SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
23 Mar 2026 04:12 PM IST
| SUPREMEIND 30-MAR-2026 3850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 1.49
Theta: -4.04
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 3704.50 | 21.85 | -45.15 | 36.15 | 271 | 44 | 111 | |||||||||
| 20 Mar | 3834.40 | 67.1 | -14.3 | 29.48 | 111 | 41 | 68 | |||||||||
| 19 Mar | 3843.40 | 81.8 | -35.6 | 31.28 | 33 | 6 | 27 | |||||||||
| 18 Mar | 4010.80 | 117.4 | -128.85 | - | 0 | 0 | 21 | |||||||||
| 17 Mar | 3923.90 | 117.4 | -128.85 | 16.81 | 5 | 0 | 22 | |||||||||
| 16 Mar | 3927.60 | 246.25 | 75.05 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3886.50 | 246.25 | 75.05 | - | 0 | 0 | 22 | |||||||||
| 12 Mar | 4043.70 | 246.25 | 75.05 | - | 0 | 0 | 22 | |||||||||
| 11 Mar | 4038.00 | 246.25 | 75.05 | 33.13 | 4 | 0 | 21 | |||||||||
| 10 Mar | 3934.20 | 171.2 | 58.2 | 27.76 | 26 | -7 | 21 | |||||||||
| 9 Mar | 3815.60 | 111.9 | -94.2 | 30.84 | 23 | 12 | 26 | |||||||||
|
|
||||||||||||||||
| 6 Mar | 3947.70 | 206.1 | 29.25 | 33.43 | 3 | 2 | 0 | |||||||||
| 5 Mar | 3950.20 | 176.85 | 3 | 26.9 | 14 | 1 | 11 | |||||||||
| 4 Mar | 3898.20 | 173.85 | -2.65 | 30.47 | 2 | 1 | 11 | |||||||||
| 2 Mar | 3954.20 | 176.5 | -45 | 20.56 | 18 | 7 | 9 | |||||||||
| 27 Feb | 3975.20 | 221.5 | 129.15 | - | 0 | 0 | 2 | |||||||||
| 26 Feb | 4007.40 | 221.5 | 129.15 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 4052.60 | 221.5 | 129.15 | 17.92 | 4 | 0 | 0 | |||||||||
| 24 Feb | 3961.40 | 92.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 3940.60 | 92.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 3918.30 | 92.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 3873.20 | 92.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 3934.80 | 92.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 3919.60 | 92.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 3885.80 | 92.35 | 0 | 0.05 | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3850 expiring on 30MAR2026
Delta for 3850 CE is 0.21
Historical price for 3850 CE is as follows
On 23 Mar SUPREMEIND was trading at 3704.50. The strike last trading price was 21.85, which was -45.15 lower than the previous day. The implied volatity was 36.15, the open interest changed by 44 which increased total open position to 111
On 20 Mar SUPREMEIND was trading at 3834.40. The strike last trading price was 67.1, which was -14.3 lower than the previous day. The implied volatity was 29.48, the open interest changed by 41 which increased total open position to 68
On 19 Mar SUPREMEIND was trading at 3843.40. The strike last trading price was 81.8, which was -35.6 lower than the previous day. The implied volatity was 31.28, the open interest changed by 6 which increased total open position to 27
On 18 Mar SUPREMEIND was trading at 4010.80. The strike last trading price was 117.4, which was -128.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 17 Mar SUPREMEIND was trading at 3923.90. The strike last trading price was 117.4, which was -128.85 lower than the previous day. The implied volatity was 16.81, the open interest changed by 0 which decreased total open position to 22
On 16 Mar SUPREMEIND was trading at 3927.60. The strike last trading price was 246.25, which was 75.05 higher 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 246.25, which was 75.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 12 Mar SUPREMEIND was trading at 4043.70. The strike last trading price was 246.25, which was 75.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 11 Mar SUPREMEIND was trading at 4038.00. The strike last trading price was 246.25, which was 75.05 higher than the previous day. The implied volatity was 33.13, the open interest changed by 0 which decreased total open position to 21
On 10 Mar SUPREMEIND was trading at 3934.20. The strike last trading price was 171.2, which was 58.2 higher than the previous day. The implied volatity was 27.76, the open interest changed by -7 which decreased total open position to 21
On 9 Mar SUPREMEIND was trading at 3815.60. The strike last trading price was 111.9, which was -94.2 lower than the previous day. The implied volatity was 30.84, the open interest changed by 12 which increased total open position to 26
On 6 Mar SUPREMEIND was trading at 3947.70. The strike last trading price was 206.1, which was 29.25 higher than the previous day. The implied volatity was 33.43, the open interest changed by 2 which increased total open position to 0
On 5 Mar SUPREMEIND was trading at 3950.20. The strike last trading price was 176.85, which was 3 higher than the previous day. The implied volatity was 26.9, the open interest changed by 1 which increased total open position to 11
On 4 Mar SUPREMEIND was trading at 3898.20. The strike last trading price was 173.85, which was -2.65 lower than the previous day. The implied volatity was 30.47, the open interest changed by 1 which increased total open position to 11
On 2 Mar SUPREMEIND was trading at 3954.20. The strike last trading price was 176.5, which was -45 lower than the previous day. The implied volatity was 20.56, the open interest changed by 7 which increased total open position to 9
On 27 Feb SUPREMEIND was trading at 3975.20. The strike last trading price was 221.5, which was 129.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb SUPREMEIND was trading at 4007.40. The strike last trading price was 221.5, which was 129.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb SUPREMEIND was trading at 4052.60. The strike last trading price was 221.5, which was 129.15 higher than the previous day. The implied volatity was 17.92, 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 92.35, 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 92.35, 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 92.35, 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 92.35, 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 92.35, 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 92.35, 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 92.35, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
| SUPREMEIND 30MAR2026 3850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.84
Vega: 1.23
Theta: -1.39
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 3704.50 | 150.95 | 66.9 | 26.08 | 18 | -1 | 54 |
| 20 Mar | 3834.40 | 86.45 | -1.65 | 31.02 | 26 | 5 | 55 |
| 19 Mar | 3843.40 | 87.25 | 55.2 | 32.34 | 79 | -6 | 42 |
| 18 Mar | 4010.80 | 32 | -28.7 | 30.69 | 39 | -6 | 47 |
| 17 Mar | 3923.90 | 61.55 | -14.05 | 38.45 | 24 | -1 | 54 |
| 16 Mar | 3927.60 | 75.85 | -21.65 | 33.46 | 48 | 3 | 55 |
| 13 Mar | 3886.50 | 95.6 | 40.35 | 35.2 | 87 | 1 | 52 |
| 12 Mar | 4043.70 | 56.95 | 4.2 | 37.45 | 35 | -3 | 51 |
| 11 Mar | 4038.00 | 51.3 | -31.25 | 35.74 | 82 | -45 | 54 |
| 10 Mar | 3934.20 | 78.05 | -59.2 | 35.51 | 77 | 6 | 98 |
| 9 Mar | 3815.60 | 139.65 | 69.65 | 37.87 | 72 | -1 | 90 |
| 6 Mar | 3947.70 | 70 | 5.8 | 31.01 | 40 | -5 | 91 |
| 5 Mar | 3950.20 | 66.4 | -35.9 | 28.47 | 48 | -4 | 96 |
| 4 Mar | 3898.20 | 104 | 28.65 | 34.86 | 42 | 5 | 99 |
| 2 Mar | 3954.20 | 71.95 | 9.65 | 30.4 | 122 | 55 | 94 |
| 27 Feb | 3975.20 | 60.15 | -3.05 | 27.62 | 60 | 23 | 37 |
| 26 Feb | 4007.40 | 63.2 | 9.2 | 29.84 | 6 | -2 | 14 |
| 25 Feb | 4052.60 | 54 | -42.45 | 30.25 | 30 | 12 | 16 |
| 24 Feb | 3961.40 | 96.45 | -361.3 | 33.57 | 4 | 2 | 2 |
| 23 Feb | 3940.60 | 457.75 | 0 | 2.71 | 0 | 0 | 0 |
| 20 Feb | 3918.30 | 457.75 | 0 | 1.84 | 0 | 0 | 0 |
| 19 Feb | 3873.20 | 457.75 | 0 | 1.46 | 0 | 0 | 0 |
| 18 Feb | 3934.80 | 457.75 | 0 | 2.55 | 0 | 0 | 0 |
| 17 Feb | 3919.60 | 457.75 | 0 | 2.34 | 0 | 0 | 0 |
| 16 Feb | 3885.80 | 457.75 | 0 | 1.7 | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3850 expiring on 30MAR2026
Delta for 3850 PE is -0.84
Historical price for 3850 PE is as follows
On 23 Mar SUPREMEIND was trading at 3704.50. The strike last trading price was 150.95, which was 66.9 higher than the previous day. The implied volatity was 26.08, the open interest changed by -1 which decreased total open position to 54
On 20 Mar SUPREMEIND was trading at 3834.40. The strike last trading price was 86.45, which was -1.65 lower than the previous day. The implied volatity was 31.02, the open interest changed by 5 which increased total open position to 55
On 19 Mar SUPREMEIND was trading at 3843.40. The strike last trading price was 87.25, which was 55.2 higher than the previous day. The implied volatity was 32.34, the open interest changed by -6 which decreased total open position to 42
On 18 Mar SUPREMEIND was trading at 4010.80. The strike last trading price was 32, which was -28.7 lower than the previous day. The implied volatity was 30.69, the open interest changed by -6 which decreased total open position to 47
On 17 Mar SUPREMEIND was trading at 3923.90. The strike last trading price was 61.55, which was -14.05 lower than the previous day. The implied volatity was 38.45, the open interest changed by -1 which decreased total open position to 54
On 16 Mar SUPREMEIND was trading at 3927.60. The strike last trading price was 75.85, which was -21.65 lower than the previous day. The implied volatity was 33.46, the open interest changed by 3 which increased total open position to 55
On 13 Mar SUPREMEIND was trading at 3886.50. The strike last trading price was 95.6, which was 40.35 higher than the previous day. The implied volatity was 35.2, the open interest changed by 1 which increased total open position to 52
On 12 Mar SUPREMEIND was trading at 4043.70. The strike last trading price was 56.95, which was 4.2 higher than the previous day. The implied volatity was 37.45, the open interest changed by -3 which decreased total open position to 51
On 11 Mar SUPREMEIND was trading at 4038.00. The strike last trading price was 51.3, which was -31.25 lower than the previous day. The implied volatity was 35.74, the open interest changed by -45 which decreased total open position to 54
On 10 Mar SUPREMEIND was trading at 3934.20. The strike last trading price was 78.05, which was -59.2 lower than the previous day. The implied volatity was 35.51, the open interest changed by 6 which increased total open position to 98
On 9 Mar SUPREMEIND was trading at 3815.60. The strike last trading price was 139.65, which was 69.65 higher than the previous day. The implied volatity was 37.87, the open interest changed by -1 which decreased total open position to 90
On 6 Mar SUPREMEIND was trading at 3947.70. The strike last trading price was 70, which was 5.8 higher than the previous day. The implied volatity was 31.01, the open interest changed by -5 which decreased total open position to 91
On 5 Mar SUPREMEIND was trading at 3950.20. The strike last trading price was 66.4, which was -35.9 lower than the previous day. The implied volatity was 28.47, the open interest changed by -4 which decreased total open position to 96
On 4 Mar SUPREMEIND was trading at 3898.20. The strike last trading price was 104, which was 28.65 higher than the previous day. The implied volatity was 34.86, the open interest changed by 5 which increased total open position to 99
On 2 Mar SUPREMEIND was trading at 3954.20. The strike last trading price was 71.95, which was 9.65 higher than the previous day. The implied volatity was 30.4, the open interest changed by 55 which increased total open position to 94
On 27 Feb SUPREMEIND was trading at 3975.20. The strike last trading price was 60.15, which was -3.05 lower than the previous day. The implied volatity was 27.62, the open interest changed by 23 which increased total open position to 37
On 26 Feb SUPREMEIND was trading at 4007.40. The strike last trading price was 63.2, which was 9.2 higher than the previous day. The implied volatity was 29.84, the open interest changed by -2 which decreased total open position to 14
On 25 Feb SUPREMEIND was trading at 4052.60. The strike last trading price was 54, which was -42.45 lower than the previous day. The implied volatity was 30.25, the open interest changed by 12 which increased total open position to 16
On 24 Feb SUPREMEIND was trading at 3961.40. The strike last trading price was 96.45, which was -361.3 lower than the previous day. The implied volatity was 33.57, the open interest changed by 2 which increased total open position to 2
On 23 Feb SUPREMEIND was trading at 3940.60. The strike last trading price was 457.75, which was 0 lower than the previous day. The implied volatity was 2.71, 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 457.75, which was 0 lower than the previous day. The implied volatity was 1.84, 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 457.75, which was 0 lower than the previous day. The implied volatity was 1.46, 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 457.75, which was 0 lower than the previous day. The implied volatity was 2.55, 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 457.75, which was 0 lower than the previous day. The implied volatity was 2.34, 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 457.75, 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
