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 2900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	455.85 ₹ 79,773.75	119.1 20842.50	-	0 0	0 0	3 525
18 Dec	3340.90	455.85 ₹ 79,773.75	119.1 20842.50	-	0 0	0 0	3 525
17 Dec	3345.20	455.85 ₹ 79,773.75	119.1 20842.50	-	0 0	0 0	3 525
16 Dec	3405.80	455.85 ₹ 79,773.75	119.1 20842.50	-	6 1,050	3 525	5 875
15 Dec	3272.00	336.75 ₹ 58,931.25	-0.45 -78.75	-	0 0	0 0	0 0
12 Dec	3221.10	336.75 ₹ 58,931.25	-0.45 -78.75	-	5 875	-2 -350	2 350
11 Dec	3234.20	337.15 ₹ 59,001.25	-1035.4 -181195.00	-	8 1,400	4 700	4 700
10 Dec	3297.10	1372.55 ₹ 2,40,196.25	0 0.00	-	0 0	0 0	0 0
8 Dec	3348.40	1372.55 ₹ 2,40,196.25	0 0.00	-	0 0	0 0	0 0
5 Dec	3371.10	1372.55 ₹ 2,40,196.25	0 0.00	-	0 0	0 0	0 0
3 Dec	3297.40	1372.55 ₹ 2,40,196.25	0 0.00	-	0 0	0 0	0 0

1 Dec	3334.50	1372.55 ₹ 2,40,196.25	0 0.00	-	0 0	0 0	0 0
28 Nov	3391.60	1372.55 ₹ 2,40,196.25	0 0.00	-	0 0	0 0	0 0
20 Nov	3568.70	1372.55 ₹ 2,40,196.25	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 2900 expiring on 30DEC2025

Delta for 2900 CE is -

Historical price for 2900 CE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 455.85, which was 119.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 455.85, which was 119.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 455.85, which was 119.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 455.85, which was 119.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 5

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 336.75, which was -0.45 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 336.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 337.15, which was -1035.4 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 1372.55, 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 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 1372.55, 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 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 1372.55, 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 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 1372.55, 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 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 1372.55, 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 1372.55, 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 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 1372.55, 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 2900 PE
Delta: -0.02 Vega: 0.26 Theta: -0.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	1.7 ₹ 297.5	-0.75 -131.25	42.45	21 3,675	-9 -1,575	56 9,800
18 Dec	3340.90	2.45 ₹ 428.75	-0.05 -8.75	41.94	8 1,400	0 0	64 11,200
17 Dec	3345.20	2.5 ₹ 437.5	-0.25 -43.75	40.08	21 3,675	-6 -1,050	65 11,375
16 Dec	3405.80	2.55 ₹ 446.25	0.05 8.75	42.55	59 10,325	5 875	70 12,250
15 Dec	3272.00	2.5 ₹ 437.5	-2.2 -385.00	33.83	102 17,850	19 3,325	66 11,550
12 Dec	3221.10	4.7 ₹ 822.5	-1.15 -201.25	30.88	60 10,500	-30 -5,250	46 8,050
11 Dec	3234.20	5.95 ₹ 1,041.25	3.4 595.00	31.91	490 85,750	73 12,775	76 13,300
10 Dec	3297.10	2.55 ₹ 446.25	0 0.00	-	0 0	0 0	3 525
8 Dec	3348.40	2.55 ₹ 446.25	0 0.00	-	0 0	0 0	3 525
5 Dec	3371.10	2.55 ₹ 446.25	0 0.00	-	0 0	0 0	0 0
3 Dec	3297.40	2.55 ₹ 446.25	0 0.00	26.56	2 350	1 175	3 525
1 Dec	3334.50	2.55 ₹ 446.25	-10.05 -1758.75	-	0 0	0 0	0 0
28 Nov	3391.60	2.55 ₹ 446.25	-10.05 -1758.75	-	0 0	0 0	0 0
20 Nov	3568.70	2.55 ₹ 446.25	-10.05 -1758.75	32.38	4 700	0 0	2 350

For Supreme Industries Ltd - strike price 2900 expiring on 30DEC2025

Delta for 2900 PE is -0.02

Historical price for 2900 PE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 1.7, which was -0.75 lower than the previous day. The implied volatity was 42.45, the open interest changed by -9 which decreased total open position to 56

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 41.94, the open interest changed by 0 which decreased total open position to 64

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 2.5, which was -0.25 lower than the previous day. The implied volatity was 40.08, the open interest changed by -6 which decreased total open position to 65

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 2.55, which was 0.05 higher than the previous day. The implied volatity was 42.55, the open interest changed by 5 which increased total open position to 70

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 2.5, which was -2.2 lower than the previous day. The implied volatity was 33.83, the open interest changed by 19 which increased total open position to 66

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 4.7, which was -1.15 lower than the previous day. The implied volatity was 30.88, the open interest changed by -30 which decreased total open position to 46

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 5.95, which was 3.4 higher than the previous day. The implied volatity was 31.91, the open interest changed by 73 which increased total open position to 76

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 2.55, 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 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 2.55, 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 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 2.55, 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 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 26.56, the open interest changed by 1 which increased total open position to 3

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 2.55, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 2.55, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 2.55, which was -10.05 lower than the previous day. The implied volatity was 32.38, the open interest changed by 0 which decreased total open position to 2

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