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 3200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	179 ₹ 31,325	19.2 3360.00	-	33 5,775	5 875	45 7,875
18 Dec	3340.90	159.8 ₹ 27,965	-13.7 -2397.50	17.92	6 1,050	-2 -350	39 6,825
17 Dec	3345.20	170.7 ₹ 29,872.5	-43.05 -7533.75	31.02	49 8,575	-6 -1,050	41 7,175
16 Dec	3405.80	211.4 ₹ 36,995	93.35 16336.25	17.44	361 63,175	-61 -10,675	47 8,225
15 Dec	3272.00	124 ₹ 21,700	42.5 7437.50	24.49	1,319 2,30,825	-129 -22,575	110 19,250
12 Dec	3221.10	83.5 ₹ 14,612.5	-11.9 -2082.50	24.39	723 1,26,525	84 14,700	243 42,525
11 Dec	3234.20	90 ₹ 15,750	-51.8 -9065.00	22.59	1,134 1,98,450	148 25,900	158 27,650
10 Dec	3297.10	143 ₹ 25,025	-37.3 -6527.50	25.72	16 2,800	4 700	11 1,925
9 Dec	3329.60	180.3 ₹ 31,552.5	-7.55 -1321.25	29.33	7 1,225	0 0	8 1,400
8 Dec	3348.40	187.85 ₹ 32,873.75	-57.8 -10115.00	23.34	9 1,575	6 1,050	8 1,400
5 Dec	3371.10	245.65 ₹ 42,988.75	-851.2 -148960.00	-	0 0	0 0	0 0
4 Dec	3341.10	245.65 ₹ 42,988.75	-851.2 -148960.00	-	0 0	0 0	0 0
3 Dec	3297.40	245.65 ₹ 42,988.75	-851.2 -148960.00	-	0 0	0 0	0 0
2 Dec	3332.10	245.65 ₹ 42,988.75	-851.2 -148960.00	-	0 0	0 0	0 0
1 Dec	3334.50	245.65 ₹ 42,988.75	-851.2 -148960.00	-	0 0	2 350	0 0
28 Nov	3391.60	245.65 ₹ 42,988.75	-851.2 -148960.00	25.68	3 525	1 175	1 175
27 Nov	3416.90	1096.85 ₹ 1,91,948.75	0 0.00	-	0 0	0 0	0 0
26 Nov	3463.90	1096.85 ₹ 1,91,948.75	0 0.00	-	0 0	0 0	0 0

25 Nov	3427.30	1096.85 ₹ 1,91,948.75	0 0.00	-	0 0	0 0	0 0
24 Nov	3432.50	1096.85 ₹ 1,91,948.75	0 0.00	-	0 0	0 0	0 0
21 Nov	3475.30	1096.85 ₹ 1,91,948.75	0 0.00	-	0 0	0 0	0 0
20 Nov	3568.70	1096.85 ₹ 1,91,948.75	0 0.00	-	0 0	0 0	0 0
19 Nov	3591.00	1096.85 ₹ 1,91,948.75	0 0.00	-	0 0	0 0	0 0
18 Nov	3618.40	1096.85 ₹ 1,91,948.75	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3200 expiring on 30DEC2025

Delta for 3200 CE is -

Historical price for 3200 CE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 179, which was 19.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 45

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 159.8, which was -13.7 lower than the previous day. The implied volatity was 17.92, the open interest changed by -2 which decreased total open position to 39

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 170.7, which was -43.05 lower than the previous day. The implied volatity was 31.02, the open interest changed by -6 which decreased total open position to 41

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 211.4, which was 93.35 higher than the previous day. The implied volatity was 17.44, the open interest changed by -61 which decreased total open position to 47

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 124, which was 42.5 higher than the previous day. The implied volatity was 24.49, the open interest changed by -129 which decreased total open position to 110

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 83.5, which was -11.9 lower than the previous day. The implied volatity was 24.39, the open interest changed by 84 which increased total open position to 243

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 90, which was -51.8 lower than the previous day. The implied volatity was 22.59, the open interest changed by 148 which increased total open position to 158

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 143, which was -37.3 lower than the previous day. The implied volatity was 25.72, the open interest changed by 4 which increased total open position to 11

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 180.3, which was -7.55 lower than the previous day. The implied volatity was 29.33, the open interest changed by 0 which decreased total open position to 8

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 187.85, which was -57.8 lower than the previous day. The implied volatity was 23.34, the open interest changed by 6 which increased total open position to 8

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 245.65, which was -851.2 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 245.65, which was -851.2 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 245.65, which was -851.2 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 245.65, which was -851.2 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 245.65, which was -851.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 245.65, which was -851.2 lower than the previous day. The implied volatity was 25.68, the open interest changed by 1 which increased total open position to 1

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 1096.85, 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 1096.85, 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 1096.85, 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 1096.85, 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 1096.85, 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 1096.85, 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 1096.85, 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 1096.85, 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 3200 PE
Delta: -0.09 Vega: 0.93 Theta: -0.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	5.8 ₹ 1,015	-5.1 -892.50	24.23	568 99,400	-21 -3,675	801 1,40,175
18 Dec	3340.90	11 ₹ 1,925	-2.4 -420.00	24.96	297 51,975	2 350	825 1,44,375
17 Dec	3345.20	14.15 ₹ 2,476.25	2.85 498.75	25.06	1,174 2,05,450	154 26,950	826 1,44,550
16 Dec	3405.80	11.5 ₹ 2,012.5	-15.7 -2747.50	28.45	3,434 6,00,950	254 44,450	679 1,18,825
15 Dec	3272.00	26.4 ₹ 4,620	-24.35 -4261.25	24.27	1,202 2,10,350	53 9,275	424 74,200
12 Dec	3221.10	49.1 ₹ 8,592.5	-3.85 -673.75	23.57	596 1,04,300	-54 -9,450	372 65,100
11 Dec	3234.20	54 ₹ 9,450	21.75 3806.25	25.29	6,223 10,89,025	196 34,300	439 76,825
10 Dec	3297.10	34.35 ₹ 6,011.25	6.1 1067.50	26.03	140 24,500	-15 -2,625	241 42,175
9 Dec	3329.60	28.25 ₹ 4,943.75	1.9 332.50	25.84	54 9,450	-9 -1,575	255 44,625
8 Dec	3348.40	26.3 ₹ 4,602.5	2.35 411.25	26.77	170 29,750	13 2,275	263 46,025
5 Dec	3371.10	24.2 ₹ 4,235	-4.9 -857.50	25.53	241 42,175	-40 -7,000	249 43,575
4 Dec	3341.10	30.35 ₹ 5,311.25	-11.1 -1942.50	25.61	202 35,350	-39 -6,825	288 50,400
3 Dec	3297.40	41.6 ₹ 7,280	7.05 1233.75	25.57	170 29,750	15 2,625	328 57,400
2 Dec	3332.10	34 ₹ 5,950	-2.9 -507.50	25.11	107 18,725	15 2,625	312 54,600
1 Dec	3334.50	36 ₹ 6,300	7.4 1295.00	26.52	274 47,950	-5 -875	298 52,150
28 Nov	3391.60	28.9 ₹ 5,057.5	0.7 122.50	26.79	115 20,125	37 6,475	303 53,025
27 Nov	3416.90	28.3 ₹ 4,952.5	3.85 673.75	27.72	341 59,675	7 1,225	267 46,725
26 Nov	3463.90	24.65 ₹ 4,313.75	-8.5 -1487.50	27.94	311 54,425	72 12,600	263 46,025
25 Nov	3427.30	33.45 ₹ 5,853.75	-4.05 -708.75	29.48	137 23,975	40 7,000	194 33,950
24 Nov	3432.50	37.05 ₹ 6,483.75	5.2 910.00	31.34	103 18,025	36 6,300	149 26,075
21 Nov	3475.30	33 ₹ 5,775	11.2 1960.00	31.15	184 32,200	43 7,525	113 19,775
20 Nov	3568.70	21.5 ₹ 3,762.5	1.05 183.75	31.57	79 13,825	57 9,975	69 12,075
19 Nov	3591.00	20.5 ₹ 3,587.5	-8.3 -1452.50	31.86	40 7,000	11 1,925	11 1,925
18 Nov	3618.40	28.8 ₹ 5,040	0 0.00	9.45	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3200 expiring on 30DEC2025

Delta for 3200 PE is -0.09

Historical price for 3200 PE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 5.8, which was -5.1 lower than the previous day. The implied volatity was 24.23, the open interest changed by -21 which decreased total open position to 801

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 11, which was -2.4 lower than the previous day. The implied volatity was 24.96, the open interest changed by 2 which increased total open position to 825

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 14.15, which was 2.85 higher than the previous day. The implied volatity was 25.06, the open interest changed by 154 which increased total open position to 826

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 11.5, which was -15.7 lower than the previous day. The implied volatity was 28.45, the open interest changed by 254 which increased total open position to 679

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 26.4, which was -24.35 lower than the previous day. The implied volatity was 24.27, the open interest changed by 53 which increased total open position to 424

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 49.1, which was -3.85 lower than the previous day. The implied volatity was 23.57, the open interest changed by -54 which decreased total open position to 372

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 54, which was 21.75 higher than the previous day. The implied volatity was 25.29, the open interest changed by 196 which increased total open position to 439

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 34.35, which was 6.1 higher than the previous day. The implied volatity was 26.03, the open interest changed by -15 which decreased total open position to 241

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 28.25, which was 1.9 higher than the previous day. The implied volatity was 25.84, the open interest changed by -9 which decreased total open position to 255

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 26.3, which was 2.35 higher than the previous day. The implied volatity was 26.77, the open interest changed by 13 which increased total open position to 263

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 24.2, which was -4.9 lower than the previous day. The implied volatity was 25.53, the open interest changed by -40 which decreased total open position to 249

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 30.35, which was -11.1 lower than the previous day. The implied volatity was 25.61, the open interest changed by -39 which decreased total open position to 288

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 41.6, which was 7.05 higher than the previous day. The implied volatity was 25.57, the open interest changed by 15 which increased total open position to 328

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 34, which was -2.9 lower than the previous day. The implied volatity was 25.11, the open interest changed by 15 which increased total open position to 312

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 36, which was 7.4 higher than the previous day. The implied volatity was 26.52, the open interest changed by -5 which decreased total open position to 298

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 28.9, which was 0.7 higher than the previous day. The implied volatity was 26.79, the open interest changed by 37 which increased total open position to 303

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 28.3, which was 3.85 higher than the previous day. The implied volatity was 27.72, the open interest changed by 7 which increased total open position to 267

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 24.65, which was -8.5 lower than the previous day. The implied volatity was 27.94, the open interest changed by 72 which increased total open position to 263

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 33.45, which was -4.05 lower than the previous day. The implied volatity was 29.48, the open interest changed by 40 which increased total open position to 194

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 37.05, which was 5.2 higher than the previous day. The implied volatity was 31.34, the open interest changed by 36 which increased total open position to 149

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 33, which was 11.2 higher than the previous day. The implied volatity was 31.15, the open interest changed by 43 which increased total open position to 113

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 21.5, which was 1.05 higher than the previous day. The implied volatity was 31.57, the open interest changed by 57 which increased total open position to 69

On 19 Nov SUPREMEIND was trading at 3591.00. The strike last trading price was 20.5, which was -8.3 lower than the previous day. The implied volatity was 31.86, the open interest changed by 11 which increased total open position to 11

On 18 Nov SUPREMEIND was trading at 3618.40. The strike last trading price was 28.8, which was 0 lower than the previous day. The implied volatity was 9.45, 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