SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
09 Apr 2026 09:35 AM IST
| SUPREMEIND 28-Apr-2026 (19d) 3750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 3.4
Theta: -3.95
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 3777.50 | 155 | -5.6 | 38.45 | 14 | 1 | 91 | |||||||||
| 8 Apr | 3787.90 | 163 | -5.6 | 36.14 | 30 | -3 | 91 | |||||||||
| 7 Apr | 3772.40 | 166.3 | 50.15 | 41.89 | 247 | 15 | 95 | |||||||||
| 6 Apr | 3672.20 | 118.3 | 16.4 | 36.75 | 72 | 4 | 79 | |||||||||
| 2 Apr | 3642.10 | 99.1 | -6.45 | 33.79 | 165 | 11 | 76 | |||||||||
| 1 Apr | 3658.40 | 104.1 | -43.2 | 35.44 | 163 | 50 | 64 | |||||||||
| 30 Mar | 3745.10 | 147.3 | -16.75 | 32.73 | 8 | 2 | 15 | |||||||||
| 27 Mar | 3747.70 | 164.1 | -99.1 | 31.84 | 12 | 0 | 3 | |||||||||
| 25 Mar | 3832.00 | 263.2 | -79.05 | - | 0 | 0 | 3 | |||||||||
| 24 Mar | 3754.40 | 263.2 | -79.05 | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 3704.50 | 263.2 | -79.05 | - | 0 | 0 | 3 | |||||||||
| 20 Mar | 3834.40 | 263.2 | -79.05 | - | 0 | 0 | 3 | |||||||||
| 19 Mar | 3843.40 | 263.2 | -79.05 | - | 0 | 0 | 3 | |||||||||
| 18 Mar | 4010.80 | 263.2 | -79.05 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 3923.90 | 263.2 | -79.05 | - | 11 | 0 | 3 | |||||||||
| 16 Mar | 3927.60 | 263.2 | -79.05 | - | 11 | -9 | 0 | |||||||||
| 13 Mar | 3886.50 | 263.2 | -79.05 | 30.07 | 11 | -10 | 2 | |||||||||
| 12 Mar | 4043.70 | 342.25 | 29.5 | 17.41 | 10 | -7 | 15 | |||||||||
| 11 Mar | 4038.00 | 312.75 | -77.1 | - | 0 | 0 | 22 | |||||||||
| 10 Mar | 3934.20 | 312.75 | -77.1 | - | 0 | 0 | 22 | |||||||||
| 9 Mar | 3815.60 | 312.75 | -77.1 | - | 0 | 0 | 22 | |||||||||
| 6 Mar | 3947.70 | 312.75 | -77.1 | 25.7 | 22 | 11 | 11 | |||||||||
| 5 Mar | 3950.20 | 389.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3898.20 | 389.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3954.20 | 389.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 3975.20 | 389.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 4007.40 | 389.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 4052.60 | 389.85 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3750 expiring on 28APR2026
Delta for 3750 CE is 0.57
Historical price for 3750 CE is as follows
On 9 Apr SUPREMEIND was trading at 3777.50. The strike last trading price was 155, which was -5.6 lower than the previous day. The implied volatity was 38.45, the open interest changed by 1 which increased total open position to 91
On 8 Apr SUPREMEIND was trading at 3787.90. The strike last trading price was 163, which was -5.6 lower than the previous day. The implied volatity was 36.14, the open interest changed by -3 which decreased total open position to 91
On 7 Apr SUPREMEIND was trading at 3772.40. The strike last trading price was 166.3, which was 50.15 higher than the previous day. The implied volatity was 41.89, the open interest changed by 15 which increased total open position to 95
On 6 Apr SUPREMEIND was trading at 3672.20. The strike last trading price was 118.3, which was 16.4 higher than the previous day. The implied volatity was 36.75, the open interest changed by 4 which increased total open position to 79
On 2 Apr SUPREMEIND was trading at 3642.10. The strike last trading price was 99.1, which was -6.45 lower than the previous day. The implied volatity was 33.79, the open interest changed by 11 which increased total open position to 76
On 1 Apr SUPREMEIND was trading at 3658.40. The strike last trading price was 104.1, which was -43.2 lower than the previous day. The implied volatity was 35.44, the open interest changed by 50 which increased total open position to 64
On 30 Mar SUPREMEIND was trading at 3745.10. The strike last trading price was 147.3, which was -16.75 lower than the previous day. The implied volatity was 32.73, the open interest changed by 2 which increased total open position to 15
On 27 Mar SUPREMEIND was trading at 3747.70. The strike last trading price was 164.1, which was -99.1 lower than the previous day. The implied volatity was 31.84, 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 263.2, which was -79.05 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 263.2, which was -79.05 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 263.2, which was -79.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar SUPREMEIND was trading at 3834.40. The strike last trading price was 263.2, which was -79.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar SUPREMEIND was trading at 3843.40. The strike last trading price was 263.2, which was -79.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar SUPREMEIND was trading at 4010.80. The strike last trading price was 263.2, which was -79.05 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 263.2, which was -79.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar SUPREMEIND was trading at 3927.60. The strike last trading price was 263.2, which was -79.05 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0
On 13 Mar SUPREMEIND was trading at 3886.50. The strike last trading price was 263.2, which was -79.05 lower than the previous day. The implied volatity was 30.07, the open interest changed by -10 which decreased total open position to 2
On 12 Mar SUPREMEIND was trading at 4043.70. The strike last trading price was 342.25, which was 29.5 higher than the previous day. The implied volatity was 17.41, the open interest changed by -7 which decreased total open position to 15
On 11 Mar SUPREMEIND was trading at 4038.00. The strike last trading price was 312.75, which was -77.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 10 Mar SUPREMEIND was trading at 3934.20. The strike last trading price was 312.75, which was -77.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 9 Mar SUPREMEIND was trading at 3815.60. The strike last trading price was 312.75, which was -77.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 6 Mar SUPREMEIND was trading at 3947.70. The strike last trading price was 312.75, which was -77.1 lower than the previous day. The implied volatity was 25.7, the open interest changed by 11 which increased total open position to 11
On 5 Mar SUPREMEIND was trading at 3950.20. The strike last trading price was 389.85, 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 4 Mar SUPREMEIND was trading at 3898.20. The strike last trading price was 389.85, 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 2 Mar SUPREMEIND was trading at 3954.20. The strike last trading price was 389.85, 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 27 Feb SUPREMEIND was trading at 3975.20. The strike last trading price was 389.85, 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 26 Feb SUPREMEIND was trading at 4007.40. The strike last trading price was 389.85, 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 25 Feb SUPREMEIND was trading at 4052.60. The strike last trading price was 389.85, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| SUPREMEIND 28-Apr-2026 (19d) 3750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 3777.50 | 99.3 | -26.8 | - | 0 | -20 | 0 |
| 8 Apr | 3787.90 | 99.3 | -26.8 | 36.98 | 144 | -21 | 99 |
| 7 Apr | 3772.40 | 128 | -41.95 | 39.98 | 96 | 27 | 121 |
| 6 Apr | 3672.20 | 169.95 | -32.1 | 42.27 | 23 | 3 | 94 |
| 2 Apr | 3642.10 | 204.6 | 24.35 | 42.14 | 32 | -13 | 91 |
| 1 Apr | 3658.40 | 183.2 | 77.55 | 34.6 | 399 | 86 | 104 |
| 30 Mar | 3745.10 | 105.65 | 36.45 | - | 0 | 0 | 0 |
| 27 Mar | 3747.70 | 105.65 | 36.45 | - | 0 | 0 | 18 |
| 25 Mar | 3832.00 | 105.65 | 36.45 | 34.41 | 24 | 15 | 17 |
| 24 Mar | 3754.40 | 69.2 | -24.85 | - | 0 | 0 | 2 |
| 23 Mar | 3704.50 | 69.2 | -24.85 | - | 0 | 0 | 2 |
| 20 Mar | 3834.40 | 69.2 | -24.85 | - | 0 | 0 | 2 |
| 19 Mar | 3843.40 | 69.2 | -24.85 | - | 3 | 0 | 2 |
| 18 Mar | 4010.80 | 69.2 | -24.85 | 35.46 | 3 | -2 | 1 |
| 17 Mar | 3923.90 | 94.05 | -12.9 | - | 7 | 0 | 3 |
| 16 Mar | 3927.60 | 94.05 | -12.9 | 32.81 | 7 | -4 | 4 |
| 13 Mar | 3886.50 | 106.95 | -28.65 | 33.72 | 12 | 9 | 9 |
| 12 Mar | 4043.70 | 135.6 | 0 | 6.09 | 0 | 0 | 0 |
| 11 Mar | 4038.00 | 135.6 | 0 | 5.92 | 0 | 0 | 0 |
| 10 Mar | 3934.20 | 135.6 | 0 | 4.57 | 0 | 0 | 0 |
| 9 Mar | 3815.60 | 135.6 | 0 | 2.41 | 0 | 0 | 0 |
| 6 Mar | 3947.70 | 135.6 | 0 | 4.53 | 0 | 0 | 0 |
| 5 Mar | 3950.20 | 135.6 | 0 | 4.17 | 0 | 0 | 0 |
| 4 Mar | 3898.20 | 135.6 | 0 | 3.47 | 0 | 0 | 0 |
| 2 Mar | 3954.20 | 135.6 | 0 | 4.56 | 0 | 0 | 0 |
| 27 Feb | 3975.20 | 135.6 | 0 | 5.12 | 0 | 0 | 0 |
| 26 Feb | 4007.40 | 135.6 | 0 | 5.06 | 0 | 0 | 0 |
| 25 Feb | 4052.60 | 0 | 0 | 4.94 | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3750 expiring on 28APR2026
Delta for 3750 PE is -
Historical price for 3750 PE is as follows
On 9 Apr SUPREMEIND was trading at 3777.50. The strike last trading price was 99.3, which was -26.8 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 0
On 8 Apr SUPREMEIND was trading at 3787.90. The strike last trading price was 99.3, which was -26.8 lower than the previous day. The implied volatity was 36.98, the open interest changed by -21 which decreased total open position to 99
On 7 Apr SUPREMEIND was trading at 3772.40. The strike last trading price was 128, which was -41.95 lower than the previous day. The implied volatity was 39.98, the open interest changed by 27 which increased total open position to 121
On 6 Apr SUPREMEIND was trading at 3672.20. The strike last trading price was 169.95, which was -32.1 lower than the previous day. The implied volatity was 42.27, the open interest changed by 3 which increased total open position to 94
On 2 Apr SUPREMEIND was trading at 3642.10. The strike last trading price was 204.6, which was 24.35 higher than the previous day. The implied volatity was 42.14, the open interest changed by -13 which decreased total open position to 91
On 1 Apr SUPREMEIND was trading at 3658.40. The strike last trading price was 183.2, which was 77.55 higher than the previous day. The implied volatity was 34.6, the open interest changed by 86 which increased total open position to 104
On 30 Mar SUPREMEIND was trading at 3745.10. The strike last trading price was 105.65, which was 36.45 higher 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 105.65, which was 36.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 25 Mar SUPREMEIND was trading at 3832.00. The strike last trading price was 105.65, which was 36.45 higher than the previous day. The implied volatity was 34.41, the open interest changed by 15 which increased total open position to 17
On 24 Mar SUPREMEIND was trading at 3754.40. The strike last trading price was 69.2, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar SUPREMEIND was trading at 3704.50. The strike last trading price was 69.2, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar SUPREMEIND was trading at 3834.40. The strike last trading price was 69.2, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar SUPREMEIND was trading at 3843.40. The strike last trading price was 69.2, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar SUPREMEIND was trading at 4010.80. The strike last trading price was 69.2, which was -24.85 lower than the previous day. The implied volatity was 35.46, the open interest changed by -2 which decreased total open position to 1
On 17 Mar SUPREMEIND was trading at 3923.90. The strike last trading price was 94.05, which was -12.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar SUPREMEIND was trading at 3927.60. The strike last trading price was 94.05, which was -12.9 lower than the previous day. The implied volatity was 32.81, the open interest changed by -4 which decreased total open position to 4
On 13 Mar SUPREMEIND was trading at 3886.50. The strike last trading price was 106.95, which was -28.65 lower than the previous day. The implied volatity was 33.72, the open interest changed by 9 which increased total open position to 9
On 12 Mar SUPREMEIND was trading at 4043.70. The strike last trading price was 135.6, which was 0 lower than the previous day. The implied volatity was 6.09, 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 135.6, which was 0 lower than the previous day. The implied volatity was 5.92, 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 135.6, which was 0 lower than the previous day. The implied volatity was 4.57, 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 135.6, which was 0 lower than the previous day. The implied volatity was 2.41, 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 135.6, which was 0 lower than the previous day. The implied volatity was 4.53, 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 135.6, which was 0 lower than the previous day. The implied volatity was 4.17, 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 135.6, 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 2 Mar SUPREMEIND was trading at 3954.20. The strike last trading price was 135.6, 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 135.6, which was 0 lower than the previous day. The implied volatity was 5.12, 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 135.6, which was 0 lower than the previous day. The implied volatity was 5.06, 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 0, which was 0 lower than the previous day. The implied volatity was 4.94, the open interest changed by 0 which decreased total open position to 0
