Historical option data for SUPREMEIND
25 May 2026 04:10 PM IST
| SUPREMEIND 26-May-2026 3700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0
Theta: -3.23
Gamma: 0.00249
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 3612.90 | 2 | -0.45 (-18.37%) | 26.59 | 1,313 | -150 | 923 | |||||||||
| 22 May | 3556.00 | 2.5 | 0.05 (2.04%) | 25.45 | 2,810 | 51 | 1,073 | |||||||||
| 21 May | 3466.40 | 2.3 | -2.45 (-51.58%) | 29.86 | 680 | -126 | 1,023 | |||||||||
| 20 May | 3467.70 | 5 | -0.15 (-2.91%) | 33.15 | 592 | -118 | 1,150 | |||||||||
| 19 May | 3446.30 | 5 | -4.15 (-45.36%) | 34.04 | 2,625 | 362 | 1,269 | |||||||||
| 18 May | 3504.20 | 9 | -4.3 (-32.33%) | 29.83 | 408 | -76 | 909 | |||||||||
| 15 May | 3508.70 | 13 | -2.6 (-16.67%) | 27.54 | 487 | -31 | 985 | |||||||||
| 14 May | 3509.20 | 15.85 | -8.9 (-35.96%) | 28.12 | 755 | -33 | 1,016 | |||||||||
| 13 May | 3521.00 | 25.3 | -6.3 (-19.94%) | 30.3 | 442 | 43 | 1,044 | |||||||||
| 12 May | 3534.10 | 30 | -33.25 (-52.57%) | 31.41 | 931 | -114 | 996 | |||||||||
| 11 May | 3617.30 | 70.4 | -12.2 (-14.77%) | 0 | 1,081 | 27 | 1,114 | |||||||||
| 8 May | 3654.90 | 82.5 | -7.1 (-7.92%) | 30.28 | 1,254 | 278 | 1,097 | |||||||||
| 7 May | 3664.90 | 92 | -31.5 (-25.51%) | 30.1 | 735 | -14 | 820 | |||||||||
| 6 May | 3709.40 | 120.2 | 36.8 (44.12%) | 30.25 | 1,902 | -154 | 857 | |||||||||
| 5 May | 3631.00 | 81.25 | -3.15 (-3.73%) | 30.81 | 1,317 | 89 | 1,015 | |||||||||
| 4 May | 3620.10 | 85.35 | -11.65 (-12.01%) | 31.58 | 691 | 110 | 933 | |||||||||
| 30 Apr | 3622.60 | 97 | -28.1 (-22.46%) | 31.45 | 1,177 | 84 | 907 | |||||||||
| 29 Apr | 3667.30 | 120.85 | -1.1 (-0.90%) | 33.76 | 2,224 | -203 | 823 | |||||||||
| 28 Apr | 3631.90 | 120.1 | -33.7 (-21.91%) | 34.8 | 2,689 | 610 | 1,009 | |||||||||
| 27 Apr | 3692.40 | 155 | -14.9 (-8.77%) | 37.31 | 1,720 | 269 | 403 | |||||||||
| 24 Apr | 3664.00 | 167.85 | 3.6 (2.19%) | 41.63 | 151 | 42 | 135 | |||||||||
| 23 Apr | 3677.30 | 154 | -11.25 (-6.81%) | 36.53 | 154 | 39 | 92 | |||||||||
| 22 Apr | 3691.40 | 169.8 | 14.95 (9.65%) | 36.03 | 25 | 8 | 52 | |||||||||
| 21 Apr | 3666.60 | 154.95 | -25.15 (-13.96%) | 36 | 35 | 24 | 44 | |||||||||
| 20 Apr | 3711.80 | 180.4 | 2.45 (1.38%) | 36.48 | 31 | 14 | 19 | |||||||||
| 17 Apr | 3709.00 | 177.95 | -299.25 (-62.71%) | 31.62 | 8 | 5 | 5 | |||||||||
| 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 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 3771.90 | 477.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 3787.90 | 477.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 3772.40 | 477.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 3672.20 | 477.2 | 0 (0.00%) | 0.64 | 0 | 0 | 0 | |||||||||
| 2 Apr | 3642.10 | 477.2 | 0 (0.00%) | 0.93 | 0 | 0 | 0 | |||||||||
| 1 Apr | 3658.40 | 477.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 3745.10 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 3747.70 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 3832.00 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 3754.40 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 3704.50 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 3834.40 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3843.40 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 4010.80 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3923.90 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3927.60 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3886.50 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4043.70 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4038.00 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3934.20 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3815.60 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3947.70 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3950.20 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3898.20 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3954.20 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3975.20 | 54.1 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3700 expiring on 26MAY2026
Delta for 3700 CE is 0.08
Historical price for 3700 CE is as follows
On 25 May SUPREMEIND was trading at 3612.90. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 26.59, the open interest changed by -150 which decreased total open position to 923
On 22 May SUPREMEIND was trading at 3556.00. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was 25.45, the open interest changed by 51 which increased total open position to 1073
On 21 May SUPREMEIND was trading at 3466.40. The strike last trading price was 2.3, which was -2.45 lower than the previous day. The implied volatity was 29.86, the open interest changed by -126 which decreased total open position to 1023
On 20 May SUPREMEIND was trading at 3467.70. The strike last trading price was 5, which was -0.15 lower than the previous day. The implied volatity was 33.15, the open interest changed by -118 which decreased total open position to 1150
On 19 May SUPREMEIND was trading at 3446.30. The strike last trading price was 5, which was -4.15 lower than the previous day. The implied volatity was 34.04, the open interest changed by 362 which increased total open position to 1269
On 18 May SUPREMEIND was trading at 3504.20. The strike last trading price was 9, which was -4.3 lower than the previous day. The implied volatity was 29.83, the open interest changed by -76 which decreased total open position to 909
On 15 May SUPREMEIND was trading at 3508.70. The strike last trading price was 13, which was -2.6 lower than the previous day. The implied volatity was 27.54, the open interest changed by -31 which decreased total open position to 985
On 14 May SUPREMEIND was trading at 3509.20. The strike last trading price was 15.85, which was -8.9 lower than the previous day. The implied volatity was 28.12, the open interest changed by -33 which decreased total open position to 1016
On 13 May SUPREMEIND was trading at 3521.00. The strike last trading price was 25.3, which was -6.3 lower than the previous day. The implied volatity was 30.3, the open interest changed by 43 which increased total open position to 1044
On 12 May SUPREMEIND was trading at 3534.10. The strike last trading price was 30, which was -33.25 lower than the previous day. The implied volatity was 31.41, the open interest changed by -114 which decreased total open position to 996
On 11 May SUPREMEIND was trading at 3617.30. The strike last trading price was 70.4, which was -12.2 lower than the previous day. The implied volatity was 0, the open interest changed by 27 which increased total open position to 1114
On 8 May SUPREMEIND was trading at 3654.90. The strike last trading price was 82.5, which was -7.1 lower than the previous day. The implied volatity was 30.28, the open interest changed by 278 which increased total open position to 1097
On 7 May SUPREMEIND was trading at 3664.90. The strike last trading price was 92, which was -31.5 lower than the previous day. The implied volatity was 30.1, the open interest changed by -14 which decreased total open position to 820
On 6 May SUPREMEIND was trading at 3709.40. The strike last trading price was 120.2, which was 36.8 higher than the previous day. The implied volatity was 30.25, the open interest changed by -154 which decreased total open position to 857
On 5 May SUPREMEIND was trading at 3631.00. The strike last trading price was 81.25, which was -3.15 lower than the previous day. The implied volatity was 30.81, the open interest changed by 89 which increased total open position to 1015
On 4 May SUPREMEIND was trading at 3620.10. The strike last trading price was 85.35, which was -11.65 lower than the previous day. The implied volatity was 31.58, the open interest changed by 110 which increased total open position to 933
On 30 Apr SUPREMEIND was trading at 3622.60. The strike last trading price was 97, which was -28.1 lower than the previous day. The implied volatity was 31.45, the open interest changed by 84 which increased total open position to 907
On 29 Apr SUPREMEIND was trading at 3667.30. The strike last trading price was 120.85, which was -1.1 lower than the previous day. The implied volatity was 33.76, the open interest changed by -203 which decreased total open position to 823
On 28 Apr SUPREMEIND was trading at 3631.90. The strike last trading price was 120.1, which was -33.7 lower than the previous day. The implied volatity was 34.8, the open interest changed by 610 which increased total open position to 1009
On 27 Apr SUPREMEIND was trading at 3692.40. The strike last trading price was 155, which was -14.9 lower than the previous day. The implied volatity was 37.31, the open interest changed by 269 which increased total open position to 403
On 24 Apr SUPREMEIND was trading at 3664.00. The strike last trading price was 167.85, which was 3.6 higher than the previous day. The implied volatity was 41.63, the open interest changed by 42 which increased total open position to 135
On 23 Apr SUPREMEIND was trading at 3677.30. The strike last trading price was 154, which was -11.25 lower than the previous day. The implied volatity was 36.53, the open interest changed by 39 which increased total open position to 92
On 22 Apr SUPREMEIND was trading at 3691.40. The strike last trading price was 169.8, which was 14.95 higher than the previous day. The implied volatity was 36.03, the open interest changed by 8 which increased total open position to 52
On 21 Apr SUPREMEIND was trading at 3666.60. The strike last trading price was 154.95, which was -25.15 lower than the previous day. The implied volatity was 36, the open interest changed by 24 which increased total open position to 44
On 20 Apr SUPREMEIND was trading at 3711.80. The strike last trading price was 180.4, which was 2.45 higher than the previous day. The implied volatity was 36.48, the open interest changed by 14 which increased total open position to 19
On 17 Apr SUPREMEIND was trading at 3709.00. The strike last trading price was 177.95, which was -299.25 lower than the previous day. The implied volatity was 31.62, the open interest changed by 5 which increased total open position to 5
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 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 477.2, 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 8 Apr SUPREMEIND was trading at 3787.90. The strike last trading price was 477.2, 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 7 Apr SUPREMEIND was trading at 3772.40. The strike last trading price was 477.2, 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 6 Apr SUPREMEIND was trading at 3672.20. The strike last trading price was 477.2, which was 0 lower than the previous day. The implied volatity was 0.64, 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 477.2, which was 0 lower than the previous day. The implied volatity was 0.93, 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 477.2, 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 30 Mar SUPREMEIND was trading at 3745.10. The strike last trading price was 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 54.1, 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 26-May-2026 3700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 0.01
Theta: -7.39
Gamma: 0.00294
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 3612.90 | 91.5 | -42.5 (-31.72%) | 38.54 | 19 | -7 | 293 |
| 22 May | 3556.00 | 135.2 | -84.8 (-38.55%) | 22.9 | 151 | -59 | 301 |
| 21 May | 3466.40 | 220.15 | -28.15 (-11.34%) | 30.29 | 11 | -2 | 360 |
| 20 May | 3467.70 | 248.3 | 43.95 (21.51%) | 32.43 | 10 | -3 | 362 |
| 19 May | 3446.30 | 204.35 | 204.35 (2.51%) | 31.32 | 0 | 0 | 365 |
| 18 May | 3504.20 | 204 | 5 (2.51%) | 31.32 | 35 | -9 | 365 |
| 15 May | 3508.70 | 199.25 | 24.8 (14.22%) | 24.4 | 28 | -4 | 375 |
| 14 May | 3509.20 | 174.45 | -17.55 (-9.14%) | 0 | 26 | 0 | 382 |
| 13 May | 3521.00 | 189 | 0.25 (0.13%) | 0 | 32 | -13 | 382 |
| 12 May | 3534.10 | 189.45 | 66.3 (53.84%) | 0 | 93 | -14 | 396 |
| 11 May | 3617.30 | 121.3 | 12.1 (11.08%) | 0 | 174 | -24 | 409 |
| 8 May | 3654.90 | 109.3 | 5.25 (5.05%) | 28.61 | 263 | 4 | 432 |
| 7 May | 3664.90 | 102 | 17.55 (20.78%) | 27.15 | 304 | -29 | 435 |
| 6 May | 3709.40 | 84.6 | -46 (-35.22%) | 28.14 | 289 | 19 | 464 |
| 5 May | 3631.00 | 132.7 | -12.8 (-8.80%) | 28.57 | 103 | 11 | 444 |
| 4 May | 3620.10 | 147.4 | -17.2 (-10.45%) | 30.32 | 210 | -14 | 433 |
| 30 Apr | 3622.60 | 165.7 | 26.9 (19.38%) | 32.76 | 238 | 8 | 455 |
| 29 Apr | 3667.30 | 139.7 | -23.35 (-14.32%) | 31.02 | 716 | -37 | 447 |
| 28 Apr | 3631.90 | 160.95 | 12.05 (8.09%) | 32.5 | 775 | 211 | 482 |
| 27 Apr | 3692.40 | 144.05 | -23.95 (-14.26%) | 34.51 | 985 | 202 | 274 |
| 24 Apr | 3664.00 | 168 | 10.5 (6.67%) | 37.74 | 34 | 23 | 72 |
| 23 Apr | 3677.30 | 157.95 | 5.45 (3.57%) | 35.68 | 18 | 11 | 49 |
| 22 Apr | 3691.40 | 152 | -17 (-10.06%) | 35.3 | 11 | 8 | 38 |
| 21 Apr | 3666.60 | 167.95 | 4.9 (3.01%) | 34.92 | 22 | 11 | 31 |
| 20 Apr | 3711.80 | 162.65 | 20.85 (14.70%) | 37.31 | 22 | 14 | 19 |
| 17 Apr | 3709.00 | 141.8 | -18.2 (-11.37%) | 28.92 | 1 | 0 | 5 |
| 16 Apr | 3663.80 | 160 | 35 (28.00%) | 33.5 | 2 | 0 | 4 |
| 15 Apr | 3830.40 | 125 | -28 (-18.30%) | - | 0 | 0 | 4 |
| 13 Apr | 3797.90 | 125 | -28 (-18.30%) | - | 0 | 0 | 4 |
| 10 Apr | 3802.40 | 125 | -28 (-18.30%) | - | 0 | 0 | 4 |
| 9 Apr | 3771.90 | 125 | -29.85 (-19.28%) | - | 0 | 4 | 0 |
| 8 Apr | 3787.90 | 125 | -29.85 (-19.28%) | 34.59 | 4 | 3 | 3 |
| 7 Apr | 3772.40 | 154.85 | 0 (0.00%) | 2.13 | 0 | 0 | 0 |
| 6 Apr | 3672.20 | 154.85 | 0 (0.00%) | 0.81 | 0 | 0 | 0 |
| 2 Apr | 3642.10 | 154.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 3658.40 | 48.4 | 0 (0.00%) | 0.43 | 0 | 0 | 0 |
| 30 Mar | 3745.10 | 48.4 | 0 (0.00%) | 1.63 | 0 | 0 | 0 |
| 27 Mar | 3747.70 | 48.4 | 0 (0.00%) | 1.76 | 0 | 0 | 0 |
| 25 Mar | 3832.00 | 48.4 | 0 (0.00%) | 3.27 | 0 | 0 | 0 |
| 24 Mar | 3754.40 | 48.4 | 0 (0.00%) | 1.8 | 0 | 0 | 0 |
| 23 Mar | 3704.50 | 48.4 | 0 (0.00%) | 1.03 | 0 | 0 | 0 |
| 20 Mar | 3834.40 | 48.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 3843.40 | 48.4 | 0 (0.00%) | 3.47 | 0 | 0 | 0 |
| 18 Mar | 4010.80 | 48.4 | 0 (0.00%) | 5.95 | 0 | 0 | 0 |
| 17 Mar | 3923.90 | 48.4 | 0 (0.00%) | 4.61 | 0 | 0 | 0 |
| 16 Mar | 3927.60 | 48.4 | 0 (0.00%) | 4.24 | 0 | 0 | 0 |
| 13 Mar | 3886.50 | 48.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 4043.70 | 48.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 4038.00 | 48.4 | 0 (0.00%) | 5.87 | 0 | 0 | 0 |
| 10 Mar | 3934.20 | 48.4 | 0 (0.00%) | 4.59 | 0 | 0 | 0 |
| 9 Mar | 3815.60 | 48.4 | 0 (0.00%) | 2.93 | 0 | 0 | 0 |
| 6 Mar | 3947.70 | 48.4 | 0 (0.00%) | 4.5 | 0 | 0 | 0 |
| 5 Mar | 3950.20 | 48.4 | 0 (0.00%) | 4.64 | 0 | 0 | 0 |
| 4 Mar | 3898.20 | 48.4 | 0 (0.00%) | 4.03 | 0 | 0 | 0 |
| 2 Mar | 3954.20 | 48.4 | 0 (0.00%) | 4.56 | 0 | 0 | 0 |
| 27 Feb | 3975.20 | 48.4 | 0 (0.00%) | 4.75 | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3700 expiring on 26MAY2026
Delta for 3700 PE is -0.84
Historical price for 3700 PE is as follows
On 25 May SUPREMEIND was trading at 3612.90. The strike last trading price was 91.5, which was -42.5 lower than the previous day. The implied volatity was 38.54, the open interest changed by -7 which decreased total open position to 293
On 22 May SUPREMEIND was trading at 3556.00. The strike last trading price was 135.2, which was -84.8 lower than the previous day. The implied volatity was 22.9, the open interest changed by -59 which decreased total open position to 301
On 21 May SUPREMEIND was trading at 3466.40. The strike last trading price was 220.15, which was -28.15 lower than the previous day. The implied volatity was 30.29, the open interest changed by -2 which decreased total open position to 360
On 20 May SUPREMEIND was trading at 3467.70. The strike last trading price was 248.3, which was 43.95 higher than the previous day. The implied volatity was 32.43, the open interest changed by -3 which decreased total open position to 362
On 19 May SUPREMEIND was trading at 3446.30. The strike last trading price was 204.35, which was 204.35 higher than the previous day. The implied volatity was 31.32, the open interest changed by 0 which decreased total open position to 365
On 18 May SUPREMEIND was trading at 3504.20. The strike last trading price was 204, which was 5 higher than the previous day. The implied volatity was 31.32, the open interest changed by -9 which decreased total open position to 365
On 15 May SUPREMEIND was trading at 3508.70. The strike last trading price was 199.25, which was 24.8 higher than the previous day. The implied volatity was 24.4, the open interest changed by -4 which decreased total open position to 375
On 14 May SUPREMEIND was trading at 3509.20. The strike last trading price was 174.45, which was -17.55 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 382
On 13 May SUPREMEIND was trading at 3521.00. The strike last trading price was 189, which was 0.25 higher than the previous day. The implied volatity was 0, the open interest changed by -13 which decreased total open position to 382
On 12 May SUPREMEIND was trading at 3534.10. The strike last trading price was 189.45, which was 66.3 higher than the previous day. The implied volatity was 0, the open interest changed by -14 which decreased total open position to 396
On 11 May SUPREMEIND was trading at 3617.30. The strike last trading price was 121.3, which was 12.1 higher than the previous day. The implied volatity was 0, the open interest changed by -24 which decreased total open position to 409
On 8 May SUPREMEIND was trading at 3654.90. The strike last trading price was 109.3, which was 5.25 higher than the previous day. The implied volatity was 28.61, the open interest changed by 4 which increased total open position to 432
On 7 May SUPREMEIND was trading at 3664.90. The strike last trading price was 102, which was 17.55 higher than the previous day. The implied volatity was 27.15, the open interest changed by -29 which decreased total open position to 435
On 6 May SUPREMEIND was trading at 3709.40. The strike last trading price was 84.6, which was -46 lower than the previous day. The implied volatity was 28.14, the open interest changed by 19 which increased total open position to 464
On 5 May SUPREMEIND was trading at 3631.00. The strike last trading price was 132.7, which was -12.8 lower than the previous day. The implied volatity was 28.57, the open interest changed by 11 which increased total open position to 444
On 4 May SUPREMEIND was trading at 3620.10. The strike last trading price was 147.4, which was -17.2 lower than the previous day. The implied volatity was 30.32, the open interest changed by -14 which decreased total open position to 433
On 30 Apr SUPREMEIND was trading at 3622.60. The strike last trading price was 165.7, which was 26.9 higher than the previous day. The implied volatity was 32.76, the open interest changed by 8 which increased total open position to 455
On 29 Apr SUPREMEIND was trading at 3667.30. The strike last trading price was 139.7, which was -23.35 lower than the previous day. The implied volatity was 31.02, the open interest changed by -37 which decreased total open position to 447
On 28 Apr SUPREMEIND was trading at 3631.90. The strike last trading price was 160.95, which was 12.05 higher than the previous day. The implied volatity was 32.5, the open interest changed by 211 which increased total open position to 482
On 27 Apr SUPREMEIND was trading at 3692.40. The strike last trading price was 144.05, which was -23.95 lower than the previous day. The implied volatity was 34.51, the open interest changed by 202 which increased total open position to 274
On 24 Apr SUPREMEIND was trading at 3664.00. The strike last trading price was 168, which was 10.5 higher than the previous day. The implied volatity was 37.74, the open interest changed by 23 which increased total open position to 72
On 23 Apr SUPREMEIND was trading at 3677.30. The strike last trading price was 157.95, which was 5.45 higher than the previous day. The implied volatity was 35.68, the open interest changed by 11 which increased total open position to 49
On 22 Apr SUPREMEIND was trading at 3691.40. The strike last trading price was 152, which was -17 lower than the previous day. The implied volatity was 35.3, the open interest changed by 8 which increased total open position to 38
On 21 Apr SUPREMEIND was trading at 3666.60. The strike last trading price was 167.95, which was 4.9 higher than the previous day. The implied volatity was 34.92, the open interest changed by 11 which increased total open position to 31
On 20 Apr SUPREMEIND was trading at 3711.80. The strike last trading price was 162.65, which was 20.85 higher than the previous day. The implied volatity was 37.31, the open interest changed by 14 which increased total open position to 19
On 17 Apr SUPREMEIND was trading at 3709.00. The strike last trading price was 141.8, which was -18.2 lower than the previous day. The implied volatity was 28.92, the open interest changed by 0 which decreased total open position to 5
On 16 Apr SUPREMEIND was trading at 3663.80. The strike last trading price was 160, which was 35 higher than the previous day. The implied volatity was 33.5, the open interest changed by 0 which decreased total open position to 4
On 15 Apr SUPREMEIND was trading at 3830.40. The strike last trading price was 125, which was -28 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Apr SUPREMEIND was trading at 3797.90. The strike last trading price was 125, which was -28 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Apr SUPREMEIND was trading at 3802.40. The strike last trading price was 125, which was -28 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Apr SUPREMEIND was trading at 3771.90. The strike last trading price was 125, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0
On 8 Apr SUPREMEIND was trading at 3787.90. The strike last trading price was 125, which was -29.85 lower than the previous day. The implied volatity was 34.59, the open interest changed by 3 which increased total open position to 3
On 7 Apr SUPREMEIND was trading at 3772.40. The strike last trading price was 154.85, which was 0 lower than the previous day. The implied volatity was 2.13, 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 154.85, which was 0 lower than the previous day. The implied volatity was 0.81, 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 154.85, 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 48.4, which was 0 lower than the previous day. The implied volatity was 0.43, 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 48.4, which was 0 lower than the previous day. The implied volatity was 1.63, 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 48.4, which was 0 lower than the previous day. The implied volatity was 1.76, 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 48.4, which was 0 lower than the previous day. The implied volatity was 3.27, 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 48.4, 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 23 Mar SUPREMEIND was trading at 3704.50. The strike last trading price was 48.4, which was 0 lower than the previous day. The implied volatity was 1.03, 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 48.4, 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 48.4, which was 0 lower than the previous day. The implied volatity was 3.47, 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 48.4, which was 0 lower than the previous day. The implied volatity was 5.95, 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 48.4, which was 0 lower than the previous day. The implied volatity was 4.61, 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 48.4, which was 0 lower than the previous day. The implied volatity was 4.24, 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 48.4, 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 48.4, 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 48.4, which was 0 lower than the previous day. The implied volatity was 5.87, 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 48.4, which was 0 lower than the previous day. The implied volatity was 4.59, 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 48.4, which was 0 lower than the previous day. The implied volatity was 2.93, 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 48.4, which was 0 lower than the previous day. The implied volatity was 4.5, 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 48.4, which was 0 lower than the previous day. The implied volatity was 4.64, 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 48.4, which was 0 lower than the previous day. The implied volatity was 4.03, 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 48.4, which was 0 lower than the previous day. The implied volatity was 4.56, 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 48.4, 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
