SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
14 May 2026 11:50 PM IST
| SUPREMEIND 26-May-2026 (11d) 3650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.02
Theta: -2.38
Gamma: 0.00174
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 3509.20 | 24 | -12.399999999999999 (-34.07%) | 27.47 | 146 | 14 | 229 | |||||||||
| 13 May | 3521.00 | 36.75 | -6.850000000000001 (-15.71%) | 0 | 58 | -4 | 213 | |||||||||
| 12 May | 3534.10 | 43 | -41.45 (-49.08%) | 0 | 207 | 23 | 216 | |||||||||
| 11 May | 3617.30 | 88.45 | -16.89999999999999 (-16.04%) | 31.93 | 102 | 17 | 193 | |||||||||
| 8 May | 3654.90 | 105.75 | -9.799999999999997 (-8.48%) | 30.23 | 107 | 0 | 175 | |||||||||
| 7 May | 3664.90 | 117.7 | -34.749999999999986 (-22.79%) | 30.37 | 101 | -16 | 174 | |||||||||
| 6 May | 3709.40 | 153.6 | 48.19999999999999 (45.73%) | 32.96 | 427 | -124 | 191 | |||||||||
| 5 May | 3631.00 | 105.1 | -1.4500000000000028 (-1.36%) | 31.16 | 454 | -61 | 315 | |||||||||
| 4 May | 3620.10 | 107.05 | -10.950000000000003 (-9.28%) | 32.26 | 651 | 330 | 380 | |||||||||
| 30 Apr | 3622.60 | 117.55 | -31.14999999999999 (-20.95%) | 32.57 | 199 | 58 | 108 | |||||||||
|
|
||||||||||||||||
| 29 Apr | 3667.30 | 147.2 | 1.6499999999999773 (1.13%) | 33.75 | 124 | 12 | 44 | |||||||||
| 28 Apr | 3631.90 | 151.95 | -25.950000000000017 (-14.59%) | 37.03 | 50 | 23 | 31 | |||||||||
| 27 Apr | 3692.40 | 178.5 | -102.19999999999999 (-36.41%) | 37.06 | 20 | 5 | 6 | |||||||||
| 24 Apr | 3664.00 | 280.7 | 52.75 (23.14%) | - | 0 | 0 | 1 | |||||||||
| 23 Apr | 3677.30 | 280.7 | 52.75 (23.14%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 3691.40 | 280.7 | 52.75 (23.14%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 3666.60 | 280.7 | 52.75 (23.14%) | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 3711.80 | 280.7 | 52.75 (23.14%) | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 3709.00 | 280.7 | -14.25 (-4.83%) | 46.89 | 1 | 0 | 0 | |||||||||
| 16 Apr | 3663.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 3830.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 3797.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 3802.40 | 294.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3771.90 | 294.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3787.90 | 294.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3772.40 | 294.95 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 3672.20 | 294.95 | 0 (0.00%) | 0.01 | 0 | 0 | 0 | |||||||||
| 2 Apr | 3642.10 | 294.95 | 0 (0.00%) | 0.55 | 0 | 0 | 0 | |||||||||
| 1 Apr | 3658.40 | 294.95 | 0 (0.00%) | 0 | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3650 expiring on 26MAY2026
Delta for 3650 CE is 0.24
Historical price for 3650 CE is as follows
On 14 May SUPREMEIND was trading at 3509.20. The strike last trading price was 24, which was -12.399999999999999 lower than the previous day. The implied volatity was 27.47, the open interest changed by 14 which increased total open position to 229
On 13 May SUPREMEIND was trading at 3521.00. The strike last trading price was 36.75, which was -6.850000000000001 lower than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 213
On 12 May SUPREMEIND was trading at 3534.10. The strike last trading price was 43, which was -41.45 lower than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 216
On 11 May SUPREMEIND was trading at 3617.30. The strike last trading price was 88.45, which was -16.89999999999999 lower than the previous day. The implied volatity was 31.93, the open interest changed by 17 which increased total open position to 193
On 8 May SUPREMEIND was trading at 3654.90. The strike last trading price was 105.75, which was -9.799999999999997 lower than the previous day. The implied volatity was 30.23, the open interest changed by 0 which decreased total open position to 175
On 7 May SUPREMEIND was trading at 3664.90. The strike last trading price was 117.7, which was -34.749999999999986 lower than the previous day. The implied volatity was 30.37, the open interest changed by -16 which decreased total open position to 174
On 6 May SUPREMEIND was trading at 3709.40. The strike last trading price was 153.6, which was 48.19999999999999 higher than the previous day. The implied volatity was 32.96, the open interest changed by -124 which decreased total open position to 191
On 5 May SUPREMEIND was trading at 3631.00. The strike last trading price was 105.1, which was -1.4500000000000028 lower than the previous day. The implied volatity was 31.16, the open interest changed by -61 which decreased total open position to 315
On 4 May SUPREMEIND was trading at 3620.10. The strike last trading price was 107.05, which was -10.950000000000003 lower than the previous day. The implied volatity was 32.26, the open interest changed by 330 which increased total open position to 380
On 30 Apr SUPREMEIND was trading at 3622.60. The strike last trading price was 117.55, which was -31.14999999999999 lower than the previous day. The implied volatity was 32.57, the open interest changed by 58 which increased total open position to 108
On 29 Apr SUPREMEIND was trading at 3667.30. The strike last trading price was 147.2, which was 1.6499999999999773 higher than the previous day. The implied volatity was 33.75, the open interest changed by 12 which increased total open position to 44
On 28 Apr SUPREMEIND was trading at 3631.90. The strike last trading price was 151.95, which was -25.950000000000017 lower than the previous day. The implied volatity was 37.03, the open interest changed by 23 which increased total open position to 31
On 27 Apr SUPREMEIND was trading at 3692.40. The strike last trading price was 178.5, which was -102.19999999999999 lower than the previous day. The implied volatity was 37.06, the open interest changed by 5 which increased total open position to 6
On 24 Apr SUPREMEIND was trading at 3664.00. The strike last trading price was 280.7, which was 52.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr SUPREMEIND was trading at 3677.30. The strike last trading price was 280.7, which was 52.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr SUPREMEIND was trading at 3691.40. The strike last trading price was 280.7, which was 52.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr SUPREMEIND was trading at 3666.60. The strike last trading price was 280.7, which was 52.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr SUPREMEIND was trading at 3711.80. The strike last trading price was 280.7, which was 52.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr SUPREMEIND was trading at 3709.00. The strike last trading price was 280.7, which was -14.25 lower than the previous day. The implied volatity was 46.89, 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 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 Apr SUPREMEIND was trading at 3830.40. 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 13 Apr SUPREMEIND was trading at 3797.90. 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 10 Apr SUPREMEIND was trading at 3802.40. The strike last trading price was 294.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr SUPREMEIND was trading at 3771.90. The strike last trading price was 294.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr SUPREMEIND was trading at 3787.90. The strike last trading price was 294.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr SUPREMEIND was trading at 3772.40. The strike last trading price was 294.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr SUPREMEIND was trading at 3672.20. The strike last trading price was 294.95, which was 0 lower than the previous day. The implied volatity was 0.01, 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 294.95, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 1 Apr SUPREMEIND was trading at 3658.40. The strike last trading price was 294.95, 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 0
| SUPREMEIND 26-May-2026 (11d) 3650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 3509.20 | 141.35 | -9.5 (-6.30%) | 0 | 9 | 0 | 72 |
| 13 May | 3521.00 | 149.95 | 3.75 (2.56%) | 0 | 12 | -6 | 73 |
| 12 May | 3534.10 | 152.75 | 55.5 (57.07%) | 0 | 120 | -34 | 79 |
| 11 May | 3617.30 | 91.5 | 6.900000000000006 (8.16%) | 0 | 140 | -14 | 112 |
| 8 May | 3654.90 | 82.3 | 3.549999999999997 (4.51%) | 27.36 | 121 | -2 | 125 |
| 7 May | 3664.90 | 78.5 | 15.600000000000001 (24.80%) | 27.67 | 28 | -11 | 128 |
| 6 May | 3709.40 | 63.7 | -39.45 (-38.25%) | 27.58 | 187 | -91 | 138 |
| 5 May | 3631.00 | 104.95 | -14.25 (-11.95%) | 28.87 | 264 | -27 | 229 |
| 4 May | 3620.10 | 120.55 | -15.500000000000014 (-11.39%) | 30.68 | 420 | 213 | 257 |
| 30 Apr | 3622.60 | 135.85 | 21.049999999999997 (18.34%) | 33.03 | 77 | -16 | 28 |
| 29 Apr | 3667.30 | 116.3 | -19.85000000000001 (-14.58%) | 31.69 | 122 | 22 | 44 |
| 28 Apr | 3631.90 | 138 | 16.75 (13.81%) | 32.8 | 40 | 11 | 22 |
| 27 Apr | 3692.40 | 124 | -35 (-22.01%) | 36.91 | 34 | 9 | 10 |
| 24 Apr | 3664.00 | 159 | -0.44999999999998863 (-0.28%) | 39.69 | 3 | 0 | 0 |
| 23 Apr | 3677.30 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 3691.40 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 3666.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 3711.80 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 3709.00 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 3663.80 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 3830.40 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 3797.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 3802.40 | 159.45 | 0 (0.00%) | 3.88 | 0 | 0 | 0 |
| 9 Apr | 3771.90 | 159.45 | 0 (0.00%) | 3.17 | 0 | 0 | 0 |
| 8 Apr | 3787.90 | 159.45 | 0 (0.00%) | 4.69 | 0 | 0 | 0 |
| 7 Apr | 3772.40 | 159.45 | 0 (0.00%) | 3.09 | 0 | 0 | 0 |
| 6 Apr | 3672.20 | 159.45 | 0 (0.00%) | 1.51 | 0 | 0 | 0 |
| 2 Apr | 3642.10 | 159.45 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 3658.40 | 0 | 0 (0.00%) | 1.37 | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3650 expiring on 26MAY2026
Delta for 3650 PE is 0
Historical price for 3650 PE is as follows
On 14 May SUPREMEIND was trading at 3509.20. The strike last trading price was 141.35, which was -9.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 72
On 13 May SUPREMEIND was trading at 3521.00. The strike last trading price was 149.95, which was 3.75 higher than the previous day. The implied volatity was 0, the open interest changed by -6 which decreased total open position to 73
On 12 May SUPREMEIND was trading at 3534.10. The strike last trading price was 152.75, which was 55.5 higher than the previous day. The implied volatity was 0, the open interest changed by -34 which decreased total open position to 79
On 11 May SUPREMEIND was trading at 3617.30. The strike last trading price was 91.5, which was 6.900000000000006 higher than the previous day. The implied volatity was 0, the open interest changed by -14 which decreased total open position to 112
On 8 May SUPREMEIND was trading at 3654.90. The strike last trading price was 82.3, which was 3.549999999999997 higher than the previous day. The implied volatity was 27.36, the open interest changed by -2 which decreased total open position to 125
On 7 May SUPREMEIND was trading at 3664.90. The strike last trading price was 78.5, which was 15.600000000000001 higher than the previous day. The implied volatity was 27.67, the open interest changed by -11 which decreased total open position to 128
On 6 May SUPREMEIND was trading at 3709.40. The strike last trading price was 63.7, which was -39.45 lower than the previous day. The implied volatity was 27.58, the open interest changed by -91 which decreased total open position to 138
On 5 May SUPREMEIND was trading at 3631.00. The strike last trading price was 104.95, which was -14.25 lower than the previous day. The implied volatity was 28.87, the open interest changed by -27 which decreased total open position to 229
On 4 May SUPREMEIND was trading at 3620.10. The strike last trading price was 120.55, which was -15.500000000000014 lower than the previous day. The implied volatity was 30.68, the open interest changed by 213 which increased total open position to 257
On 30 Apr SUPREMEIND was trading at 3622.60. The strike last trading price was 135.85, which was 21.049999999999997 higher than the previous day. The implied volatity was 33.03, the open interest changed by -16 which decreased total open position to 28
On 29 Apr SUPREMEIND was trading at 3667.30. The strike last trading price was 116.3, which was -19.85000000000001 lower than the previous day. The implied volatity was 31.69, the open interest changed by 22 which increased total open position to 44
On 28 Apr SUPREMEIND was trading at 3631.90. The strike last trading price was 138, which was 16.75 higher than the previous day. The implied volatity was 32.8, the open interest changed by 11 which increased total open position to 22
On 27 Apr SUPREMEIND was trading at 3692.40. The strike last trading price was 124, which was -35 lower than the previous day. The implied volatity was 36.91, the open interest changed by 9 which increased total open position to 10
On 24 Apr SUPREMEIND was trading at 3664.00. The strike last trading price was 159, which was -0.44999999999998863 lower than the previous day. The implied volatity was 39.69, the open interest changed by 0 which decreased total open position to 0
On 23 Apr SUPREMEIND was trading at 3677.30. 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 Apr SUPREMEIND was trading at 3691.40. 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 21 Apr SUPREMEIND was trading at 3666.60. 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 20 Apr SUPREMEIND was trading at 3711.80. 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 17 Apr SUPREMEIND was trading at 3709.00. 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 16 Apr SUPREMEIND was trading at 3663.80. 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 15 Apr SUPREMEIND was trading at 3830.40. 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 13 Apr SUPREMEIND was trading at 3797.90. 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 10 Apr SUPREMEIND was trading at 3802.40. The strike last trading price was 159.45, which was 0 lower than the previous day. The implied volatity was 3.88, 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 159.45, which was 0 lower than the previous day. The implied volatity was 3.17, 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 159.45, which was 0 lower than the previous day. The implied volatity was 4.69, 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 159.45, which was 0 lower than the previous day. The implied volatity was 3.09, 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 159.45, which was 0 lower than the previous day. The implied volatity was 1.51, 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 159.45, 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 1 Apr SUPREMEIND was trading at 3658.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.37, the open interest changed by 0 which decreased total open position to 0
