SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
22 Apr 2026 04:10 PM IST
| SUPREMEIND 28-Apr-2026 (6d) 3700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.02
Theta: -7.02
Gamma: 0.00185
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 3691.40 | 86.4 | 7.150000000000006 | 44.34 | 746 | -20 | 1,018 | |||||||||
| 21 Apr | 3666.60 | 77.65 | -33.599999999999994 | 43.75 | 417 | 65 | 1,038 | |||||||||
| 20 Apr | 3711.80 | 107 | -6.950000000000003 | 48.1 | 1,444 | 710 | 976 | |||||||||
| 17 Apr | 3709.00 | 116.5 | 20.200000000000003 | 38.53 | 946 | -18 | 265 | |||||||||
| 16 Apr | 3663.80 | 96.05 | -99.45 | 41.52 | 855 | 210 | 283 | |||||||||
| 15 Apr | 3830.40 | 196 | 15.349999999999994 | 37.72 | 16 | 0 | 73 | |||||||||
| 13 Apr | 3797.90 | 180.95 | -12.100000000000023 | 40.18 | 49 | -9 | 74 | |||||||||
| 10 Apr | 3802.40 | 195.75 | 16.75 | 37.09 | 33 | 2 | 85 | |||||||||
| 9 Apr | 3771.90 | 179 | -20 | 40.65 | 16 | 3 | 83 | |||||||||
| 8 Apr | 3787.90 | 197.45 | 2.6 | 37.59 | 51 | -6 | 82 | |||||||||
| 7 Apr | 3772.40 | 184.85 | 45.75 | 39.5 | 290 | 2 | 93 | |||||||||
| 6 Apr | 3672.20 | 145 | 23.85 | 37.62 | 469 | 20 | 88 | |||||||||
| 2 Apr | 3642.10 | 132.4 | 4.15 | 36.94 | 387 | 3 | 64 | |||||||||
| 1 Apr | 3658.40 | 125.95 | -43.7 | 35.73 | 97 | 36 | 61 | |||||||||
| 30 Mar | 3745.10 | 169.65 | -0.35 | 31.72 | 33 | 20 | 23 | |||||||||
| 27 Mar | 3747.70 | 170 | -14.45 | - | 0 | 0 | 3 | |||||||||
| 25 Mar | 3832.00 | 170 | -14.45 | - | 0 | 0 | 3 | |||||||||
| 24 Mar | 3754.40 | 170 | -14.45 | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 3704.50 | 170 | -14.45 | 34.23 | 3 | 2 | 2 | |||||||||
| 20 Mar | 3834.40 | 184.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 3843.40 | 184.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 4010.80 | 184.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3923.90 | 184.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 3927.60 | 184.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3886.50 | 184.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 4043.70 | 184.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 4038.00 | 184.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 3934.20 | 184.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 3815.60 | 184.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3947.70 | 184.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3950.20 | 184.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3898.20 | 184.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3954.20 | 184.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3975.20 | 184.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 4052.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 3961.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 3940.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 3918.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 3873.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 3934.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 3919.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 3885.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 3774.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 3844.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 3849.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 3690.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 3704.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 3678.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 3740.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 3741.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3680.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3600.80 | 0 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3486.90 | 0 | 0 | 1.83 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3513.50 | 0 | 0 | 1.58 | 0 | 0 | 0 | |||||||||
| 29 Jan | 3507.80 | 0 | 0 | 1.54 | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3700 expiring on 28APR2026
Delta for 3700 CE is 0.51
Historical price for 3700 CE is as follows
On 22 Apr SUPREMEIND was trading at 3691.40. The strike last trading price was 86.4, which was 7.150000000000006 higher than the previous day. The implied volatity was 44.34, the open interest changed by -20 which decreased total open position to 1018
On 21 Apr SUPREMEIND was trading at 3666.60. The strike last trading price was 77.65, which was -33.599999999999994 lower than the previous day. The implied volatity was 43.75, the open interest changed by 65 which increased total open position to 1038
On 20 Apr SUPREMEIND was trading at 3711.80. The strike last trading price was 107, which was -6.950000000000003 lower than the previous day. The implied volatity was 48.1, the open interest changed by 710 which increased total open position to 976
On 17 Apr SUPREMEIND was trading at 3709.00. The strike last trading price was 116.5, which was 20.200000000000003 higher than the previous day. The implied volatity was 38.53, the open interest changed by -18 which decreased total open position to 265
On 16 Apr SUPREMEIND was trading at 3663.80. The strike last trading price was 96.05, which was -99.45 lower than the previous day. The implied volatity was 41.52, the open interest changed by 210 which increased total open position to 283
On 15 Apr SUPREMEIND was trading at 3830.40. The strike last trading price was 196, which was 15.349999999999994 higher than the previous day. The implied volatity was 37.72, the open interest changed by 0 which decreased total open position to 73
On 13 Apr SUPREMEIND was trading at 3797.90. The strike last trading price was 180.95, which was -12.100000000000023 lower than the previous day. The implied volatity was 40.18, the open interest changed by -9 which decreased total open position to 74
On 10 Apr SUPREMEIND was trading at 3802.40. The strike last trading price was 195.75, which was 16.75 higher than the previous day. The implied volatity was 37.09, the open interest changed by 2 which increased total open position to 85
On 9 Apr SUPREMEIND was trading at 3771.90. The strike last trading price was 179, which was -20 lower than the previous day. The implied volatity was 40.65, the open interest changed by 3 which increased total open position to 83
On 8 Apr SUPREMEIND was trading at 3787.90. The strike last trading price was 197.45, which was 2.6 higher than the previous day. The implied volatity was 37.59, the open interest changed by -6 which decreased total open position to 82
On 7 Apr SUPREMEIND was trading at 3772.40. The strike last trading price was 184.85, which was 45.75 higher than the previous day. The implied volatity was 39.5, the open interest changed by 2 which increased total open position to 93
On 6 Apr SUPREMEIND was trading at 3672.20. The strike last trading price was 145, which was 23.85 higher than the previous day. The implied volatity was 37.62, the open interest changed by 20 which increased total open position to 88
On 2 Apr SUPREMEIND was trading at 3642.10. The strike last trading price was 132.4, which was 4.15 higher than the previous day. The implied volatity was 36.94, the open interest changed by 3 which increased total open position to 64
On 1 Apr SUPREMEIND was trading at 3658.40. The strike last trading price was 125.95, which was -43.7 lower than the previous day. The implied volatity was 35.73, the open interest changed by 36 which increased total open position to 61
On 30 Mar SUPREMEIND was trading at 3745.10. The strike last trading price was 169.65, which was -0.35 lower than the previous day. The implied volatity was 31.72, the open interest changed by 20 which increased total open position to 23
On 27 Mar SUPREMEIND was trading at 3747.70. The strike last trading price was 170, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Mar SUPREMEIND was trading at 3832.00. The strike last trading price was 170, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar SUPREMEIND was trading at 3754.40. The strike last trading price was 170, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar SUPREMEIND was trading at 3704.50. The strike last trading price was 170, which was -14.45 lower than the previous day. The implied volatity was 34.23, the open interest changed by 2 which increased total open position to 2
On 20 Mar SUPREMEIND was trading at 3834.40. The strike last trading price was 184.45, 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 19 Mar SUPREMEIND was trading at 3843.40. The strike last trading price was 184.45, 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 18 Mar SUPREMEIND was trading at 4010.80. The strike last trading price was 184.45, 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 17 Mar SUPREMEIND was trading at 3923.90. The strike last trading price was 184.45, 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 16 Mar SUPREMEIND was trading at 3927.60. The strike last trading price was 184.45, 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 13 Mar SUPREMEIND was trading at 3886.50. The strike last trading price was 184.45, 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 12 Mar SUPREMEIND was trading at 4043.70. The strike last trading price was 184.45, 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 11 Mar SUPREMEIND was trading at 4038.00. The strike last trading price was 184.45, 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 10 Mar SUPREMEIND was trading at 3934.20. The strike last trading price was 184.45, 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 9 Mar SUPREMEIND was trading at 3815.60. The strike last trading price was 184.45, 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 6 Mar SUPREMEIND was trading at 3947.70. The strike last trading price was 184.45, 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 5 Mar SUPREMEIND was trading at 3950.20. The strike last trading price was 184.45, 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 4 Mar SUPREMEIND was trading at 3898.20. The strike last trading price was 184.45, 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 2 Mar SUPREMEIND was trading at 3954.20. The strike last trading price was 184.45, 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 27 Feb SUPREMEIND was trading at 3975.20. The strike last trading price was 184.45, 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 25 Feb SUPREMEIND was trading at 4052.60. 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 24 Feb SUPREMEIND was trading at 3961.40. 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 23 Feb SUPREMEIND was trading at 3940.60. 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 Feb SUPREMEIND was trading at 3918.30. 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 19 Feb SUPREMEIND was trading at 3873.20. 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 18 Feb SUPREMEIND was trading at 3934.80. 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 Feb SUPREMEIND was trading at 3919.60. 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 16 Feb SUPREMEIND was trading at 3885.80. 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 13 Feb SUPREMEIND was trading at 3774.90. 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 12 Feb SUPREMEIND was trading at 3844.20. 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 11 Feb SUPREMEIND was trading at 3849.40. 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 10 Feb SUPREMEIND was trading at 3690.70. 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 Feb SUPREMEIND was trading at 3704.90. 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 Feb SUPREMEIND was trading at 3678.60. 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 5 Feb SUPREMEIND was trading at 3740.90. 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 4 Feb SUPREMEIND was trading at 3741.00. 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 3 Feb SUPREMEIND was trading at 3680.00. 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 2 Feb SUPREMEIND was trading at 3600.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.31, 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 0, which was 0 lower than the previous day. The implied volatity was 1.83, 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 0, which was 0 lower than the previous day. The implied volatity was 1.58, 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 0, 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
| SUPREMEIND 28-Apr-2026 (6d) 3700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.02
Theta: -5.62
Gamma: 0.00211
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 3691.40 | 78.5 | -25.549999999999997 | 38.91 | 247 | -6 | 320 |
| 21 Apr | 3666.60 | 105 | 12.200000000000003 | 43.32 | 329 | -7 | 324 |
| 20 Apr | 3711.80 | 97.75 | 4.75 | 43.84 | 495 | 123 | 329 |
| 17 Apr | 3709.00 | 89.25 | -31.099999999999994 | 38.7 | 720 | 94 | 210 |
| 16 Apr | 3663.80 | 123.35 | 68.94999999999999 | 39.29 | 874 | -16 | 116 |
| 15 Apr | 3830.40 | 54.2 | -19.64999999999999 | 39.1 | 47 | 8 | 133 |
| 13 Apr | 3797.90 | 72 | 1.3499999999999943 | 37.14 | 63 | 4 | 125 |
| 10 Apr | 3802.40 | 67.65 | -20.25 | 35.54 | 104 | -12 | 118 |
| 9 Apr | 3771.90 | 88.8 | 3.1 | 36.4 | 24 | 1 | 130 |
| 8 Apr | 3787.90 | 81.8 | -26.9 | 37.8 | 128 | 5 | 128 |
| 7 Apr | 3772.40 | 110.15 | -36.65 | 41.38 | 203 | 52 | 124 |
| 6 Apr | 3672.20 | 148.6 | -28.15 | 43.63 | 57 | 9 | 71 |
| 2 Apr | 3642.10 | 174.55 | 25.6 | 41.67 | 98 | 0 | 63 |
| 1 Apr | 3658.40 | 154.1 | 26.9 | 34.57 | 209 | 33 | 65 |
| 30 Mar | 3745.10 | 133.15 | 70.2 | 39.74 | 41 | 0 | 33 |
| 27 Mar | 3747.70 | 62.95 | -18.25 | - | 0 | 0 | 33 |
| 25 Mar | 3832.00 | 62.95 | -18.25 | - | 0 | 0 | 33 |
| 24 Mar | 3754.40 | 62.95 | -18.25 | - | 0 | 0 | 33 |
| 23 Mar | 3704.50 | 62.95 | -18.25 | - | 0 | 0 | 33 |
| 20 Mar | 3834.40 | 62.95 | -18.25 | - | 0 | 0 | 33 |
| 19 Mar | 3843.40 | 62.95 | -18.25 | - | 0 | 0 | 33 |
| 18 Mar | 4010.80 | 62.95 | -18.25 | 36.42 | 8 | 4 | 31 |
| 17 Mar | 3923.90 | 81.2 | -18.8 | 38.17 | 2 | 0 | 25 |
| 16 Mar | 3927.60 | 100 | 30.35 | - | 3 | -1 | 0 |
| 13 Mar | 3886.50 | 100 | 30.35 | 36.72 | 3 | -1 | 25 |
| 12 Mar | 4043.70 | 69.65 | -26.35 | - | 0 | 0 | 26 |
| 11 Mar | 4038.00 | 69.65 | -26.35 | - | 0 | 0 | 26 |
| 10 Mar | 3934.20 | 69.65 | -26.35 | - | 0 | 0 | 26 |
| 9 Mar | 3815.60 | 69.65 | -26.35 | - | 0 | 0 | 26 |
| 6 Mar | 3947.70 | 69.65 | -26.35 | 31.77 | 33 | 14 | 27 |
| 5 Mar | 3950.20 | 96 | -287.5 | - | 21 | 13 | 0 |
| 4 Mar | 3898.20 | 96 | -287.5 | 34.48 | 21 | 13 | 13 |
| 2 Mar | 3954.20 | 383.5 | 0 | 5.19 | 0 | 0 | 0 |
| 27 Feb | 3975.20 | 383.5 | 0 | 5.6 | 0 | 0 | 0 |
| 25 Feb | 4052.60 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 3961.40 | 0 | 0 | 5.22 | 0 | 0 | 0 |
| 23 Feb | 3940.60 | 0 | 0 | 5.01 | 0 | 0 | 0 |
| 20 Feb | 3918.30 | 0 | 0 | 4.63 | 0 | 0 | 0 |
| 19 Feb | 3873.20 | 0 | 0 | 3.86 | 0 | 0 | 0 |
| 18 Feb | 3934.80 | 0 | 0 | 4.84 | 0 | 0 | 0 |
| 17 Feb | 3919.60 | 0 | 0 | 4.25 | 0 | 0 | 0 |
| 16 Feb | 3885.80 | 0 | 0 | 3.83 | 0 | 0 | 0 |
| 13 Feb | 3774.90 | 0 | 0 | 2.3 | 0 | 0 | 0 |
| 12 Feb | 3844.20 | 0 | 0 | 3.44 | 0 | 0 | 0 |
| 11 Feb | 3849.40 | 0 | 0 | 3.4 | 0 | 0 | 0 |
| 10 Feb | 3690.70 | 0 | 0 | 1.11 | 0 | 0 | 0 |
| 9 Feb | 3704.90 | 0 | 0 | 1.36 | 0 | 0 | 0 |
| 6 Feb | 3678.60 | 0 | 0 | 1.86 | 0 | 0 | 0 |
| 5 Feb | 3740.90 | 0 | 0 | 1.88 | 0 | 0 | 0 |
| 4 Feb | 3741.00 | 0 | 0 | 1.82 | 0 | 0 | 0 |
| 3 Feb | 3680.00 | 0 | 0 | 1.01 | 0 | 0 | 0 |
| 2 Feb | 3600.80 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3486.90 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 3513.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 3507.80 | 0 | 0 | - | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3700 expiring on 28APR2026
Delta for 3700 PE is -0.5
Historical price for 3700 PE is as follows
On 22 Apr SUPREMEIND was trading at 3691.40. The strike last trading price was 78.5, which was -25.549999999999997 lower than the previous day. The implied volatity was 38.91, the open interest changed by -6 which decreased total open position to 320
On 21 Apr SUPREMEIND was trading at 3666.60. The strike last trading price was 105, which was 12.200000000000003 higher than the previous day. The implied volatity was 43.32, the open interest changed by -7 which decreased total open position to 324
On 20 Apr SUPREMEIND was trading at 3711.80. The strike last trading price was 97.75, which was 4.75 higher than the previous day. The implied volatity was 43.84, the open interest changed by 123 which increased total open position to 329
On 17 Apr SUPREMEIND was trading at 3709.00. The strike last trading price was 89.25, which was -31.099999999999994 lower than the previous day. The implied volatity was 38.7, the open interest changed by 94 which increased total open position to 210
On 16 Apr SUPREMEIND was trading at 3663.80. The strike last trading price was 123.35, which was 68.94999999999999 higher than the previous day. The implied volatity was 39.29, the open interest changed by -16 which decreased total open position to 116
On 15 Apr SUPREMEIND was trading at 3830.40. The strike last trading price was 54.2, which was -19.64999999999999 lower than the previous day. The implied volatity was 39.1, the open interest changed by 8 which increased total open position to 133
On 13 Apr SUPREMEIND was trading at 3797.90. The strike last trading price was 72, which was 1.3499999999999943 higher than the previous day. The implied volatity was 37.14, the open interest changed by 4 which increased total open position to 125
On 10 Apr SUPREMEIND was trading at 3802.40. The strike last trading price was 67.65, which was -20.25 lower than the previous day. The implied volatity was 35.54, the open interest changed by -12 which decreased total open position to 118
On 9 Apr SUPREMEIND was trading at 3771.90. The strike last trading price was 88.8, which was 3.1 higher than the previous day. The implied volatity was 36.4, the open interest changed by 1 which increased total open position to 130
On 8 Apr SUPREMEIND was trading at 3787.90. The strike last trading price was 81.8, which was -26.9 lower than the previous day. The implied volatity was 37.8, the open interest changed by 5 which increased total open position to 128
On 7 Apr SUPREMEIND was trading at 3772.40. The strike last trading price was 110.15, which was -36.65 lower than the previous day. The implied volatity was 41.38, the open interest changed by 52 which increased total open position to 124
On 6 Apr SUPREMEIND was trading at 3672.20. The strike last trading price was 148.6, which was -28.15 lower than the previous day. The implied volatity was 43.63, the open interest changed by 9 which increased total open position to 71
On 2 Apr SUPREMEIND was trading at 3642.10. The strike last trading price was 174.55, which was 25.6 higher than the previous day. The implied volatity was 41.67, the open interest changed by 0 which decreased total open position to 63
On 1 Apr SUPREMEIND was trading at 3658.40. The strike last trading price was 154.1, which was 26.9 higher than the previous day. The implied volatity was 34.57, the open interest changed by 33 which increased total open position to 65
On 30 Mar SUPREMEIND was trading at 3745.10. The strike last trading price was 133.15, which was 70.2 higher than the previous day. The implied volatity was 39.74, the open interest changed by 0 which decreased total open position to 33
On 27 Mar SUPREMEIND was trading at 3747.70. The strike last trading price was 62.95, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 25 Mar SUPREMEIND was trading at 3832.00. The strike last trading price was 62.95, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 24 Mar SUPREMEIND was trading at 3754.40. The strike last trading price was 62.95, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 23 Mar SUPREMEIND was trading at 3704.50. The strike last trading price was 62.95, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 20 Mar SUPREMEIND was trading at 3834.40. The strike last trading price was 62.95, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 19 Mar SUPREMEIND was trading at 3843.40. The strike last trading price was 62.95, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 18 Mar SUPREMEIND was trading at 4010.80. The strike last trading price was 62.95, which was -18.25 lower than the previous day. The implied volatity was 36.42, the open interest changed by 4 which increased total open position to 31
On 17 Mar SUPREMEIND was trading at 3923.90. The strike last trading price was 81.2, which was -18.8 lower than the previous day. The implied volatity was 38.17, the open interest changed by 0 which decreased total open position to 25
On 16 Mar SUPREMEIND was trading at 3927.60. The strike last trading price was 100, which was 30.35 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 13 Mar SUPREMEIND was trading at 3886.50. The strike last trading price was 100, which was 30.35 higher than the previous day. The implied volatity was 36.72, the open interest changed by -1 which decreased total open position to 25
On 12 Mar SUPREMEIND was trading at 4043.70. The strike last trading price was 69.65, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 11 Mar SUPREMEIND was trading at 4038.00. The strike last trading price was 69.65, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 10 Mar SUPREMEIND was trading at 3934.20. The strike last trading price was 69.65, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 9 Mar SUPREMEIND was trading at 3815.60. The strike last trading price was 69.65, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 6 Mar SUPREMEIND was trading at 3947.70. The strike last trading price was 69.65, which was -26.35 lower than the previous day. The implied volatity was 31.77, the open interest changed by 14 which increased total open position to 27
On 5 Mar SUPREMEIND was trading at 3950.20. The strike last trading price was 96, which was -287.5 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0
On 4 Mar SUPREMEIND was trading at 3898.20. The strike last trading price was 96, which was -287.5 lower than the previous day. The implied volatity was 34.48, the open interest changed by 13 which increased total open position to 13
On 2 Mar SUPREMEIND was trading at 3954.20. The strike last trading price was 383.5, which was 0 lower than the previous day. The implied volatity was 5.19, 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 383.5, which was 0 lower than the previous day. The implied volatity was 5.6, 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 -, 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 24 Feb SUPREMEIND was trading at 3961.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.22, 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 0, which was 0 lower than the previous day. The implied volatity was 5.01, 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 0, which was 0 lower than the previous day. The implied volatity was 4.63, 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 0, which was 0 lower than the previous day. The implied volatity was 3.86, 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 0, which was 0 lower than the previous day. The implied volatity was 4.84, 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 0, which was 0 lower than the previous day. The implied volatity was 4.25, 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 0, which was 0 lower than the previous day. The implied volatity was 3.83, 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 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 12 Feb SUPREMEIND was trading at 3844.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.44, 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 0, 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 10 Feb SUPREMEIND was trading at 3690.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.11, 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 0, which was 0 lower than the previous day. The implied volatity was 1.36, 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 0, which was 0 lower than the previous day. The implied volatity was 1.86, 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 0, which was 0 lower than the previous day. The implied volatity was 1.88, 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 0, which was 0 lower than the previous day. The implied volatity was 1.82, 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 0, which was 0 lower than the previous day. The implied volatity was 1.01, 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 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 1 Feb SUPREMEIND was trading at 3486.90. 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 30 Jan SUPREMEIND was trading at 3513.50. 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 29 Jan SUPREMEIND was trading at 3507.80. 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
