SUPREMEIND

Supreme Industries Ltd

3368.1 +27.20 (0.81%)

L: 3327.1 H: 3383.6

Back to Option Chain

Historical option data for SUPREMEIND
19 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SUPREMEIND 30-DEC-2025 2800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	578.15 ₹ 1,01,176.25	5.6 980.00	-	12 2,100	0 0	6 1,050
18 Dec	3340.90	572.55 ₹ 1,00,196.25	143.65 25138.75	-	0 0	0 0	6 1,050
17 Dec	3345.20	572.55 ₹ 1,00,196.25	143.65 25138.75	-	0 0	0 0	6 1,050
16 Dec	3405.80	572.55 ₹ 1,00,196.25	143.65 25138.75	-	8 1,400	3 525	8 1,400
15 Dec	3272.00	428.9 ₹ 75,057.5	1.65 288.75	-	2 350	0 0	5 875
12 Dec	3221.10	427.25 ₹ 74,768.75	-79.45 -13903.75	32.71	12 2,100	6 1,050	8 1,400
11 Dec	3234.20	506.7 ₹ 88,672.5	-13.7 -2397.50	-	0 0	0 0	2 350
10 Dec	3297.10	506.7 ₹ 88,672.5	-13.7 -2397.50	-	0 0	0 0	2 350

8 Dec	3348.40	506.7 ₹ 88,672.5	-13.7 -2397.50	-	0 0	0 0	2 350
5 Dec	3371.10	506.7 ₹ 88,672.5	-13.7 -2397.50	32.42	2 350	0 0	2 350
1 Dec	3334.50	1467.7 ₹ 2,56,847.5	0 0.00	-	0 0	0 0	0 0
28 Nov	3391.60	1467.7 ₹ 2,56,847.5	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 2800 expiring on 30DEC2025

Delta for 2800 CE is -

Historical price for 2800 CE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 578.15, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 572.55, which was 143.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 572.55, which was 143.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 572.55, which was 143.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 8

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 428.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 427.25, which was -79.45 lower than the previous day. The implied volatity was 32.71, the open interest changed by 6 which increased total open position to 8

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 506.7, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 506.7, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 506.7, which was -13.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 506.7, which was -13.7 lower than the previous day. The implied volatity was 32.42, the open interest changed by 0 which decreased total open position to 2

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 1467.7, 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 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 1467.7, 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

SUPREMEIND 30DEC2025 2800 PE
Delta: -0.00 Vega: 0.03 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	0.1 ₹ 17.5	-1.1 -192.50	37.42	1 175	0 0	51 8,925
18 Dec	3340.90	1.2 ₹ 210	-0.3 -52.50	-	0 0	0 0	51 8,925
17 Dec	3345.20	1.2 ₹ 210	-0.3 -52.50	43.24	2 350	-1 -175	51 8,925
16 Dec	3405.80	1.5 ₹ 262.5	-0.95 -166.25	-	27 4,725	-10 -1,750	53 9,275
15 Dec	3272.00	2.45 ₹ 428.75	-1.1 -192.50	-	0 0	0 0	0 0
12 Dec	3221.10	2.45 ₹ 428.75	-1.1 -192.50	34.34	47 8,225	1 175	64 11,200
11 Dec	3234.20	3.55 ₹ 621.25	1.7 297.50	35.93	450 78,750	59 10,325	63 11,025
10 Dec	3297.10	1.85 ₹ 323.75	-3.15 -551.25	34.82	6 1,050	0 0	2 350
8 Dec	3348.40	5 ₹ 875	-0.7 -122.50	-	0 0	0 0	2 350
5 Dec	3371.10	5 ₹ 875	-0.7 -122.50	-	0 0	0 0	0 0
1 Dec	3334.50	5 ₹ 875	-0.7 -122.50	-	0 0	0 0	0 0
28 Nov	3391.60	5 ₹ 875	-0.7 -122.50	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 2800 expiring on 30DEC2025

Delta for 2800 PE is -0.00

Historical price for 2800 PE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 0.1, which was -1.1 lower than the previous day. The implied volatity was 37.42, the open interest changed by 0 which decreased total open position to 51

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 43.24, the open interest changed by -1 which decreased total open position to 51

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 1.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 53

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 2.45, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 2.45, which was -1.1 lower than the previous day. The implied volatity was 34.34, the open interest changed by 1 which increased total open position to 64

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 3.55, which was 1.7 higher than the previous day. The implied volatity was 35.93, the open interest changed by 59 which increased total open position to 63

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 1.85, which was -3.15 lower than the previous day. The implied volatity was 34.82, the open interest changed by 0 which decreased total open position to 2

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for SUPREMEIND

SUPREMEIND

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD