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 3050 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
18 Dec	3340.90	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
17 Dec	3345.20	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
16 Dec	3405.80	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
15 Dec	3272.00	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
12 Dec	3221.10	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
11 Dec	3234.20	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
10 Dec	3297.10	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
9 Dec	3329.60	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
8 Dec	3348.40	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
5 Dec	3371.10	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
4 Dec	3341.10	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
3 Dec	3297.40	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0

2 Dec	3332.10	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
1 Dec	3334.50	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
28 Nov	3391.60	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
27 Nov	3416.90	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
26 Nov	3463.90	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
25 Nov	3427.30	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
24 Nov	3432.50	819.5 ₹ 1,43,412.5	0 0.00	-	0 0	0 0	0 0
21 Nov	3475.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	3568.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3050 expiring on 30DEC2025

Delta for 3050 CE is -

Historical price for 3050 CE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 819.5, 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

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 819.5, 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

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 819.5, 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

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 819.5, 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

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 819.5, 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

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 819.5, 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

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 819.5, 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

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 819.5, 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

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 819.5, 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

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 819.5, 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

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 819.5, 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

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 819.5, 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

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 819.5, 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

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 819.5, 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

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 819.5, 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

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 819.5, 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

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 819.5, 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

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 819.5, 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

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 819.5, 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

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 819.5, 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

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 0, 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 0, 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 3050 PE
Delta: -0.03 Vega: 0.45 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	2.75 ₹ 481.25	-1.55 -271.25	33.60	116 20,300	7 1,225	55 9,625
18 Dec	3340.90	4.3 ₹ 752.5	-0.2 -35.00	32.84	28 4,900	-7 -1,225	49 8,575
17 Dec	3345.20	4.45 ₹ 778.75	0.3 52.50	30.99	132 23,100	10 1,750	55 9,625
16 Dec	3405.80	4.3 ₹ 752.5	-2.75 -481.25	34.30	402 70,350	-98 -17,150	46 8,050
15 Dec	3272.00	7 ₹ 1,225	-7.25 -1268.75	28.05	267 46,725	31 5,425	144 25,200
12 Dec	3221.10	14 ₹ 2,450	-2.65 -463.75	26.10	128 22,400	-9 -1,575	111 19,425
11 Dec	3234.20	17.15 ₹ 3,001.25	9.05 1583.75	27.63	744 1,30,200	59 10,325	119 20,825
10 Dec	3297.10	8.1 ₹ 1,417.5	0 0.00	-	0 0	0 0	60 10,500
9 Dec	3329.60	8.1 ₹ 1,417.5	0 0.00	27.81	5 875	2 350	58 10,150
8 Dec	3348.40	8.1 ₹ 1,417.5	-0.4 -70.00	28.85	2 350	0 0	56 9,800
5 Dec	3371.10	8.5 ₹ 1,487.5	-1.15 -201.25	28.34	65 11,375	14 2,450	61 10,675
4 Dec	3341.10	9.95 ₹ 1,741.25	-3.2 -560.00	27.51	43 7,525	12 2,100	47 8,225
3 Dec	3297.40	12.6 ₹ 2,205	0.7 122.50	26.24	71 12,425	21 3,675	37 6,475
2 Dec	3332.10	11.35 ₹ 1,986.25	-1.45 -253.75	26.81	9 1,575	0 0	15 2,625
1 Dec	3334.50	12.5 ₹ 2,187.5	1.9 332.50	27.91	13 2,275	5 875	15 2,625
28 Nov	3391.60	10.6 ₹ 1,855	0.7 122.50	-	0 0	4 700	0 0
27 Nov	3416.90	10.6 ₹ 1,855	0.7 122.50	29.18	6 1,050	3 525	9 1,575
26 Nov	3463.90	9.9 ₹ 1,732.5	-13.4 -2345.00	29.86	8 1,400	5 875	5 875
25 Nov	3427.30	23.3 ₹ 4,077.5	0 0.00	10.26	0 0	0 0	0 0
24 Nov	3432.50	23.3 ₹ 4,077.5	0 0.00	10.33	0 0	0 0	0 0
21 Nov	3475.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	3568.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3050 expiring on 30DEC2025

Delta for 3050 PE is -0.03

Historical price for 3050 PE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 2.75, which was -1.55 lower than the previous day. The implied volatity was 33.60, the open interest changed by 7 which increased total open position to 55

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 4.3, which was -0.2 lower than the previous day. The implied volatity was 32.84, the open interest changed by -7 which decreased total open position to 49

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 4.45, which was 0.3 higher than the previous day. The implied volatity was 30.99, the open interest changed by 10 which increased total open position to 55

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 4.3, which was -2.75 lower than the previous day. The implied volatity was 34.30, the open interest changed by -98 which decreased total open position to 46

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 7, which was -7.25 lower than the previous day. The implied volatity was 28.05, the open interest changed by 31 which increased total open position to 144

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 14, which was -2.65 lower than the previous day. The implied volatity was 26.10, the open interest changed by -9 which decreased total open position to 111

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 17.15, which was 9.05 higher than the previous day. The implied volatity was 27.63, the open interest changed by 59 which increased total open position to 119

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 27.81, the open interest changed by 2 which increased total open position to 58

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 8.1, which was -0.4 lower than the previous day. The implied volatity was 28.85, the open interest changed by 0 which decreased total open position to 56

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 8.5, which was -1.15 lower than the previous day. The implied volatity was 28.34, the open interest changed by 14 which increased total open position to 61

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 9.95, which was -3.2 lower than the previous day. The implied volatity was 27.51, the open interest changed by 12 which increased total open position to 47

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 12.6, which was 0.7 higher than the previous day. The implied volatity was 26.24, the open interest changed by 21 which increased total open position to 37

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 11.35, which was -1.45 lower than the previous day. The implied volatity was 26.81, the open interest changed by 0 which decreased total open position to 15

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 12.5, which was 1.9 higher than the previous day. The implied volatity was 27.91, the open interest changed by 5 which increased total open position to 15

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 10.6, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 10.6, which was 0.7 higher than the previous day. The implied volatity was 29.18, the open interest changed by 3 which increased total open position to 9

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 9.9, which was -13.4 lower than the previous day. The implied volatity was 29.86, the open interest changed by 5 which increased total open position to 5

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 23.3, which was 0 lower than the previous day. The implied volatity was 10.26, 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 23.3, which was 0 lower than the previous day. The implied volatity was 10.33, 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