SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
06 Mar 2026 04:13 PM IST
| SUPREMEIND 30-MAR-2026 3650 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.77
Vega: 3.1
Theta: -3.97
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 3947.70 | 399.8 | 66.95 | 50.38 | 24 | 18 | 26 | |||||||||
| 5 Mar | 3950.20 | 332.85 | 7.9 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3898.20 | 332.85 | 7.9 | - | 0 | 0 | 8 | |||||||||
| 2 Mar | 3954.20 | 332.85 | 7.9 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3975.20 | 332.85 | 7.9 | - | 0 | 0 | 8 | |||||||||
| 26 Feb | 4007.40 | 332.85 | 7.9 | - | 0 | 0 | 8 | |||||||||
| 25 Feb | 4052.60 | 332.85 | 7.9 | - | 4 | 0 | 8 | |||||||||
| 24 Feb | 3961.40 | 332.85 | 7.9 | 17.03 | 4 | 0 | 8 | |||||||||
| 23 Feb | 3940.60 | 324.95 | 43.1 | 16.41 | 3 | 0 | 8 | |||||||||
| 20 Feb | 3918.30 | 281.85 | 152.65 | 7.96 | 1 | 0 | 8 | |||||||||
| 19 Feb | 3873.20 | 130.75 | -19.45 | - | 0 | 0 | 8 | |||||||||
| 18 Feb | 3934.80 | 130.75 | -19.45 | - | 0 | 0 | 8 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 3919.60 | 130.75 | -19.45 | - | 0 | 0 | 8 | |||||||||
| 16 Feb | 3885.80 | 130.75 | -19.45 | - | 0 | 0 | 8 | |||||||||
| 13 Feb | 3774.90 | 130.75 | -19.45 | - | 0 | 0 | 8 | |||||||||
| 12 Feb | 3844.20 | 130.75 | -19.45 | - | 0 | 0 | 8 | |||||||||
| 11 Feb | 3849.40 | 130.75 | -19.45 | - | 0 | 0 | 8 | |||||||||
| 10 Feb | 3690.70 | 130.75 | -19.45 | - | 0 | 0 | 8 | |||||||||
| 9 Feb | 3704.90 | 130.75 | -19.45 | - | 0 | 0 | 8 | |||||||||
| 6 Feb | 3678.60 | 130.75 | -19.45 | - | 0 | 0 | 8 | |||||||||
| 5 Feb | 3740.90 | 130.75 | -19.45 | - | 0 | 0 | 8 | |||||||||
| 4 Feb | 3741.00 | 130.75 | -19.45 | - | 0 | 0 | 8 | |||||||||
| 3 Feb | 3680.00 | 130.75 | -19.45 | - | 0 | 0 | 8 | |||||||||
| 2 Feb | 3600.80 | 130.75 | -19.45 | 21.84 | 8 | 6 | 6 | |||||||||
| 1 Feb | 3486.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 3513.50 | 150.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 3507.80 | 150.2 | 0 | 1.56 | 0 | 0 | 0 | |||||||||
| 28 Jan | 3512.90 | 150.2 | 0 | 1.37 | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3650 expiring on 30MAR2026
Delta for 3650 CE is 0.77
Historical price for 3650 CE is as follows
On 6 Mar SUPREMEIND was trading at 3947.70. The strike last trading price was 399.8, which was 66.95 higher than the previous day. The implied volatity was 50.38, the open interest changed by 18 which increased total open position to 26
On 5 Mar SUPREMEIND was trading at 3950.20. The strike last trading price was 332.85, which was 7.9 higher 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 332.85, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Mar SUPREMEIND was trading at 3954.20. The strike last trading price was 332.85, which was 7.9 higher 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 332.85, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 26 Feb SUPREMEIND was trading at 4007.40. The strike last trading price was 332.85, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 25 Feb SUPREMEIND was trading at 4052.60. The strike last trading price was 332.85, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Feb SUPREMEIND was trading at 3961.40. The strike last trading price was 332.85, which was 7.9 higher than the previous day. The implied volatity was 17.03, the open interest changed by 0 which decreased total open position to 8
On 23 Feb SUPREMEIND was trading at 3940.60. The strike last trading price was 324.95, which was 43.1 higher than the previous day. The implied volatity was 16.41, the open interest changed by 0 which decreased total open position to 8
On 20 Feb SUPREMEIND was trading at 3918.30. The strike last trading price was 281.85, which was 152.65 higher than the previous day. The implied volatity was 7.96, the open interest changed by 0 which decreased total open position to 8
On 19 Feb SUPREMEIND was trading at 3873.20. The strike last trading price was 130.75, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 18 Feb SUPREMEIND was trading at 3934.80. The strike last trading price was 130.75, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Feb SUPREMEIND was trading at 3919.60. The strike last trading price was 130.75, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Feb SUPREMEIND was trading at 3885.80. The strike last trading price was 130.75, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 13 Feb SUPREMEIND was trading at 3774.90. The strike last trading price was 130.75, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 12 Feb SUPREMEIND was trading at 3844.20. The strike last trading price was 130.75, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 11 Feb SUPREMEIND was trading at 3849.40. The strike last trading price was 130.75, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 10 Feb SUPREMEIND was trading at 3690.70. The strike last trading price was 130.75, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Feb SUPREMEIND was trading at 3704.90. The strike last trading price was 130.75, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 Feb SUPREMEIND was trading at 3678.60. The strike last trading price was 130.75, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Feb SUPREMEIND was trading at 3740.90. The strike last trading price was 130.75, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 4 Feb SUPREMEIND was trading at 3741.00. The strike last trading price was 130.75, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 3 Feb SUPREMEIND was trading at 3680.00. The strike last trading price was 130.75, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Feb SUPREMEIND was trading at 3600.80. The strike last trading price was 130.75, which was -19.45 lower than the previous day. The implied volatity was 21.84, the open interest changed by 6 which increased total open position to 6
On 1 Feb SUPREMEIND was trading at 3486.90. 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 30 Jan SUPREMEIND was trading at 3513.50. The strike last trading price was 150.2, 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 29 Jan SUPREMEIND was trading at 3507.80. The strike last trading price was 150.2, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SUPREMEIND was trading at 3512.90. The strike last trading price was 150.2, 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
| SUPREMEIND 30MAR2026 3650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 3947.70 | 317.7 | 0 | 8.26 | 0 | 0 | 0 |
| 5 Mar | 3950.20 | 317.7 | 0 | 7.88 | 0 | 0 | 0 |
| 4 Mar | 3898.20 | 317.7 | 0 | 6.75 | 0 | 0 | 0 |
| 2 Mar | 3954.20 | 317.7 | 0 | 8 | 0 | 0 | 0 |
| 27 Feb | 3975.20 | 317.7 | 0 | 8.06 | 0 | 0 | 0 |
| 26 Feb | 4007.40 | 317.7 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 4052.60 | 317.7 | 0 | 9.19 | 0 | 0 | 0 |
| 24 Feb | 3961.40 | 317.7 | 0 | 7.42 | 0 | 0 | 0 |
| 23 Feb | 3940.60 | 317.7 | 0 | 6.9 | 0 | 0 | 0 |
| 20 Feb | 3918.30 | 317.7 | 0 | 5.96 | 0 | 0 | 0 |
| 19 Feb | 3873.20 | 317.7 | 0 | 5.57 | 0 | 0 | 0 |
| 18 Feb | 3934.80 | 317.7 | 0 | 6.49 | 0 | 0 | 0 |
| 17 Feb | 3919.60 | 317.7 | 0 | 6.24 | 0 | 0 | 0 |
| 16 Feb | 3885.80 | 317.7 | 0 | 5.62 | 0 | 0 | 0 |
| 13 Feb | 3774.90 | 317.7 | 0 | 3.4 | 0 | 0 | 0 |
| 12 Feb | 3844.20 | 317.7 | 0 | 4.74 | 0 | 0 | 0 |
| 11 Feb | 3849.40 | 317.7 | 0 | 4.75 | 0 | 0 | 0 |
| 10 Feb | 3690.70 | 317.7 | 0 | 1.8 | 0 | 0 | 0 |
| 9 Feb | 3704.90 | 317.7 | 0 | 2.24 | 0 | 0 | 0 |
| 6 Feb | 3678.60 | 317.7 | 0 | 1.54 | 0 | 0 | 0 |
| 5 Feb | 3740.90 | 317.7 | 0 | 2.69 | 0 | 0 | 0 |
| 4 Feb | 3741.00 | 317.7 | 0 | 2.63 | 0 | 0 | 0 |
| 3 Feb | 3680.00 | 317.7 | 0 | 1.61 | 0 | 0 | 0 |
| 2 Feb | 3600.80 | 317.7 | 0 | 0.34 | 0 | 0 | 0 |
| 1 Feb | 3486.90 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 3513.50 | 317.7 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 3507.80 | 317.7 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 3512.90 | 317.7 | 0 | 0 | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3650 expiring on 30MAR2026
Delta for 3650 PE is 0
Historical price for 3650 PE is as follows
On 6 Mar SUPREMEIND was trading at 3947.70. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 8.26, 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 317.7, which was 0 lower than the previous day. The implied volatity was 7.88, 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 317.7, which was 0 lower than the previous day. The implied volatity was 6.75, 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 317.7, which was 0 lower than the previous day. The implied volatity was 8, 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 317.7, which was 0 lower than the previous day. The implied volatity was 8.06, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SUPREMEIND was trading at 4007.40. The strike last trading price was 317.7, 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 Feb SUPREMEIND was trading at 4052.60. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 9.19, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SUPREMEIND was trading at 3961.40. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 7.42, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SUPREMEIND was trading at 3940.60. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 6.9, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SUPREMEIND was trading at 3918.30. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 5.96, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SUPREMEIND was trading at 3873.20. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SUPREMEIND was trading at 3934.80. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 6.49, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SUPREMEIND was trading at 3919.60. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SUPREMEIND was trading at 3885.80. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 5.62, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SUPREMEIND was trading at 3774.90. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 3.4, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SUPREMEIND was trading at 3844.20. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SUPREMEIND was trading at 3849.40. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 4.75, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SUPREMEIND was trading at 3690.70. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SUPREMEIND was trading at 3704.90. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 2.24, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SUPREMEIND was trading at 3678.60. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SUPREMEIND was trading at 3740.90. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 2.69, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SUPREMEIND was trading at 3741.00. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SUPREMEIND was trading at 3680.00. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SUPREMEIND was trading at 3600.80. The strike last trading price was 317.7, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SUPREMEIND was trading at 3486.90. 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 30 Jan SUPREMEIND was trading at 3513.50. The strike last trading price was 317.7, 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 29 Jan SUPREMEIND was trading at 3507.80. The strike last trading price was 317.7, 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 28 Jan SUPREMEIND was trading at 3512.90. The strike last trading price was 317.7, 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
