SUPREMEIND

Supreme Industries Ltd

3373 +32.10 (0.96%)

L: 3336.1 H: 3374.4

Back to Option Chain

Historical option data for SUPREMEIND
19 Dec 2025 09:24 AM 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 3150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3369.90	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
18 Dec	3340.90	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
17 Dec	3345.20	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
16 Dec	3405.80	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
15 Dec	3272.00	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
12 Dec	3221.10	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
11 Dec	3234.20	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
10 Dec	3297.10	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
9 Dec	3329.60	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
8 Dec	3348.40	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
5 Dec	3371.10	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
4 Dec	3341.10	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
3 Dec	3297.40	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
2 Dec	3332.10	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
1 Dec	3334.50	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
28 Nov	3391.60	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
27 Nov	3416.90	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
26 Nov	3463.90	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0

25 Nov	3427.30	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
24 Nov	3432.50	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
21 Nov	3475.30	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
20 Nov	3568.70	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
19 Nov	3591.00	732.35 ₹ 1,28,161.25	0 0.00	-	0 0	0 0	0 0
18 Nov	3618.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3150 expiring on 30DEC2025

Delta for 3150 CE is -

Historical price for 3150 CE is as follows

On 19 Dec SUPREMEIND was trading at 3369.90. The strike last trading price was 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 732.35, 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 19 Nov SUPREMEIND was trading at 3591.00. The strike last trading price was 732.35, 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 Nov SUPREMEIND was trading at 3618.40. 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 3150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3369.90	7 ₹ 1,225	-1.5 -262.50	-	0 0	0 0	214 37,450
18 Dec	3340.90	7 ₹ 1,225	-1.5 -262.50	26.78	127 22,225	-9 -1,575	213 37,275
17 Dec	3345.20	9.1 ₹ 1,592.5	1.35 236.25	26.71	408 71,400	53 9,275	222 38,850
16 Dec	3405.80	7.6 ₹ 1,330	-8.65 -1513.75	29.83	1,226 2,14,550	-5 -875	170 29,750
15 Dec	3272.00	15.3 ₹ 2,677.5	-17.95 -3141.25	24.45	273 47,775	87 15,225	176 30,800
12 Dec	3221.10	33.05 ₹ 5,783.75	-3.2 -560.00	24.35	79 13,825	5 875	92 16,100
11 Dec	3234.20	37.6 ₹ 6,580	16.35 2861.25	26.00	645 1,12,875	63 11,025	87 15,225
10 Dec	3297.10	21.25 ₹ 3,718.75	4.9 857.50	-	0 0	0 0	24 4,200
9 Dec	3329.60	21.25 ₹ 3,718.75	4.9 857.50	-	0 0	0 0	0 0
8 Dec	3348.40	21.25 ₹ 3,718.75	4.9 857.50	-	0 0	0 0	24 4,200
5 Dec	3371.10	21.25 ₹ 3,718.75	4.9 857.50	-	0 0	0 0	0 0
4 Dec	3341.10	21.25 ₹ 3,718.75	4.9 857.50	-	0 0	0 0	0 0
3 Dec	3297.40	21.25 ₹ 3,718.75	4.9 857.50	-	0 0	0 0	0 0
2 Dec	3332.10	21.25 ₹ 3,718.75	4.9 857.50	-	0 0	0 0	0 0
1 Dec	3334.50	21.25 ₹ 3,718.75	4.9 857.50	-	0 0	0 0	0 0
28 Nov	3391.60	21.25 ₹ 3,718.75	4.9 857.50	-	0 0	0 0	0 0
27 Nov	3416.90	21.25 ₹ 3,718.75	4.9 857.50	-	0 0	0 0	0 0
26 Nov	3463.90	21.25 ₹ 3,718.75	4.9 857.50	-	0 0	0 0	0 0
25 Nov	3427.30	21.25 ₹ 3,718.75	4.9 857.50	-	0 0	0 0	0 0
24 Nov	3432.50	21.25 ₹ 3,718.75	4.9 857.50	-	0 0	1 175	0 0
21 Nov	3475.30	21.25 ₹ 3,718.75	4.9 857.50	29.33	5 875	1 175	24 4,200
20 Nov	3568.70	16.55 ₹ 2,896.25	1.4 245.00	32.07	35 6,125	1 175	25 4,375
19 Nov	3591.00	15.15 ₹ 2,651.25	-20 -3500.00	31.99	26 4,550	23 4,025	23 4,025
18 Nov	3618.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3150 expiring on 30DEC2025

Delta for 3150 PE is -

Historical price for 3150 PE is as follows

On 19 Dec SUPREMEIND was trading at 3369.90. The strike last trading price was 7, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 214

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 7, which was -1.5 lower than the previous day. The implied volatity was 26.78, the open interest changed by -9 which decreased total open position to 213

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 9.1, which was 1.35 higher than the previous day. The implied volatity was 26.71, the open interest changed by 53 which increased total open position to 222

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 7.6, which was -8.65 lower than the previous day. The implied volatity was 29.83, the open interest changed by -5 which decreased total open position to 170

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 15.3, which was -17.95 lower than the previous day. The implied volatity was 24.45, the open interest changed by 87 which increased total open position to 176

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 33.05, which was -3.2 lower than the previous day. The implied volatity was 24.35, the open interest changed by 5 which increased total open position to 92

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 37.6, which was 16.35 higher than the previous day. The implied volatity was 26.00, the open interest changed by 63 which increased total open position to 87

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 21.25, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 21.25, which was 4.9 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 21.25, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 21.25, which was 4.9 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 21.25, which was 4.9 higher 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 21.25, which was 4.9 higher 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 21.25, which was 4.9 higher 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 21.25, which was 4.9 higher 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 21.25, which was 4.9 higher 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 21.25, which was 4.9 higher 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 21.25, which was 4.9 higher 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 21.25, which was 4.9 higher 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 21.25, which was 4.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 21.25, which was 4.9 higher than the previous day. The implied volatity was 29.33, the open interest changed by 1 which increased total open position to 24

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 16.55, which was 1.4 higher than the previous day. The implied volatity was 32.07, the open interest changed by 1 which increased total open position to 25

On 19 Nov SUPREMEIND was trading at 3591.00. The strike last trading price was 15.15, which was -20 lower than the previous day. The implied volatity was 31.99, the open interest changed by 23 which increased total open position to 23

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