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 3100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	258.95 ₹ 45,316.25	-1.05 -183.75	-	2 350	0 0	9 1,575
18 Dec	3340.90	260 ₹ 45,500	-5.45 -953.75	27.62	2 350	0 0	10 1,750
17 Dec	3345.20	267.8 ₹ 46,865	-54.55 -9546.25	41.48	8 1,400	-4 -700	11 1,925
16 Dec	3405.80	322.35 ₹ 56,411.25	117.55 20571.25	39.18	21 3,675	-4 -700	16 2,800
15 Dec	3272.00	204.8 ₹ 35,840	53.75 9406.25	24.48	22 3,850	-9 -1,575	20 3,500

12 Dec	3221.10	151.05 ₹ 26,433.75	-12.65 -2213.75	20.25	9 1,575	5 875	28 4,900
11 Dec	3234.20	163 ₹ 28,525	-97 -16975.00	24.08	47 8,225	5 875	22 3,850
10 Dec	3297.10	260 ₹ 45,500	25.1 4392.50	-	0 0	0 0	17 2,975
9 Dec	3329.60	260 ₹ 45,500	25.1 4392.50	-	0 0	0 0	0 0
8 Dec	3348.40	260 ₹ 45,500	25.1 4392.50	-	0 0	0 0	17 2,975
5 Dec	3371.10	260 ₹ 45,500	25.1 4392.50	-	0 0	0 0	0 0
4 Dec	3341.10	260 ₹ 45,500	25.1 4392.50	-	3 525	0 0	17 2,975
3 Dec	3297.40	235 ₹ 41,125	-33.5 -5862.50	23.05	14 2,450	1 175	18 3,150
2 Dec	3332.10	272 ₹ 47,600	-4.7 -822.50	28.57	6 1,050	2 350	17 2,975
1 Dec	3334.50	277 ₹ 48,475	-56 -9800.00	24.46	6 1,050	4 700	14 2,450
28 Nov	3391.60	333 ₹ 58,275	-13.25 -2318.75	27.38	2 350	0 0	8 1,400
27 Nov	3416.90	346.25 ₹ 60,593.75	-42.75 -7481.25	21.35	9 1,575	4 700	8 1,400
26 Nov	3463.90	389 ₹ 68,075	-180.1 -31517.50	30.23	4 700	0 0	3 525
25 Nov	3427.30	569.1 ₹ 99,592.5	-617.65 -108088.75	-	0 0	0 0	0 0
24 Nov	3432.50	569.1 ₹ 99,592.5	-617.65 -108088.75	-	0 0	0 0	0 0
21 Nov	3475.30	569.1 ₹ 99,592.5	-617.65 -108088.75	-	0 0	0 0	0 0
20 Nov	3568.70	569.1 ₹ 99,592.5	-617.65 -108088.75	-	0 0	0 0	0 0
18 Nov	3618.40	569.1 ₹ 99,592.5	-617.65 -108088.75	37.95	3 525	0 0	0 0

For Supreme Industries Ltd - strike price 3100 expiring on 30DEC2025

Delta for 3100 CE is -

Historical price for 3100 CE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 258.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 260, which was -5.45 lower than the previous day. The implied volatity was 27.62, the open interest changed by 0 which decreased total open position to 10

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 267.8, which was -54.55 lower than the previous day. The implied volatity was 41.48, the open interest changed by -4 which decreased total open position to 11

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 322.35, which was 117.55 higher than the previous day. The implied volatity was 39.18, the open interest changed by -4 which decreased total open position to 16

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 204.8, which was 53.75 higher than the previous day. The implied volatity was 24.48, the open interest changed by -9 which decreased total open position to 20

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 151.05, which was -12.65 lower than the previous day. The implied volatity was 20.25, the open interest changed by 5 which increased total open position to 28

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 163, which was -97 lower than the previous day. The implied volatity was 24.08, the open interest changed by 5 which increased total open position to 22

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 260, which was 25.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 260, which was 25.1 higher 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 260, which was 25.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 260, which was 25.1 higher 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 260, which was 25.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 235, which was -33.5 lower than the previous day. The implied volatity was 23.05, the open interest changed by 1 which increased total open position to 18

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 272, which was -4.7 lower than the previous day. The implied volatity was 28.57, the open interest changed by 2 which increased total open position to 17

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 277, which was -56 lower than the previous day. The implied volatity was 24.46, the open interest changed by 4 which increased total open position to 14

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 333, which was -13.25 lower than the previous day. The implied volatity was 27.38, the open interest changed by 0 which decreased total open position to 8

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 346.25, which was -42.75 lower than the previous day. The implied volatity was 21.35, the open interest changed by 4 which increased total open position to 8

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 389, which was -180.1 lower than the previous day. The implied volatity was 30.23, the open interest changed by 0 which decreased total open position to 3

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 569.1, which was -617.65 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 569.1, which was -617.65 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 569.1, which was -617.65 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 569.1, which was -617.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov SUPREMEIND was trading at 3618.40. The strike last trading price was 569.1, which was -617.65 lower than the previous day. The implied volatity was 37.95, the open interest changed by 0 which decreased total open position to 0

SUPREMEIND 30DEC2025 3100 PE
Delta: -0.05 Vega: 0.60 Theta: -0.81 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	3.9 ₹ 682.5	-1.2 -210.00	31.31	106 18,550	-30 -5,250	317 55,475
18 Dec	3340.90	5.45 ₹ 953.75	-0.6 -105.00	29.87	220 38,500	-5 -875	347 60,725
17 Dec	3345.20	6.1 ₹ 1,067.5	0.65 113.75	28.62	335 58,625	-17 -2,975	351 61,425
16 Dec	3405.80	5.55 ₹ 971.25	-5.2 -910.00	31.91	1,118 1,95,650	-64 -11,200	367 64,225
15 Dec	3272.00	10.4 ₹ 1,820	-11.05 -1933.75	26.33	611 1,06,925	93 16,275	434 75,950
12 Dec	3221.10	21.35 ₹ 3,736.25	-3.25 -568.75	25.02	371 64,925	25 4,375	339 59,325
11 Dec	3234.20	25.9 ₹ 4,532.5	11.4 1995.00	26.91	2,836 4,96,300	-73 -12,775	314 54,950
10 Dec	3297.10	15.8 ₹ 2,765	3.7 647.50	27.53	132 23,100	27 4,725	387 67,725
9 Dec	3329.60	12 ₹ 2,100	-0.4 -70.00	26.78	117 20,475	13 2,275	359 62,825
8 Dec	3348.40	12.25 ₹ 2,143.75	0.95 166.25	28.17	158 27,650	39 6,825	346 60,550
5 Dec	3371.10	11.35 ₹ 1,986.25	-2.45 -428.75	26.89	319 55,825	-4 -700	308 53,900
4 Dec	3341.10	14.1 ₹ 2,467.5	-5.35 -936.25	26.54	184 32,200	28 4,900	312 54,600
3 Dec	3297.40	19.1 ₹ 3,342.5	2.35 411.25	25.87	112 19,600	19 3,325	285 49,875
2 Dec	3332.10	16.1 ₹ 2,817.5	-2.25 -393.75	25.94	69 12,075	2 350	269 47,075
1 Dec	3334.50	17.7 ₹ 3,097.5	3.1 542.50	27.22	150 26,250	42 7,350	266 46,550
28 Nov	3391.60	15 ₹ 2,625	-0.05 -8.75	27.84	66 11,550	20 3,500	224 39,200
27 Nov	3416.90	14.9 ₹ 2,607.5	2.35 411.25	28.67	111 19,425	73 12,775	204 35,700
26 Nov	3463.90	13.4 ₹ 2,345	-4.35 -761.25	29.13	151 26,425	-21 -3,675	132 23,100
25 Nov	3427.30	17.4 ₹ 3,045	-3.45 -603.75	29.73	102 17,850	18 3,150	153 26,775
24 Nov	3432.50	21 ₹ 3,675	2.75 481.25	31.92	80 14,000	45 7,875	114 19,950
21 Nov	3475.30	19 ₹ 3,325	3.05 533.75	31.82	72 12,600	63 11,025	68 11,900
20 Nov	3568.70	15.95 ₹ 2,791.25	0 0.00	34.58	1 175	0 0	5 875
18 Nov	3618.40	15.95 ₹ 2,791.25	-0.05 -8.75	35.60	2 350	0 0	5 875

For Supreme Industries Ltd - strike price 3100 expiring on 30DEC2025

Delta for 3100 PE is -0.05

Historical price for 3100 PE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 3.9, which was -1.2 lower than the previous day. The implied volatity was 31.31, the open interest changed by -30 which decreased total open position to 317

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 5.45, which was -0.6 lower than the previous day. The implied volatity was 29.87, the open interest changed by -5 which decreased total open position to 347

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 6.1, which was 0.65 higher than the previous day. The implied volatity was 28.62, the open interest changed by -17 which decreased total open position to 351

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 5.55, which was -5.2 lower than the previous day. The implied volatity was 31.91, the open interest changed by -64 which decreased total open position to 367

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 10.4, which was -11.05 lower than the previous day. The implied volatity was 26.33, the open interest changed by 93 which increased total open position to 434

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 21.35, which was -3.25 lower than the previous day. The implied volatity was 25.02, the open interest changed by 25 which increased total open position to 339

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 25.9, which was 11.4 higher than the previous day. The implied volatity was 26.91, the open interest changed by -73 which decreased total open position to 314

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 15.8, which was 3.7 higher than the previous day. The implied volatity was 27.53, the open interest changed by 27 which increased total open position to 387

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 12, which was -0.4 lower than the previous day. The implied volatity was 26.78, the open interest changed by 13 which increased total open position to 359

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 12.25, which was 0.95 higher than the previous day. The implied volatity was 28.17, the open interest changed by 39 which increased total open position to 346

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 11.35, which was -2.45 lower than the previous day. The implied volatity was 26.89, the open interest changed by -4 which decreased total open position to 308

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 14.1, which was -5.35 lower than the previous day. The implied volatity was 26.54, the open interest changed by 28 which increased total open position to 312

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 19.1, which was 2.35 higher than the previous day. The implied volatity was 25.87, the open interest changed by 19 which increased total open position to 285

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 16.1, which was -2.25 lower than the previous day. The implied volatity was 25.94, the open interest changed by 2 which increased total open position to 269

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 17.7, which was 3.1 higher than the previous day. The implied volatity was 27.22, the open interest changed by 42 which increased total open position to 266

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 15, which was -0.05 lower than the previous day. The implied volatity was 27.84, the open interest changed by 20 which increased total open position to 224

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 14.9, which was 2.35 higher than the previous day. The implied volatity was 28.67, the open interest changed by 73 which increased total open position to 204

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 13.4, which was -4.35 lower than the previous day. The implied volatity was 29.13, the open interest changed by -21 which decreased total open position to 132

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 17.4, which was -3.45 lower than the previous day. The implied volatity was 29.73, the open interest changed by 18 which increased total open position to 153

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 21, which was 2.75 higher than the previous day. The implied volatity was 31.92, the open interest changed by 45 which increased total open position to 114

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 19, which was 3.05 higher than the previous day. The implied volatity was 31.82, the open interest changed by 63 which increased total open position to 68

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 15.95, which was 0 lower than the previous day. The implied volatity was 34.58, the open interest changed by 0 which decreased total open position to 5

On 18 Nov SUPREMEIND was trading at 3618.40. The strike last trading price was 15.95, which was -0.05 lower than the previous day. The implied volatity was 35.60, the open interest changed by 0 which decreased total open position to 5

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