 | 128.6 | 33.4 (35.08%) | 24.77 | 172 | 64 | 242 |
| 27 May | 3634.40 | 92.55 | -40.55 (-30.47%) | 26.73 | 246 | 49 | 177 |
| 26 May | 3570.90 | 129 | 6 (4.88%) | 28.77 | 110 | 69 | 129 |
| 25 May | 3612.90 | 120.4 | -29.6 (-19.73%) | 30.27 | 56 | 33 | 58 |
| 22 May | 3556.00 | 150.7 | -50.3 (-25.02%) | 29.12 | 40 | 14 | 24 |
| 21 May | 3466.40 | 201.2 | -32.8 (-14.02%) | 32.34 | 16 | 10 | 12 |
| 20 May | 3467.70 | 234 | -1 (-0.43%) | 32.13 | 1 | 0 | 2 |
| 19 May | 3446.30 | 235 | 235 (67.86%) | 34.14 | 0 | 0 | 2 |
| 18 May | 3504.20 | 235 | 95 (67.86%) | 34.14 | 1 | 1 | 2 |
| 15 May | 3508.70 | 140 | 0 (0.00%) | - | 0 | 0 | 1 |
| 14 May | 3509.20 | 140 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 13 May | 3521.00 | 140 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 12 May | 3534.10 | 140 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 11 May | 3617.30 | 140 | -45.85 (-24.67%) | 31.2 | 1 | 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%) | 4.17 | 0 | 0 | 0 |
| 9 Apr | 3771.90 | 0 | 0 (0.00%) | 3.89 | 0 | 0 | 0 |
| 8 Apr | 3787.90 | 0 | 0 (0.00%) | 4.08 | 0 | 0 | 0 |
| 7 Apr | 3772.40 | 0 | 0 (0.00%) | 2.04 | 0 | 0 | 0 |
| 6 Apr | 3672.20 | 0 | 0 (0.00%) | 2.3 | 0 | 0 | 0 |
| 2 Apr | 3642.10 | 0 | 0 (0.00%) | 2.1 | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3600 expiring on 30JUN2026
Delta for 3600 PE is -0.63
Historical price for 3600 PE is as follows
On 10 Jun SUPREMEIND was trading at 3504.10. The strike last trading price was 145.95, which was 3.95 higher than the previous day. The implied volatity was 28.34, the open interest changed by -10 which decreased total open position to 480
On 9 Jun SUPREMEIND was trading at 3499.70. The strike last trading price was 140.6, which was -17.1 lower than the previous day. The implied volatity was 26.99, the open interest changed by 147 which increased total open position to 490
On 8 Jun SUPREMEIND was trading at 3491.10. The strike last trading price was 160.1, which was 67.55 higher than the previous day. The implied volatity was 30.3, the open interest changed by -52 which decreased total open position to 344
On 5 Jun SUPREMEIND was trading at 3602.00. The strike last trading price was 91.85, which was 12.55 higher than the previous day. The implied volatity was 25.36, the open interest changed by 38 which increased total open position to 396
On 4 Jun SUPREMEIND was trading at 3642.80. The strike last trading price was 80.2, which was -33.05 lower than the previous day. The implied volatity was 26.22, the open interest changed by 108 which increased total open position to 351
On 3 Jun SUPREMEIND was trading at 3572.90. The strike last trading price was 113.25, which was -1.7 lower than the previous day. The implied volatity was 27.81, the open interest changed by 1 which increased total open position to 243
On 2 Jun SUPREMEIND was trading at 3553.10. The strike last trading price was 114.5, which was -23.5 lower than the previous day. The implied volatity was 26.09, the open interest changed by 1 which increased total open position to 241
On 1 Jun SUPREMEIND was trading at 3520.70. The strike last trading price was 138, which was 19.85 higher than the previous day. The implied volatity was 27.94, the open interest changed by -1 which decreased total open position to 240
On 29 May SUPREMEIND was trading at 3549.00. The strike last trading price was 128.6, which was 33.4 higher than the previous day. The implied volatity was 24.77, the open interest changed by 64 which increased total open position to 242
On 27 May SUPREMEIND was trading at 3634.40. The strike last trading price was 92.55, which was -40.55 lower than the previous day. The implied volatity was 26.73, the open interest changed by 49 which increased total open position to 177
On 26 May SUPREMEIND was trading at 3570.90. The strike last trading price was 129, which was 6 higher than the previous day. The implied volatity was 28.77, the open interest changed by 69 which increased total open position to 129
On 25 May SUPREMEIND was trading at 3612.90. The strike last trading price was 120.4, which was -29.6 lower than the previous day. The implied volatity was 30.27, the open interest changed by 33 which increased total open position to 58
On 22 May SUPREMEIND was trading at 3556.00. The strike last trading price was 150.7, which was -50.3 lower than the previous day. The implied volatity was 29.12, the open interest changed by 14 which increased total open position to 24
On 21 May SUPREMEIND was trading at 3466.40. The strike last trading price was 201.2, which was -32.8 lower than the previous day. The implied volatity was 32.34, the open interest changed by 10 which increased total open position to 12
On 20 May SUPREMEIND was trading at 3467.70. The strike last trading price was 234, which was -1 lower than the previous day. The implied volatity was 32.13, the open interest changed by 0 which decreased total open position to 2
On 19 May SUPREMEIND was trading at 3446.30. The strike last trading price was 235, which was 235 higher than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 2
On 18 May SUPREMEIND was trading at 3504.20. The strike last trading price was 235, which was 95 higher than the previous day. The implied volatity was 34.14, the open interest changed by 1 which increased 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 -, the open interest changed by 0 which decreased total open position to 1
On 14 May SUPREMEIND was trading at 3509.20. The strike last trading price was 140, 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 13 May SUPREMEIND was trading at 3521.00. The strike last trading price was 140, 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 12 May SUPREMEIND was trading at 3534.10. The strike last trading price was 140, 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 140, which was -45.85 lower than the previous day. The implied volatity was 31.2, 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 4.17, 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 3.89, 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 4.08, 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 2.04, 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 2.3, 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 2.1, the open interest changed by 0 which decreased total open position to 0
