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 3000 CE
Delta: 0.98 Vega: 0.34 Theta: -1.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

19 Dec	3368.10	386 ₹ 67,550	21.85 3823.75	35.88	1 175	0 0	16 2,800
18 Dec	3340.90	361 ₹ 63,175	-52.6 -9205.00	-	0 0	0 0	16 2,800
17 Dec	3345.20	361 ₹ 63,175	-52.6 -9205.00	47.61	14 2,450	4 700	15 2,625
16 Dec	3405.80	413.6 ₹ 72,380	113.85 19923.75	38.41	22 3,850	-4 -700	12 2,100
15 Dec	3272.00	300 ₹ 52,500	62.5 10937.50	28.26	12 2,100	1 175	17 2,975
12 Dec	3221.10	237.5 ₹ 41,562.5	0.55 96.25	-	7 1,225	4 700	13 2,275
11 Dec	3234.20	236.95 ₹ 41,466.25	-92.3 -16152.50	-	16 2,800	6 1,050	9 1,575
10 Dec	3297.10	329.25 ₹ 57,618.75	-28.8 -5040.00	-	0 0	0 0	3 525
9 Dec	3329.60	329.25 ₹ 57,618.75	-28.8 -5040.00	-	0 0	0 0	0 0
8 Dec	3348.40	329.25 ₹ 57,618.75	-28.8 -5040.00	-	0 0	0 0	3 525
5 Dec	3371.10	329.25 ₹ 57,618.75	-28.8 -5040.00	-	0 0	0 0	0 0
4 Dec	3341.10	329.25 ₹ 57,618.75	-28.8 -5040.00	-	4 700	2 350	5 875
3 Dec	3297.40	358 ₹ 62,650	-920.75 -161131.25	-	0 0	0 0	0 0
2 Dec	3332.10	358 ₹ 62,650	-920.75 -161131.25	-	0 0	3 525	0 0
1 Dec	3334.50	358 ₹ 62,650	-920.75 -161131.25	-	3 525	0 0	0 0
28 Nov	3391.60	1278.75 ₹ 2,23,781.25	0 0.00	-	0 0	0 0	0 0
27 Nov	3416.90	1278.75 ₹ 2,23,781.25	0 0.00	-	0 0	0 0	0 0
26 Nov	3463.90	1278.75 ₹ 2,23,781.25	0 0.00	-	0 0	0 0	0 0
25 Nov	3427.30	1278.75 ₹ 2,23,781.25	0 0.00	-	0 0	0 0	0 0
24 Nov	3432.50	1278.75 ₹ 2,23,781.25	0 0.00	-	0 0	0 0	0 0
21 Nov	3475.30	1278.75 ₹ 2,23,781.25	0 0.00	-	0 0	0 0	0 0
20 Nov	3568.70	1278.75 ₹ 2,23,781.25	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3000 expiring on 30DEC2025

Delta for 3000 CE is 0.98

Historical price for 3000 CE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 386, which was 21.85 higher than the previous day. The implied volatity was 35.88, the open interest changed by 0 which decreased total open position to 16

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 361, which was -52.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 361, which was -52.6 lower than the previous day. The implied volatity was 47.61, the open interest changed by 4 which increased total open position to 15

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 413.6, which was 113.85 higher than the previous day. The implied volatity was 38.41, the open interest changed by -4 which decreased total open position to 12

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 300, which was 62.5 higher than the previous day. The implied volatity was 28.26, the open interest changed by 1 which increased total open position to 17

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 237.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 13

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 236.95, which was -92.3 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 9

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 329.25, which was -28.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 329.25, which was -28.8 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 329.25, which was -28.8 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 329.25, which was -28.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 329.25, which was -28.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 358, which was -920.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 358, which was -920.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 358, which was -920.75 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 1278.75, 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 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 1278.75, 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 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 1278.75, 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 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 1278.75, 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 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 1278.75, 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 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 1278.75, 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 1278.75, 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 3000 PE
Delta: -0.03 Vega: 0.36 Theta: -0.58 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	2.25 ₹ 393.75	-1.35 -236.25	36.67	191 33,425	-33 -5,775	219 38,325
18 Dec	3340.90	3.6 ₹ 630	-0.15 -26.25	36.05	24 4,200	-11 -1,925	252 44,100
17 Dec	3345.20	3.85 ₹ 673.75	0.55 96.25	34.34	135 23,625	-5 -875	254 44,450
16 Dec	3405.80	3.15 ₹ 551.25	-1.45 -253.75	36.22	551 96,425	-147 -25,725	260 45,500
15 Dec	3272.00	4.6 ₹ 805	-4.85 -848.75	29.57	469 82,075	12 2,100	408 71,400
12 Dec	3221.10	9.5 ₹ 1,662.5	-2 -350.00	27.55	316 55,300	-44 -7,700	396 69,300
11 Dec	3234.20	11.9 ₹ 2,082.5	4.95 866.25	28.95	1,893 3,31,275	41 7,175	440 77,000
10 Dec	3297.10	7.4 ₹ 1,295	1.7 297.50	29.74	290 50,750	118 20,650	394 68,950
9 Dec	3329.60	5.8 ₹ 1,015	-0.2 -35.00	29.25	33 5,775	7 1,225	277 48,475
8 Dec	3348.40	5.95 ₹ 1,041.25	0.35 61.25	30.31	43 7,525	-7 -1,225	270 47,250
5 Dec	3371.10	6 ₹ 1,050	-0.8 -140.00	29.37	367 64,225	-89 -15,575	276 48,300
4 Dec	3341.10	6.95 ₹ 1,216.25	-2.1 -367.50	28.46	73 12,775	-12 -2,100	366 64,050
3 Dec	3297.40	9 ₹ 1,575	1.05 183.75	27.34	115 20,125	0 0	378 66,150
2 Dec	3332.10	7.85 ₹ 1,373.75	-1.5 -262.50	27.61	58 10,150	-5 -875	379 66,325
1 Dec	3334.50	8.45 ₹ 1,478.75	0.35 61.25	28.39	348 60,900	217 37,975	384 67,200
28 Nov	3391.60	8.2 ₹ 1,435	0.25 43.75	29.65	124 21,700	21 3,675	164 28,700
27 Nov	3416.90	7.9 ₹ 1,382.5	0.5 87.50	30.09	105 18,375	25 4,375	145 25,375
26 Nov	3463.90	7.55 ₹ 1,321.25	-2.05 -358.75	30.85	104 18,200	36 6,300	119 20,825
25 Nov	3427.30	9.6 ₹ 1,680	-1.65 -288.75	31.07	36 6,300	12 2,100	83 14,525
24 Nov	3432.50	11.95 ₹ 2,091.25	1.15 201.25	33.06	60 10,500	32 5,600	69 12,075
21 Nov	3475.30	11.45 ₹ 2,003.75	3.2 560.00	33.27	75 13,125	31 5,425	33 5,775
20 Nov	3568.70	8.25 ₹ 1,443.75	-5.45 -953.75	-	0 0	2 350	0 0

For Supreme Industries Ltd - strike price 3000 expiring on 30DEC2025

Delta for 3000 PE is -0.03

Historical price for 3000 PE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 2.25, which was -1.35 lower than the previous day. The implied volatity was 36.67, the open interest changed by -33 which decreased total open position to 219

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 3.6, which was -0.15 lower than the previous day. The implied volatity was 36.05, the open interest changed by -11 which decreased total open position to 252

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 3.85, which was 0.55 higher than the previous day. The implied volatity was 34.34, the open interest changed by -5 which decreased total open position to 254

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 3.15, which was -1.45 lower than the previous day. The implied volatity was 36.22, the open interest changed by -147 which decreased total open position to 260

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 4.6, which was -4.85 lower than the previous day. The implied volatity was 29.57, the open interest changed by 12 which increased total open position to 408

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 9.5, which was -2 lower than the previous day. The implied volatity was 27.55, the open interest changed by -44 which decreased total open position to 396

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 11.9, which was 4.95 higher than the previous day. The implied volatity was 28.95, the open interest changed by 41 which increased total open position to 440

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 7.4, which was 1.7 higher than the previous day. The implied volatity was 29.74, the open interest changed by 118 which increased total open position to 394

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 5.8, which was -0.2 lower than the previous day. The implied volatity was 29.25, the open interest changed by 7 which increased total open position to 277

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 5.95, which was 0.35 higher than the previous day. The implied volatity was 30.31, the open interest changed by -7 which decreased total open position to 270

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 6, which was -0.8 lower than the previous day. The implied volatity was 29.37, the open interest changed by -89 which decreased total open position to 276

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 6.95, which was -2.1 lower than the previous day. The implied volatity was 28.46, the open interest changed by -12 which decreased total open position to 366

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 9, which was 1.05 higher than the previous day. The implied volatity was 27.34, the open interest changed by 0 which decreased total open position to 378

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 7.85, which was -1.5 lower than the previous day. The implied volatity was 27.61, the open interest changed by -5 which decreased total open position to 379

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 8.45, which was 0.35 higher than the previous day. The implied volatity was 28.39, the open interest changed by 217 which increased total open position to 384

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 8.2, which was 0.25 higher than the previous day. The implied volatity was 29.65, the open interest changed by 21 which increased total open position to 164

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 7.9, which was 0.5 higher than the previous day. The implied volatity was 30.09, the open interest changed by 25 which increased total open position to 145

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 7.55, which was -2.05 lower than the previous day. The implied volatity was 30.85, the open interest changed by 36 which increased total open position to 119

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 9.6, which was -1.65 lower than the previous day. The implied volatity was 31.07, the open interest changed by 12 which increased total open position to 83

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 11.95, which was 1.15 higher than the previous day. The implied volatity was 33.06, the open interest changed by 32 which increased total open position to 69

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 11.45, which was 3.2 higher than the previous day. The implied volatity was 33.27, the open interest changed by 31 which increased total open position to 33

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 8.25, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased 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