SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
06 Apr 2026 04:12 PM IST
| SUPREMEIND 28-Apr-2026 (21d) 3650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 3.51
Theta: -3.44
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 3672.20 | 166.35 | 21.45 | 36.17 | 221 | 8 | 43 | |||||||||
| 2 Apr | 3642.10 | 147 | -308.7 | 34.52 | 94 | 36 | 36 | |||||||||
| 1 Apr | 3658.40 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 3745.10 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 3747.70 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 3832.00 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 3754.40 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 3704.50 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 3834.40 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3843.40 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 4010.80 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3923.90 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3927.60 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 3886.50 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4043.70 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4038.00 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3934.20 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3815.60 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3947.70 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3950.20 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3898.20 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3954.20 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3975.20 | 455.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3650 expiring on 28APR2026
Delta for 3650 CE is 0.6
Historical price for 3650 CE is as follows
On 6 Apr SUPREMEIND was trading at 3672.20. The strike last trading price was 166.35, which was 21.45 higher than the previous day. The implied volatity was 36.17, the open interest changed by 8 which increased total open position to 43
On 2 Apr SUPREMEIND was trading at 3642.10. The strike last trading price was 147, which was -308.7 lower than the previous day. The implied volatity was 34.52, the open interest changed by 36 which increased total open position to 36
On 1 Apr SUPREMEIND was trading at 3658.40. The strike last trading price was 455.7, 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 30 Mar SUPREMEIND was trading at 3745.10. The strike last trading price was 455.7, 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 27 Mar SUPREMEIND was trading at 3747.70. The strike last trading price was 455.7, 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 25 Mar SUPREMEIND was trading at 3832.00. The strike last trading price was 455.7, 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 24 Mar SUPREMEIND was trading at 3754.40. The strike last trading price was 455.7, 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 23 Mar SUPREMEIND was trading at 3704.50. The strike last trading price was 455.7, 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 Mar SUPREMEIND was trading at 3834.40. The strike last trading price was 455.7, 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 19 Mar SUPREMEIND was trading at 3843.40. The strike last trading price was 455.7, 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 Mar SUPREMEIND was trading at 4010.80. The strike last trading price was 455.7, 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 Mar SUPREMEIND was trading at 3923.90. The strike last trading price was 455.7, 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 Mar SUPREMEIND was trading at 3927.60. The strike last trading price was 455.7, 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 Mar SUPREMEIND was trading at 3886.50. The strike last trading price was 455.7, 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 Mar SUPREMEIND was trading at 4043.70. The strike last trading price was 455.7, 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 Mar SUPREMEIND was trading at 4038.00. The strike last trading price was 455.7, 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 Mar SUPREMEIND was trading at 3934.20. The strike last trading price was 455.7, 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 Mar SUPREMEIND was trading at 3815.60. The strike last trading price was 455.7, 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 Mar SUPREMEIND was trading at 3947.70. The strike last trading price was 455.7, 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 5 Mar SUPREMEIND was trading at 3950.20. The strike last trading price was 455.7, 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 4 Mar SUPREMEIND was trading at 3898.20. The strike last trading price was 455.7, 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 Mar SUPREMEIND was trading at 3954.20. The strike last trading price was 455.7, 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 27 Feb SUPREMEIND was trading at 3975.20. The strike last trading price was 455.7, 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-Apr-2026 (21d) 3650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 3.53
Theta: -3.04
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 3672.20 | 124.5 | -26.35 | 43.53 | 23 | 5 | 48 |
| 2 Apr | 3642.10 | 153.1 | 23.65 | 42.82 | 84 | 16 | 43 |
| 1 Apr | 3658.40 | 134.5 | 30.7 | 36.25 | 53 | 4 | 27 |
| 30 Mar | 3745.10 | 103.8 | 32.7 | 37.74 | 14 | -2 | 23 |
| 27 Mar | 3747.70 | 71.1 | -55.9 | - | 0 | 0 | 25 |
| 25 Mar | 3832.00 | 71.1 | -55.9 | 34.54 | 1 | 0 | 26 |
| 24 Mar | 3754.40 | 127 | 39 | - | 0 | 0 | 26 |
| 23 Mar | 3704.50 | 127 | 39 | 35.27 | 5 | 3 | 27 |
| 20 Mar | 3834.40 | 88 | 5.8 | 36.32 | 5 | 4 | 24 |
| 19 Mar | 3843.40 | 82.2 | 32.4 | 35.01 | 17 | 5 | 13 |
| 18 Mar | 4010.80 | 49.8 | -15.8 | 35.89 | 4 | -2 | 0 |
| 17 Mar | 3923.90 | 65.9 | -13.75 | 37.8 | 6 | 0 | 8 |
| 16 Mar | 3927.60 | 79.65 | 22.55 | - | 2 | -2 | 0 |
| 13 Mar | 3886.50 | 79.65 | 22.55 | 35.1 | 2 | 0 | 0 |
| 12 Mar | 4043.70 | 57.1 | -28.35 | - | 0 | 0 | 10 |
| 11 Mar | 4038.00 | 57.1 | -28.35 | 37 | 2 | 0 | 12 |
| 10 Mar | 3934.20 | 85.45 | 26.9 | - | 2 | 0 | 12 |
| 9 Mar | 3815.60 | 85.45 | 26.9 | 31.5 | 2 | 0 | 10 |
| 6 Mar | 3947.70 | 58.55 | -35.7 | 31.96 | 14 | 0 | 8 |
| 5 Mar | 3950.20 | 94.25 | -8.35 | 39.48 | 10 | 9 | 9 |
| 4 Mar | 3898.20 | 102.6 | 0 | 5.34 | 0 | 0 | 0 |
| 2 Mar | 3954.20 | 102.6 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3975.20 | 102.6 | 0 | 6.42 | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3650 expiring on 28APR2026
Delta for 3650 PE is -0.41
Historical price for 3650 PE is as follows
On 6 Apr SUPREMEIND was trading at 3672.20. The strike last trading price was 124.5, which was -26.35 lower than the previous day. The implied volatity was 43.53, the open interest changed by 5 which increased total open position to 48
On 2 Apr SUPREMEIND was trading at 3642.10. The strike last trading price was 153.1, which was 23.65 higher than the previous day. The implied volatity was 42.82, the open interest changed by 16 which increased total open position to 43
On 1 Apr SUPREMEIND was trading at 3658.40. The strike last trading price was 134.5, which was 30.7 higher than the previous day. The implied volatity was 36.25, the open interest changed by 4 which increased total open position to 27
On 30 Mar SUPREMEIND was trading at 3745.10. The strike last trading price was 103.8, which was 32.7 higher than the previous day. The implied volatity was 37.74, the open interest changed by -2 which decreased total open position to 23
On 27 Mar SUPREMEIND was trading at 3747.70. The strike last trading price was 71.1, which was -55.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 25 Mar SUPREMEIND was trading at 3832.00. The strike last trading price was 71.1, which was -55.9 lower than the previous day. The implied volatity was 34.54, the open interest changed by 0 which decreased total open position to 26
On 24 Mar SUPREMEIND was trading at 3754.40. The strike last trading price was 127, which was 39 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 23 Mar SUPREMEIND was trading at 3704.50. The strike last trading price was 127, which was 39 higher than the previous day. The implied volatity was 35.27, the open interest changed by 3 which increased total open position to 27
On 20 Mar SUPREMEIND was trading at 3834.40. The strike last trading price was 88, which was 5.8 higher than the previous day. The implied volatity was 36.32, the open interest changed by 4 which increased total open position to 24
On 19 Mar SUPREMEIND was trading at 3843.40. The strike last trading price was 82.2, which was 32.4 higher than the previous day. The implied volatity was 35.01, the open interest changed by 5 which increased total open position to 13
On 18 Mar SUPREMEIND was trading at 4010.80. The strike last trading price was 49.8, which was -15.8 lower than the previous day. The implied volatity was 35.89, the open interest changed by -2 which decreased total open position to 0
On 17 Mar SUPREMEIND was trading at 3923.90. The strike last trading price was 65.9, which was -13.75 lower than the previous day. The implied volatity was 37.8, the open interest changed by 0 which decreased total open position to 8
On 16 Mar SUPREMEIND was trading at 3927.60. The strike last trading price was 79.65, which was 22.55 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 13 Mar SUPREMEIND was trading at 3886.50. The strike last trading price was 79.65, which was 22.55 higher than the previous day. The implied volatity was 35.1, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SUPREMEIND was trading at 4043.70. The strike last trading price was 57.1, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 11 Mar SUPREMEIND was trading at 4038.00. The strike last trading price was 57.1, which was -28.35 lower than the previous day. The implied volatity was 37, the open interest changed by 0 which decreased total open position to 12
On 10 Mar SUPREMEIND was trading at 3934.20. The strike last trading price was 85.45, which was 26.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Mar SUPREMEIND was trading at 3815.60. The strike last trading price was 85.45, which was 26.9 higher than the previous day. The implied volatity was 31.5, the open interest changed by 0 which decreased total open position to 10
On 6 Mar SUPREMEIND was trading at 3947.70. The strike last trading price was 58.55, which was -35.7 lower than the previous day. The implied volatity was 31.96, the open interest changed by 0 which decreased total open position to 8
On 5 Mar SUPREMEIND was trading at 3950.20. The strike last trading price was 94.25, which was -8.35 lower than the previous day. The implied volatity was 39.48, the open interest changed by 9 which increased total open position to 9
On 4 Mar SUPREMEIND was trading at 3898.20. The strike last trading price was 102.6, which was 0 lower than the previous day. The implied volatity was 5.34, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SUPREMEIND was trading at 3954.20. The strike last trading price was 102.6, 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 27 Feb SUPREMEIND was trading at 3975.20. The strike last trading price was 102.6, which was 0 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0
