SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
25 Mar 2026 11:22 AM IST
| SUPREMEIND 30-MAR-2026 3800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 1.58
Theta: -6.65
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Mar | 3890.30 | 129.3 | 80.15 | 38.88 | 145 | -48 | 150 | |||||||||
| 24 Mar | 3754.40 | 50 | 13.95 | 31.96 | 292 | 90 | 202 | |||||||||
| 23 Mar | 3704.50 | 32.25 | -58.75 | 35.32 | 348 | 25 | 108 | |||||||||
| 20 Mar | 3834.40 | 87.65 | -13.7 | 27.49 | 10 | -1 | 82 | |||||||||
| 19 Mar | 3843.40 | 110.25 | -110.8 | 32.03 | 23 | 1 | 83 | |||||||||
| 18 Mar | 4010.80 | 221.05 | 61.05 | 31.53 | 218 | 23 | 84 | |||||||||
| 17 Mar | 3923.90 | 160 | -11 | 23.15 | 10 | -5 | 63 | |||||||||
| 16 Mar | 3927.60 | 171 | 9.85 | 36.98 | 10 | -2 | 68 | |||||||||
| 13 Mar | 3886.50 | 161.15 | -109.75 | 32.47 | 10 | -3 | 70 | |||||||||
| 12 Mar | 4043.70 | 270.9 | 2.4 | 27.31 | 10 | -1 | 73 | |||||||||
| 11 Mar | 4038.00 | 277.2 | 77.95 | 30.1 | 32 | 0 | 76 | |||||||||
| 10 Mar | 3934.20 | 204 | 66.6 | 26.97 | 106 | -18 | 78 | |||||||||
| 9 Mar | 3815.60 | 140.95 | -84.05 | 31.76 | 610 | 56 | 96 | |||||||||
| 6 Mar | 3947.70 | 225 | 32.95 | - | 0 | 0 | 40 | |||||||||
| 5 Mar | 3950.20 | 225 | 32.95 | 31.02 | 19 | 2 | 40 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 3898.20 | 190 | -15.8 | 26.41 | 20 | 7 | 37 | |||||||||
| 2 Mar | 3954.20 | 205.8 | -44.2 | 17.39 | 8 | 2 | 31 | |||||||||
| 27 Feb | 3975.20 | 250 | -34.75 | - | 2 | 0 | 29 | |||||||||
| 26 Feb | 4007.40 | 250 | -34.75 | 17.13 | 2 | 1 | 29 | |||||||||
| 25 Feb | 4052.60 | 284.75 | 64.75 | 14.04 | 8 | 0 | 29 | |||||||||
| 24 Feb | 3961.40 | 220 | -1.1 | 19.32 | 6 | -1 | 29 | |||||||||
| 23 Feb | 3940.60 | 219.65 | 22.45 | 23.75 | 7 | 4 | 29 | |||||||||
| 20 Feb | 3918.30 | 194.8 | 19.15 | 23.58 | 66 | 15 | 25 | |||||||||
| 19 Feb | 3873.20 | 173 | -11 | 20.85 | 15 | 5 | 10 | |||||||||
| 18 Feb | 3934.80 | 184 | 0 | - | 0 | 0 | 5 | |||||||||
| 17 Feb | 3919.60 | 184 | 0 | 14.67 | 1 | 0 | 4 | |||||||||
| 16 Feb | 3885.80 | 184 | 4.6 | 20.09 | 2 | 0 | 3 | |||||||||
| 13 Feb | 3774.90 | 179.4 | 0 | - | 0 | 0 | 3 | |||||||||
| 12 Feb | 3844.20 | 179.4 | 0 | 24.14 | 12 | 5 | 8 | |||||||||
| 11 Feb | 3849.40 | 179.4 | 48.5 | 24.19 | 5 | 2 | 3 | |||||||||
| 10 Feb | 3690.70 | 130.9 | 32.65 | 29.2 | 3 | 1 | 1 | |||||||||
| 9 Feb | 3704.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 3678.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 3740.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 3741.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 3680.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 3600.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3486.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 3513.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 3507.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 3512.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 3444.30 | 98.25 | 0 | 4.74 | 0 | 0 | 0 | |||||||||
| 23 Jan | 3488.50 | 98.25 | 0 | 3.98 | 0 | 0 | 0 | |||||||||
| 22 Jan | 3487.80 | 98.25 | 0 | 4.15 | 0 | 0 | 0 | |||||||||
| 21 Jan | 3348.70 | 98.25 | 0 | 6.35 | 0 | 0 | 0 | |||||||||
| 20 Jan | 3372.70 | 98.25 | 0 | 6.1 | 0 | 0 | 0 | |||||||||
| 19 Jan | 3467.30 | 98.25 | 0 | 4.26 | 0 | 0 | 0 | |||||||||
| 16 Jan | 3489.20 | 98.25 | 0 | 3.75 | 0 | 0 | 0 | |||||||||
| 14 Jan | 3485.20 | 98.25 | 0 | 3.56 | 0 | 0 | 0 | |||||||||
| 13 Jan | 3464.80 | 98.25 | 0 | 3.92 | 0 | 0 | 0 | |||||||||
| 12 Jan | 3498.70 | 98.25 | 0 | 3.45 | 0 | 0 | 0 | |||||||||
| 9 Jan | 3495.80 | 98.25 | 0 | 3.5 | 0 | 0 | 0 | |||||||||
| 8 Jan | 3557.40 | 98.25 | 0 | 2.72 | 0 | 0 | 0 | |||||||||
| 7 Jan | 3626.90 | 98.25 | 0 | 1.45 | 0 | 0 | 0 | |||||||||
| 6 Jan | 3636.90 | 98.25 | 0 | 1.24 | 0 | 0 | 0 | |||||||||
| 5 Jan | 3594.40 | 98.25 | 0 | 1.81 | 0 | 0 | 0 | |||||||||
| 2 Jan | 3534.10 | 98.25 | 0 | 2.64 | 0 | 0 | 0 | |||||||||
| 1 Jan | 3484.40 | 98.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 3353.80 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3800 expiring on 30MAR2026
Delta for 3800 CE is 0.71
Historical price for 3800 CE is as follows
On 25 Mar SUPREMEIND was trading at 3890.30. The strike last trading price was 129.3, which was 80.15 higher than the previous day. The implied volatity was 38.88, the open interest changed by -48 which decreased total open position to 150
On 24 Mar SUPREMEIND was trading at 3754.40. The strike last trading price was 50, which was 13.95 higher than the previous day. The implied volatity was 31.96, the open interest changed by 90 which increased total open position to 202
On 23 Mar SUPREMEIND was trading at 3704.50. The strike last trading price was 32.25, which was -58.75 lower than the previous day. The implied volatity was 35.32, the open interest changed by 25 which increased total open position to 108
On 20 Mar SUPREMEIND was trading at 3834.40. The strike last trading price was 87.65, which was -13.7 lower than the previous day. The implied volatity was 27.49, the open interest changed by -1 which decreased total open position to 82
On 19 Mar SUPREMEIND was trading at 3843.40. The strike last trading price was 110.25, which was -110.8 lower than the previous day. The implied volatity was 32.03, the open interest changed by 1 which increased total open position to 83
On 18 Mar SUPREMEIND was trading at 4010.80. The strike last trading price was 221.05, which was 61.05 higher than the previous day. The implied volatity was 31.53, the open interest changed by 23 which increased total open position to 84
On 17 Mar SUPREMEIND was trading at 3923.90. The strike last trading price was 160, which was -11 lower than the previous day. The implied volatity was 23.15, the open interest changed by -5 which decreased total open position to 63
On 16 Mar SUPREMEIND was trading at 3927.60. The strike last trading price was 171, which was 9.85 higher than the previous day. The implied volatity was 36.98, the open interest changed by -2 which decreased total open position to 68
On 13 Mar SUPREMEIND was trading at 3886.50. The strike last trading price was 161.15, which was -109.75 lower than the previous day. The implied volatity was 32.47, the open interest changed by -3 which decreased total open position to 70
On 12 Mar SUPREMEIND was trading at 4043.70. The strike last trading price was 270.9, which was 2.4 higher than the previous day. The implied volatity was 27.31, the open interest changed by -1 which decreased total open position to 73
On 11 Mar SUPREMEIND was trading at 4038.00. The strike last trading price was 277.2, which was 77.95 higher than the previous day. The implied volatity was 30.1, the open interest changed by 0 which decreased total open position to 76
On 10 Mar SUPREMEIND was trading at 3934.20. The strike last trading price was 204, which was 66.6 higher than the previous day. The implied volatity was 26.97, the open interest changed by -18 which decreased total open position to 78
On 9 Mar SUPREMEIND was trading at 3815.60. The strike last trading price was 140.95, which was -84.05 lower than the previous day. The implied volatity was 31.76, the open interest changed by 56 which increased total open position to 96
On 6 Mar SUPREMEIND was trading at 3947.70. The strike last trading price was 225, which was 32.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 5 Mar SUPREMEIND was trading at 3950.20. The strike last trading price was 225, which was 32.95 higher than the previous day. The implied volatity was 31.02, the open interest changed by 2 which increased total open position to 40
On 4 Mar SUPREMEIND was trading at 3898.20. The strike last trading price was 190, which was -15.8 lower than the previous day. The implied volatity was 26.41, the open interest changed by 7 which increased total open position to 37
On 2 Mar SUPREMEIND was trading at 3954.20. The strike last trading price was 205.8, which was -44.2 lower than the previous day. The implied volatity was 17.39, the open interest changed by 2 which increased total open position to 31
On 27 Feb SUPREMEIND was trading at 3975.20. The strike last trading price was 250, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 26 Feb SUPREMEIND was trading at 4007.40. The strike last trading price was 250, which was -34.75 lower than the previous day. The implied volatity was 17.13, the open interest changed by 1 which increased total open position to 29
On 25 Feb SUPREMEIND was trading at 4052.60. The strike last trading price was 284.75, which was 64.75 higher than the previous day. The implied volatity was 14.04, the open interest changed by 0 which decreased total open position to 29
On 24 Feb SUPREMEIND was trading at 3961.40. The strike last trading price was 220, which was -1.1 lower than the previous day. The implied volatity was 19.32, the open interest changed by -1 which decreased total open position to 29
On 23 Feb SUPREMEIND was trading at 3940.60. The strike last trading price was 219.65, which was 22.45 higher than the previous day. The implied volatity was 23.75, the open interest changed by 4 which increased total open position to 29
On 20 Feb SUPREMEIND was trading at 3918.30. The strike last trading price was 194.8, which was 19.15 higher than the previous day. The implied volatity was 23.58, the open interest changed by 15 which increased total open position to 25
On 19 Feb SUPREMEIND was trading at 3873.20. The strike last trading price was 173, which was -11 lower than the previous day. The implied volatity was 20.85, the open interest changed by 5 which increased total open position to 10
On 18 Feb SUPREMEIND was trading at 3934.80. The strike last trading price was 184, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Feb SUPREMEIND was trading at 3919.60. The strike last trading price was 184, which was 0 lower than the previous day. The implied volatity was 14.67, the open interest changed by 0 which decreased total open position to 4
On 16 Feb SUPREMEIND was trading at 3885.80. The strike last trading price was 184, which was 4.6 higher than the previous day. The implied volatity was 20.09, the open interest changed by 0 which decreased total open position to 3
On 13 Feb SUPREMEIND was trading at 3774.90. The strike last trading price was 179.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 12 Feb SUPREMEIND was trading at 3844.20. The strike last trading price was 179.4, which was 0 lower than the previous day. The implied volatity was 24.14, the open interest changed by 5 which increased total open position to 8
On 11 Feb SUPREMEIND was trading at 3849.40. The strike last trading price was 179.4, which was 48.5 higher than the previous day. The implied volatity was 24.19, the open interest changed by 2 which increased total open position to 3
On 10 Feb SUPREMEIND was trading at 3690.70. The strike last trading price was 130.9, which was 32.65 higher than the previous day. The implied volatity was 29.2, the open interest changed by 1 which increased total open position to 1
On 9 Feb SUPREMEIND was trading at 3704.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SUPREMEIND was trading at 3678.60. 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 5 Feb SUPREMEIND was trading at 3740.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SUPREMEIND was trading at 3741.00. 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 3 Feb SUPREMEIND was trading at 3680.00. 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 2 Feb SUPREMEIND was trading at 3600.80. 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 1 Feb SUPREMEIND was trading at 3486.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SUPREMEIND was trading at 3513.50. The strike last trading price was -, 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 29 Jan SUPREMEIND was trading at 3507.80. 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 28 Jan SUPREMEIND was trading at 3512.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan SUPREMEIND was trading at 3444.30. The strike last trading price was 98.25, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
On 23 Jan SUPREMEIND was trading at 3488.50. The strike last trading price was 98.25, which was 0 lower than the previous day. The implied volatity was 3.98, 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 98.25, which was 0 lower than the previous day. The implied volatity was 4.15, 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 98.25, which was 0 lower than the previous day. The implied volatity was 6.35, 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 98.25, which was 0 lower than the previous day. The implied volatity was 6.1, 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 98.25, which was 0 lower than the previous day. The implied volatity was 4.26, 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 98.25, which was 0 lower than the previous day. The implied volatity was 3.75, 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 98.25, which was 0 lower than the previous day. The implied volatity was 3.56, 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 98.25, which was 0 lower than the previous day. The implied volatity was 3.92, 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 98.25, which was 0 lower than the previous day. The implied volatity was 3.45, 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 98.25, which was 0 lower than the previous day. The implied volatity was 3.5, 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 98.25, which was 0 lower than the previous day. The implied volatity was 2.72, 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 98.25, which was 0 lower than the previous day. The implied volatity was 1.45, 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 98.25, which was 0 lower than the previous day. The implied volatity was 1.24, 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 98.25, which was 0 lower than the previous day. The implied volatity was 1.81, 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 98.25, which was 0 lower than the previous day. The implied volatity was 2.64, 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 98.25, 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 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 30MAR2026 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 1.48
Theta: -4.42
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Mar | 3890.30 | 23.5 | -48.15 | 32.73 | 67 | 24 | 146 |
| 24 Mar | 3754.40 | 71.65 | -40.55 | 30.07 | 62 | -2 | 99 |
| 23 Mar | 3704.50 | 112.2 | 51.8 | 19.2 | 92 | -29 | 101 |
| 20 Mar | 3834.40 | 57.1 | -10.45 | 29.05 | 144 | -22 | 131 |
| 19 Mar | 3843.40 | 63 | 41.1 | 32.02 | 300 | -37 | 152 |
| 18 Mar | 4010.80 | 22.95 | -21.05 | 31.73 | 246 | 38 | 190 |
| 17 Mar | 3923.90 | 40.05 | -18.05 | 35.94 | 59 | 10 | 152 |
| 16 Mar | 3927.60 | 61 | -17.85 | 35.09 | 78 | 22 | 142 |
| 13 Mar | 3886.50 | 80 | 36.8 | 36.9 | 77 | -3 | 121 |
| 12 Mar | 4043.70 | 43.2 | 1.9 | 38.55 | 146 | -13 | 128 |
| 11 Mar | 4038.00 | 40.2 | -24.95 | 36.28 | 276 | 3 | 140 |
| 10 Mar | 3934.20 | 62 | -49.65 | 35.82 | 354 | -23 | 138 |
| 9 Mar | 3815.60 | 115 | 57.9 | 37.82 | 441 | 39 | 168 |
| 6 Mar | 3947.70 | 58.5 | 10.75 | 32.39 | 106 | 6 | 122 |
| 5 Mar | 3950.20 | 50 | -33.25 | 28.4 | 156 | 4 | 116 |
| 4 Mar | 3898.20 | 80.5 | 21.3 | 33.83 | 221 | -16 | 108 |
| 2 Mar | 3954.20 | 55.85 | 7 | 30.35 | 518 | 40 | 124 |
| 27 Feb | 3975.20 | 47.3 | -1.7 | 28.01 | 65 | 33 | 84 |
| 26 Feb | 4007.40 | 49 | 7.1 | 29.77 | 33 | -7 | 51 |
| 25 Feb | 4052.60 | 41.75 | -25.25 | 30.21 | 77 | 1 | 60 |
| 24 Feb | 3961.40 | 63.3 | -16.85 | 29.74 | 189 | 19 | 60 |
| 23 Feb | 3940.60 | 80.3 | -17 | 31.81 | 23 | 4 | 40 |
| 20 Feb | 3918.30 | 99.95 | -6.05 | 32.04 | 71 | 22 | 36 |
| 19 Feb | 3873.20 | 110.55 | 15.55 | 32.68 | 23 | 11 | 13 |
| 18 Feb | 3934.80 | 95 | -472.7 | 33.32 | 2 | 1 | 1 |
| 17 Feb | 3919.60 | 567.7 | 0 | 3.31 | 0 | 0 | 0 |
| 16 Feb | 3885.80 | 567.7 | 0 | 2.67 | 0 | 0 | 0 |
| 13 Feb | 3774.90 | 567.7 | 0 | 0.43 | 0 | 0 | 0 |
| 12 Feb | 3844.20 | 567.7 | 0 | 1.77 | 0 | 0 | 0 |
| 11 Feb | 3849.40 | 567.7 | 0 | 1.7 | 0 | 0 | 0 |
| 10 Feb | 3690.70 | 567.7 | 0 | 0.02 | 0 | 0 | 0 |
| 9 Feb | 3704.90 | - | - | - | 0 | 0 | 0 |
| 6 Feb | 3678.60 | - | - | - | 0 | 0 | 0 |
| 5 Feb | 3740.90 | - | - | - | 0 | 0 | 0 |
| 4 Feb | 3741.00 | - | - | - | 0 | 0 | 0 |
| 3 Feb | 3680.00 | - | - | - | 0 | 0 | 0 |
| 2 Feb | 3600.80 | - | - | - | 0 | 0 | 0 |
| 1 Feb | 3486.90 | - | - | - | 0 | 0 | 0 |
| 30 Jan | 3513.50 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 3507.80 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 3512.90 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 3444.30 | 567.7 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 3488.50 | 567.7 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 3487.80 | 567.7 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 3348.70 | 567.7 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 3372.70 | 567.7 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 3467.30 | 567.7 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 3489.20 | 567.7 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 3485.20 | 567.7 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 3464.80 | 567.7 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 3498.70 | 567.7 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 3495.80 | 567.7 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 3557.40 | 567.7 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 3626.90 | 567.7 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 3636.90 | 567.7 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 3594.40 | 567.7 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 3534.10 | 567.7 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 3484.40 | 567.7 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 3353.80 | 0 | 0 | 0 | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3800 expiring on 30MAR2026
Delta for 3800 PE is -0.25
Historical price for 3800 PE is as follows
On 25 Mar SUPREMEIND was trading at 3890.30. The strike last trading price was 23.5, which was -48.15 lower than the previous day. The implied volatity was 32.73, the open interest changed by 24 which increased total open position to 146
On 24 Mar SUPREMEIND was trading at 3754.40. The strike last trading price was 71.65, which was -40.55 lower than the previous day. The implied volatity was 30.07, the open interest changed by -2 which decreased total open position to 99
On 23 Mar SUPREMEIND was trading at 3704.50. The strike last trading price was 112.2, which was 51.8 higher than the previous day. The implied volatity was 19.2, the open interest changed by -29 which decreased total open position to 101
On 20 Mar SUPREMEIND was trading at 3834.40. The strike last trading price was 57.1, which was -10.45 lower than the previous day. The implied volatity was 29.05, the open interest changed by -22 which decreased total open position to 131
On 19 Mar SUPREMEIND was trading at 3843.40. The strike last trading price was 63, which was 41.1 higher than the previous day. The implied volatity was 32.02, the open interest changed by -37 which decreased total open position to 152
On 18 Mar SUPREMEIND was trading at 4010.80. The strike last trading price was 22.95, which was -21.05 lower than the previous day. The implied volatity was 31.73, the open interest changed by 38 which increased total open position to 190
On 17 Mar SUPREMEIND was trading at 3923.90. The strike last trading price was 40.05, which was -18.05 lower than the previous day. The implied volatity was 35.94, the open interest changed by 10 which increased total open position to 152
On 16 Mar SUPREMEIND was trading at 3927.60. The strike last trading price was 61, which was -17.85 lower than the previous day. The implied volatity was 35.09, the open interest changed by 22 which increased total open position to 142
On 13 Mar SUPREMEIND was trading at 3886.50. The strike last trading price was 80, which was 36.8 higher than the previous day. The implied volatity was 36.9, the open interest changed by -3 which decreased total open position to 121
On 12 Mar SUPREMEIND was trading at 4043.70. The strike last trading price was 43.2, which was 1.9 higher than the previous day. The implied volatity was 38.55, the open interest changed by -13 which decreased total open position to 128
On 11 Mar SUPREMEIND was trading at 4038.00. The strike last trading price was 40.2, which was -24.95 lower than the previous day. The implied volatity was 36.28, the open interest changed by 3 which increased total open position to 140
On 10 Mar SUPREMEIND was trading at 3934.20. The strike last trading price was 62, which was -49.65 lower than the previous day. The implied volatity was 35.82, the open interest changed by -23 which decreased total open position to 138
On 9 Mar SUPREMEIND was trading at 3815.60. The strike last trading price was 115, which was 57.9 higher than the previous day. The implied volatity was 37.82, the open interest changed by 39 which increased total open position to 168
On 6 Mar SUPREMEIND was trading at 3947.70. The strike last trading price was 58.5, which was 10.75 higher than the previous day. The implied volatity was 32.39, the open interest changed by 6 which increased total open position to 122
On 5 Mar SUPREMEIND was trading at 3950.20. The strike last trading price was 50, which was -33.25 lower than the previous day. The implied volatity was 28.4, the open interest changed by 4 which increased total open position to 116
On 4 Mar SUPREMEIND was trading at 3898.20. The strike last trading price was 80.5, which was 21.3 higher than the previous day. The implied volatity was 33.83, the open interest changed by -16 which decreased total open position to 108
On 2 Mar SUPREMEIND was trading at 3954.20. The strike last trading price was 55.85, which was 7 higher than the previous day. The implied volatity was 30.35, the open interest changed by 40 which increased total open position to 124
On 27 Feb SUPREMEIND was trading at 3975.20. The strike last trading price was 47.3, which was -1.7 lower than the previous day. The implied volatity was 28.01, the open interest changed by 33 which increased total open position to 84
On 26 Feb SUPREMEIND was trading at 4007.40. The strike last trading price was 49, which was 7.1 higher than the previous day. The implied volatity was 29.77, the open interest changed by -7 which decreased total open position to 51
On 25 Feb SUPREMEIND was trading at 4052.60. The strike last trading price was 41.75, which was -25.25 lower than the previous day. The implied volatity was 30.21, the open interest changed by 1 which increased total open position to 60
On 24 Feb SUPREMEIND was trading at 3961.40. The strike last trading price was 63.3, which was -16.85 lower than the previous day. The implied volatity was 29.74, the open interest changed by 19 which increased total open position to 60
On 23 Feb SUPREMEIND was trading at 3940.60. The strike last trading price was 80.3, which was -17 lower than the previous day. The implied volatity was 31.81, the open interest changed by 4 which increased total open position to 40
On 20 Feb SUPREMEIND was trading at 3918.30. The strike last trading price was 99.95, which was -6.05 lower than the previous day. The implied volatity was 32.04, the open interest changed by 22 which increased total open position to 36
On 19 Feb SUPREMEIND was trading at 3873.20. The strike last trading price was 110.55, which was 15.55 higher than the previous day. The implied volatity was 32.68, the open interest changed by 11 which increased total open position to 13
On 18 Feb SUPREMEIND was trading at 3934.80. The strike last trading price was 95, which was -472.7 lower than the previous day. The implied volatity was 33.32, the open interest changed by 1 which increased total open position to 1
On 17 Feb SUPREMEIND was trading at 3919.60. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was 3.31, 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 567.7, which was 0 lower than the previous day. The implied volatity was 2.67, 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 567.7, 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 12 Feb SUPREMEIND was trading at 3844.20. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was 1.77, 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 567.7, which was 0 lower than the previous day. The implied volatity was 1.7, 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 567.7, which was 0 lower than the previous day. The implied volatity was 0.02, 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 -, 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 6 Feb SUPREMEIND was trading at 3678.60. 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 5 Feb SUPREMEIND was trading at 3740.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SUPREMEIND was trading at 3741.00. 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 3 Feb SUPREMEIND was trading at 3680.00. 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 2 Feb SUPREMEIND was trading at 3600.80. 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 1 Feb SUPREMEIND was trading at 3486.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SUPREMEIND was trading at 3513.50. The strike last trading price was -, 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 29 Jan SUPREMEIND was trading at 3507.80. 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 28 Jan SUPREMEIND was trading at 3512.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan SUPREMEIND was trading at 3444.30. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan SUPREMEIND was trading at 3488.50. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan SUPREMEIND was trading at 3487.80. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan SUPREMEIND was trading at 3348.70. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan SUPREMEIND was trading at 3372.70. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan SUPREMEIND was trading at 3467.30. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan SUPREMEIND was trading at 3489.20. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SUPREMEIND was trading at 3485.20. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SUPREMEIND was trading at 3464.80. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SUPREMEIND was trading at 3498.70. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SUPREMEIND was trading at 3495.80. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SUPREMEIND was trading at 3557.40. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SUPREMEIND was trading at 3626.90. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SUPREMEIND was trading at 3636.90. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan SUPREMEIND was trading at 3594.40. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan SUPREMEIND was trading at 3534.10. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SUPREMEIND was trading at 3484.40. The strike last trading price was 567.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec SUPREMEIND was trading at 3353.80. The strike last trading price was 0, 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
