SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
20 Feb 2026 04:13 PM IST
| SUPREMEIND 24-FEB-2026 3750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.67
Theta: -3.3
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 3918.30 | 153.1 | -1.35 | 28.21 | 2 | -1 | 183 | |||||||||
| 19 Feb | 3873.20 | 154.45 | -34.55 | 38.8 | 41 | 0 | 183 | |||||||||
| 18 Feb | 3934.80 | 189 | 11.7 | 13.26 | 27 | -4 | 183 | |||||||||
| 17 Feb | 3919.60 | 177.3 | 27.9 | 13.05 | 42 | 4 | 188 | |||||||||
| 16 Feb | 3885.80 | 155 | 65.85 | 23.27 | 97 | 3 | 185 | |||||||||
| 13 Feb | 3774.90 | 84.55 | -56.3 | 28.28 | 77 | 1 | 182 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 3844.20 | 140 | -4.75 | 28.07 | 20 | -3 | 182 | |||||||||
| 11 Feb | 3849.40 | 142.05 | 81.75 | 28.53 | 710 | -77 | 184 | |||||||||
| 10 Feb | 3690.70 | 57.15 | -10.5 | 26.14 | 1,385 | 61 | 260 | |||||||||
| 9 Feb | 3704.90 | 65 | 9.5 | 24.54 | 159 | 7 | 200 | |||||||||
| 6 Feb | 3678.60 | 52.65 | -40.35 | 23.3 | 323 | 55 | 193 | |||||||||
| 5 Feb | 3740.90 | 93 | -7.55 | 26.82 | 323 | 22 | 140 | |||||||||
| 4 Feb | 3741.00 | 98 | 31.6 | 27.33 | 230 | 62 | 116 | |||||||||
| 3 Feb | 3680.00 | 66.3 | 21.1 | 24.95 | 122 | 12 | 54 | |||||||||
| 2 Feb | 3600.80 | 45.35 | 16.5 | 25.94 | 63 | 22 | 42 | |||||||||
| 1 Feb | 3486.90 | 29.75 | -7.25 | 30.27 | 19 | 2 | 22 | |||||||||
| 30 Jan | 3513.50 | 34.35 | -0.25 | 30.26 | 2 | 0 | 19 | |||||||||
| 29 Jan | 3507.80 | 34.6 | -4.4 | 28.87 | 13 | 2 | 20 | |||||||||
| 28 Jan | 3512.90 | 39 | 4.1 | 28.63 | 13 | -1 | 17 | |||||||||
| 27 Jan | 3444.30 | 37.45 | -2 | 32.16 | 34 | 8 | 20 | |||||||||
| 23 Jan | 3488.50 | 39.75 | -1.15 | 27.89 | 33 | -3 | 11 | |||||||||
| 22 Jan | 3487.80 | 40.5 | 21.5 | 28.29 | 8 | -2 | 16 | |||||||||
| 21 Jan | 3348.70 | 19 | -42.1 | 30.26 | 22 | 18 | 18 | |||||||||
| 20 Jan | 3372.70 | 61.1 | 0 | 7.66 | 0 | 0 | 0 | |||||||||
| 19 Jan | 3467.30 | 61.1 | 0 | 5.62 | 0 | 0 | 0 | |||||||||
| 16 Jan | 3489.20 | 61.1 | 0 | 4.77 | 0 | 0 | 0 | |||||||||
| 14 Jan | 3485.20 | 61.1 | 0 | 4.46 | 0 | 0 | 0 | |||||||||
| 13 Jan | 3464.80 | 61.1 | 0 | 4.91 | 0 | 0 | 0 | |||||||||
| 12 Jan | 3498.70 | 61.1 | 0 | 4.3 | 0 | 0 | 0 | |||||||||
| 9 Jan | 3495.80 | 61.1 | 0 | 4.28 | 0 | 0 | 0 | |||||||||
| 8 Jan | 3557.40 | 61.1 | 0 | 3.27 | 0 | 0 | 0 | |||||||||
| 7 Jan | 3626.90 | 61.1 | 0 | 1.37 | 0 | 0 | 0 | |||||||||
| 6 Jan | 3636.90 | 61.1 | 0 | 1.31 | 0 | 0 | 0 | |||||||||
| 5 Jan | 3594.40 | 61.1 | 0 | 2.2 | 0 | 0 | 0 | |||||||||
| 2 Jan | 3534.10 | 61.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 3484.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 3353.80 | 0 | - | - | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3750 expiring on 24FEB2026
Delta for 3750 CE is 0.91
Historical price for 3750 CE is as follows
On 20 Feb SUPREMEIND was trading at 3918.30. The strike last trading price was 153.1, which was -1.35 lower than the previous day. The implied volatity was 28.21, the open interest changed by -1 which decreased total open position to 183
On 19 Feb SUPREMEIND was trading at 3873.20. The strike last trading price was 154.45, which was -34.55 lower than the previous day. The implied volatity was 38.8, the open interest changed by 0 which decreased total open position to 183
On 18 Feb SUPREMEIND was trading at 3934.80. The strike last trading price was 189, which was 11.7 higher than the previous day. The implied volatity was 13.26, the open interest changed by -4 which decreased total open position to 183
On 17 Feb SUPREMEIND was trading at 3919.60. The strike last trading price was 177.3, which was 27.9 higher than the previous day. The implied volatity was 13.05, the open interest changed by 4 which increased total open position to 188
On 16 Feb SUPREMEIND was trading at 3885.80. The strike last trading price was 155, which was 65.85 higher than the previous day. The implied volatity was 23.27, the open interest changed by 3 which increased total open position to 185
On 13 Feb SUPREMEIND was trading at 3774.90. The strike last trading price was 84.55, which was -56.3 lower than the previous day. The implied volatity was 28.28, the open interest changed by 1 which increased total open position to 182
On 12 Feb SUPREMEIND was trading at 3844.20. The strike last trading price was 140, which was -4.75 lower than the previous day. The implied volatity was 28.07, the open interest changed by -3 which decreased total open position to 182
On 11 Feb SUPREMEIND was trading at 3849.40. The strike last trading price was 142.05, which was 81.75 higher than the previous day. The implied volatity was 28.53, the open interest changed by -77 which decreased total open position to 184
On 10 Feb SUPREMEIND was trading at 3690.70. The strike last trading price was 57.15, which was -10.5 lower than the previous day. The implied volatity was 26.14, the open interest changed by 61 which increased total open position to 260
On 9 Feb SUPREMEIND was trading at 3704.90. The strike last trading price was 65, which was 9.5 higher than the previous day. The implied volatity was 24.54, the open interest changed by 7 which increased total open position to 200
On 6 Feb SUPREMEIND was trading at 3678.60. The strike last trading price was 52.65, which was -40.35 lower than the previous day. The implied volatity was 23.3, the open interest changed by 55 which increased total open position to 193
On 5 Feb SUPREMEIND was trading at 3740.90. The strike last trading price was 93, which was -7.55 lower than the previous day. The implied volatity was 26.82, the open interest changed by 22 which increased total open position to 140
On 4 Feb SUPREMEIND was trading at 3741.00. The strike last trading price was 98, which was 31.6 higher than the previous day. The implied volatity was 27.33, the open interest changed by 62 which increased total open position to 116
On 3 Feb SUPREMEIND was trading at 3680.00. The strike last trading price was 66.3, which was 21.1 higher than the previous day. The implied volatity was 24.95, the open interest changed by 12 which increased total open position to 54
On 2 Feb SUPREMEIND was trading at 3600.80. The strike last trading price was 45.35, which was 16.5 higher than the previous day. The implied volatity was 25.94, the open interest changed by 22 which increased total open position to 42
On 1 Feb SUPREMEIND was trading at 3486.90. The strike last trading price was 29.75, which was -7.25 lower than the previous day. The implied volatity was 30.27, the open interest changed by 2 which increased total open position to 22
On 30 Jan SUPREMEIND was trading at 3513.50. The strike last trading price was 34.35, which was -0.25 lower than the previous day. The implied volatity was 30.26, the open interest changed by 0 which decreased total open position to 19
On 29 Jan SUPREMEIND was trading at 3507.80. The strike last trading price was 34.6, which was -4.4 lower than the previous day. The implied volatity was 28.87, the open interest changed by 2 which increased total open position to 20
On 28 Jan SUPREMEIND was trading at 3512.90. The strike last trading price was 39, which was 4.1 higher than the previous day. The implied volatity was 28.63, the open interest changed by -1 which decreased total open position to 17
On 27 Jan SUPREMEIND was trading at 3444.30. The strike last trading price was 37.45, which was -2 lower than the previous day. The implied volatity was 32.16, the open interest changed by 8 which increased total open position to 20
On 23 Jan SUPREMEIND was trading at 3488.50. The strike last trading price was 39.75, which was -1.15 lower than the previous day. The implied volatity was 27.89, the open interest changed by -3 which decreased total open position to 11
On 22 Jan SUPREMEIND was trading at 3487.80. The strike last trading price was 40.5, which was 21.5 higher than the previous day. The implied volatity was 28.29, the open interest changed by -2 which decreased total open position to 16
On 21 Jan SUPREMEIND was trading at 3348.70. The strike last trading price was 19, which was -42.1 lower than the previous day. The implied volatity was 30.26, the open interest changed by 18 which increased total open position to 18
On 20 Jan SUPREMEIND was trading at 3372.70. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was 7.66, the open interest changed by 0 which decreased total open position to 0
On 19 Jan SUPREMEIND was trading at 3467.30. The strike last trading price was 61.1, 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 16 Jan SUPREMEIND was trading at 3489.20. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SUPREMEIND was trading at 3485.20. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SUPREMEIND was trading at 3464.80. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SUPREMEIND was trading at 3498.70. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SUPREMEIND was trading at 3495.80. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was 4.28, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SUPREMEIND was trading at 3557.40. The strike last trading price was 61.1, 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 7 Jan SUPREMEIND was trading at 3626.90. The strike last trading price was 61.1, 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
On 6 Jan SUPREMEIND was trading at 3636.90. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 5 Jan SUPREMEIND was trading at 3594.40. The strike last trading price was 61.1, which was 0 lower than the previous day. The implied volatity was 2.2, the open interest changed by 0 which decreased total open position to 0
On 2 Jan SUPREMEIND was trading at 3534.10. The strike last trading price was 61.1, 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 1 Jan SUPREMEIND was trading at 3484.40. 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 31 Dec SUPREMEIND was trading at 3353.80. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SUPREMEIND 24FEB2026 3750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.53
Theta: -1.57
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 3918.30 | 3 | -3.6 | 24.9 | 366 | -25 | 728 |
| 19 Feb | 3873.20 | 6.1 | 1.35 | 24.63 | 525 | -70 | 753 |
| 18 Feb | 3934.80 | 5.05 | -4.85 | 27.93 | 422 | 1 | 823 |
| 17 Feb | 3919.60 | 10.05 | -10.05 | 29.44 | 906 | 555 | 821 |
| 16 Feb | 3885.80 | 19.5 | -37 | 30.83 | 501 | 151 | 266 |
| 13 Feb | 3774.90 | 59.7 | 23.8 | 26.89 | 162 | -24 | 124 |
| 12 Feb | 3844.20 | 36.05 | -9.65 | 28.18 | 66 | -5 | 148 |
| 11 Feb | 3849.40 | 43.8 | -66.65 | 31.19 | 150 | 29 | 155 |
| 10 Feb | 3690.70 | 109.45 | 18.2 | 30.13 | 389 | 78 | 128 |
| 9 Feb | 3704.90 | 90.75 | -30.55 | 26.92 | 20 | 2 | 48 |
| 6 Feb | 3678.60 | 121.75 | 33.75 | 28.19 | 30 | -7 | 45 |
| 5 Feb | 3740.90 | 88 | -6.2 | 26.46 | 51 | 14 | 52 |
| 4 Feb | 3741.00 | 96.8 | -45.5 | 28.56 | 50 | 26 | 36 |
| 3 Feb | 3680.00 | 142.3 | -42.15 | 32.86 | 1 | 0 | 9 |
| 2 Feb | 3600.80 | 183.3 | -79.8 | 31.67 | 10 | 0 | 4 |
| 1 Feb | 3486.90 | 263.1 | -239.05 | - | 0 | 0 | 4 |
| 30 Jan | 3513.50 | 263.1 | -239.05 | - | 0 | 0 | 4 |
| 29 Jan | 3507.80 | 263.1 | -239.05 | - | 0 | 0 | 0 |
| 28 Jan | 3512.90 | 263.1 | -239.05 | 35.39 | 11 | 5 | 5 |
| 27 Jan | 3444.30 | 502.15 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 3488.50 | 502.15 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 3487.80 | 502.15 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 3348.70 | 502.15 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 3372.70 | 502.15 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 3467.30 | 502.15 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 3489.20 | 502.15 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 3485.20 | 502.15 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 3464.80 | 502.15 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 3498.70 | 502.15 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 3495.80 | 502.15 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 3557.40 | 502.15 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 3626.90 | 502.15 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 3636.90 | 502.15 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 3594.40 | 502.15 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 3534.10 | 502.15 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 3484.40 | 0 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 3353.80 | 0 | - | - | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3750 expiring on 24FEB2026
Delta for 3750 PE is -0.07
Historical price for 3750 PE is as follows
On 20 Feb SUPREMEIND was trading at 3918.30. The strike last trading price was 3, which was -3.6 lower than the previous day. The implied volatity was 24.9, the open interest changed by -25 which decreased total open position to 728
On 19 Feb SUPREMEIND was trading at 3873.20. The strike last trading price was 6.1, which was 1.35 higher than the previous day. The implied volatity was 24.63, the open interest changed by -70 which decreased total open position to 753
On 18 Feb SUPREMEIND was trading at 3934.80. The strike last trading price was 5.05, which was -4.85 lower than the previous day. The implied volatity was 27.93, the open interest changed by 1 which increased total open position to 823
On 17 Feb SUPREMEIND was trading at 3919.60. The strike last trading price was 10.05, which was -10.05 lower than the previous day. The implied volatity was 29.44, the open interest changed by 555 which increased total open position to 821
On 16 Feb SUPREMEIND was trading at 3885.80. The strike last trading price was 19.5, which was -37 lower than the previous day. The implied volatity was 30.83, the open interest changed by 151 which increased total open position to 266
On 13 Feb SUPREMEIND was trading at 3774.90. The strike last trading price was 59.7, which was 23.8 higher than the previous day. The implied volatity was 26.89, the open interest changed by -24 which decreased total open position to 124
On 12 Feb SUPREMEIND was trading at 3844.20. The strike last trading price was 36.05, which was -9.65 lower than the previous day. The implied volatity was 28.18, the open interest changed by -5 which decreased total open position to 148
On 11 Feb SUPREMEIND was trading at 3849.40. The strike last trading price was 43.8, which was -66.65 lower than the previous day. The implied volatity was 31.19, the open interest changed by 29 which increased total open position to 155
On 10 Feb SUPREMEIND was trading at 3690.70. The strike last trading price was 109.45, which was 18.2 higher than the previous day. The implied volatity was 30.13, the open interest changed by 78 which increased total open position to 128
On 9 Feb SUPREMEIND was trading at 3704.90. The strike last trading price was 90.75, which was -30.55 lower than the previous day. The implied volatity was 26.92, the open interest changed by 2 which increased total open position to 48
On 6 Feb SUPREMEIND was trading at 3678.60. The strike last trading price was 121.75, which was 33.75 higher than the previous day. The implied volatity was 28.19, the open interest changed by -7 which decreased total open position to 45
On 5 Feb SUPREMEIND was trading at 3740.90. The strike last trading price was 88, which was -6.2 lower than the previous day. The implied volatity was 26.46, the open interest changed by 14 which increased total open position to 52
On 4 Feb SUPREMEIND was trading at 3741.00. The strike last trading price was 96.8, which was -45.5 lower than the previous day. The implied volatity was 28.56, the open interest changed by 26 which increased total open position to 36
On 3 Feb SUPREMEIND was trading at 3680.00. The strike last trading price was 142.3, which was -42.15 lower than the previous day. The implied volatity was 32.86, the open interest changed by 0 which decreased total open position to 9
On 2 Feb SUPREMEIND was trading at 3600.80. The strike last trading price was 183.3, which was -79.8 lower than the previous day. The implied volatity was 31.67, the open interest changed by 0 which decreased total open position to 4
On 1 Feb SUPREMEIND was trading at 3486.90. The strike last trading price was 263.1, which was -239.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan SUPREMEIND was trading at 3513.50. The strike last trading price was 263.1, which was -239.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Jan SUPREMEIND was trading at 3507.80. The strike last trading price was 263.1, which was -239.05 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 263.1, which was -239.05 lower than the previous day. The implied volatity was 35.39, the open interest changed by 5 which increased total open position to 5
On 27 Jan SUPREMEIND was trading at 3444.30. The strike last trading price was 502.15, 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 Jan SUPREMEIND was trading at 3488.50. The strike last trading price was 502.15, 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 22 Jan SUPREMEIND was trading at 3487.80. The strike last trading price was 502.15, 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 21 Jan SUPREMEIND was trading at 3348.70. The strike last trading price was 502.15, 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 Jan SUPREMEIND was trading at 3372.70. The strike last trading price was 502.15, 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 Jan SUPREMEIND was trading at 3467.30. The strike last trading price was 502.15, 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 Jan SUPREMEIND was trading at 3489.20. The strike last trading price was 502.15, 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 14 Jan SUPREMEIND was trading at 3485.20. The strike last trading price was 502.15, 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 Jan SUPREMEIND was trading at 3464.80. The strike last trading price was 502.15, 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 Jan SUPREMEIND was trading at 3498.70. The strike last trading price was 502.15, 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 Jan SUPREMEIND was trading at 3495.80. The strike last trading price was 502.15, 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 Jan SUPREMEIND was trading at 3557.40. The strike last trading price was 502.15, 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 Jan SUPREMEIND was trading at 3626.90. The strike last trading price was 502.15, 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 Jan SUPREMEIND was trading at 3636.90. The strike last trading price was 502.15, 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 Jan SUPREMEIND was trading at 3594.40. The strike last trading price was 502.15, 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 Jan SUPREMEIND was trading at 3534.10. The strike last trading price was 502.15, 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 Jan SUPREMEIND was trading at 3484.40. 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 31 Dec SUPREMEIND was trading at 3353.80. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
