SUPREMEIND
Supreme Industries Ltd
Historical option data for SUPREMEIND
02 Mar 2026 04:13 PM IST
| SUPREMEIND 30-MAR-2026 3950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 4.3
Theta: -2.58
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 3954.20 | 135.15 | -11.1 | 25.91 | 98 | 18 | 103 | |||||||||
| 27 Feb | 3975.20 | 146.25 | -12.8 | 24.27 | 101 | 38 | 86 | |||||||||
| 26 Feb | 4007.40 | 159.05 | -31.2 | 23.04 | 3 | -1 | 49 | |||||||||
| 25 Feb | 4052.60 | 187.4 | 36 | 21.54 | 50 | 2 | 50 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 3961.40 | 154 | 40.25 | 26.98 | 169 | 10 | 49 | |||||||||
| 23 Feb | 3940.60 | 112 | -13 | - | 0 | 0 | 39 | |||||||||
| 20 Feb | 3918.30 | 112 | -13 | 23.78 | 52 | 20 | 37 | |||||||||
| 19 Feb | 3873.20 | 125 | -13 | 27.79 | 13 | -5 | 16 | |||||||||
| 18 Feb | 3934.80 | 138 | 4.1 | 23.72 | 8 | 5 | 22 | |||||||||
| 17 Feb | 3919.60 | 139.65 | 68.55 | 25.33 | 32 | 16 | 16 | |||||||||
| 16 Feb | 3885.80 | 71.1 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
For Supreme Industries Ltd - strike price 3950 expiring on 30MAR2026
Delta for 3950 CE is 0.57
Historical price for 3950 CE is as follows
On 2 Mar SUPREMEIND was trading at 3954.20. The strike last trading price was 135.15, which was -11.1 lower than the previous day. The implied volatity was 25.91, the open interest changed by 18 which increased total open position to 103
On 27 Feb SUPREMEIND was trading at 3975.20. The strike last trading price was 146.25, which was -12.8 lower than the previous day. The implied volatity was 24.27, the open interest changed by 38 which increased total open position to 86
On 26 Feb SUPREMEIND was trading at 4007.40. The strike last trading price was 159.05, which was -31.2 lower than the previous day. The implied volatity was 23.04, the open interest changed by -1 which decreased total open position to 49
On 25 Feb SUPREMEIND was trading at 4052.60. The strike last trading price was 187.4, which was 36 higher than the previous day. The implied volatity was 21.54, the open interest changed by 2 which increased total open position to 50
On 24 Feb SUPREMEIND was trading at 3961.40. The strike last trading price was 154, which was 40.25 higher than the previous day. The implied volatity was 26.98, the open interest changed by 10 which increased total open position to 49
On 23 Feb SUPREMEIND was trading at 3940.60. The strike last trading price was 112, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 20 Feb SUPREMEIND was trading at 3918.30. The strike last trading price was 112, which was -13 lower than the previous day. The implied volatity was 23.78, the open interest changed by 20 which increased total open position to 37
On 19 Feb SUPREMEIND was trading at 3873.20. The strike last trading price was 125, which was -13 lower than the previous day. The implied volatity was 27.79, the open interest changed by -5 which decreased total open position to 16
On 18 Feb SUPREMEIND was trading at 3934.80. The strike last trading price was 138, which was 4.1 higher than the previous day. The implied volatity was 23.72, the open interest changed by 5 which increased total open position to 22
On 17 Feb SUPREMEIND was trading at 3919.60. The strike last trading price was 139.65, which was 68.55 higher than the previous day. The implied volatity was 25.33, the open interest changed by 16 which increased total open position to 16
On 16 Feb SUPREMEIND was trading at 3885.80. The strike last trading price was 71.1, 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
| SUPREMEIND 30MAR2026 3950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 4.32
Theta: -1.88
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 3954.20 | 114.65 | 12.5 | 30.94 | 225 | 12 | 38 |
| 27 Feb | 3975.20 | 98.5 | 5.15 | 27.87 | 56 | 20 | 24 |
| 26 Feb | 4007.40 | 93.35 | -442.15 | 28.61 | 6 | 4 | 4 |
| 25 Feb | 4052.60 | 535.5 | 0 | 3.06 | 0 | 0 | 0 |
| 24 Feb | 3961.40 | 535.5 | 0 | 1.12 | 0 | 0 | 0 |
| 23 Feb | 3940.60 | 535.5 | 0 | 0.57 | 0 | 0 | 0 |
| 20 Feb | 3918.30 | 535.5 | 0 | 0.25 | 0 | 0 | 0 |
| 19 Feb | 3873.20 | 535.5 | 0 | 0.01 | 0 | 0 | 0 |
| 18 Feb | 3934.80 | 535.5 | 0 | 0.63 | 0 | 0 | 0 |
| 17 Feb | 3919.60 | 535.5 | 0 | 0.34 | 0 | 0 | 0 |
| 16 Feb | 3885.80 | 535.5 | 0 | - | 0 | 0 | 0 |
For Supreme Industries Ltd - strike price 3950 expiring on 30MAR2026
Delta for 3950 PE is -0.43
Historical price for 3950 PE is as follows
On 2 Mar SUPREMEIND was trading at 3954.20. The strike last trading price was 114.65, which was 12.5 higher than the previous day. The implied volatity was 30.94, the open interest changed by 12 which increased total open position to 38
On 27 Feb SUPREMEIND was trading at 3975.20. The strike last trading price was 98.5, which was 5.15 higher than the previous day. The implied volatity was 27.87, the open interest changed by 20 which increased total open position to 24
On 26 Feb SUPREMEIND was trading at 4007.40. The strike last trading price was 93.35, which was -442.15 lower than the previous day. The implied volatity was 28.61, the open interest changed by 4 which increased total open position to 4
On 25 Feb SUPREMEIND was trading at 4052.60. The strike last trading price was 535.5, which was 0 lower than the previous day. The implied volatity was 3.06, 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 535.5, which was 0 lower than the previous day. The implied volatity was 1.12, 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 535.5, which was 0 lower than the previous day. The implied volatity was 0.57, 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 535.5, which was 0 lower than the previous day. The implied volatity was 0.25, 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 535.5, which was 0 lower than the previous day. The implied volatity was 0.01, 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 535.5, which was 0 lower than the previous day. The implied volatity was 0.63, 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 535.5, which was 0 lower than the previous day. The implied volatity was 0.34, 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 535.5, 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
