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 3250 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	125 ₹ 21,875	-7 -1225.00	-	0 0	0 0	56 9,800
18 Dec	3340.90	125 ₹ 21,875	-7 -1225.00	23.65	14 2,450	0 0	58 10,150
17 Dec	3345.20	128.35 ₹ 22,461.25	-39.4 -6895.00	28.17	53 9,275	-7 -1,225	57 9,975
16 Dec	3405.80	168.65 ₹ 29,513.75	85.15 14901.25	21.27	548 95,900	-68 -11,900	64 11,200
15 Dec	3272.00	90 ₹ 15,750	34.6 6055.00	24.10	1,144 2,00,200	-22 -3,850	137 23,975
12 Dec	3221.10	56 ₹ 9,800	-10.3 -1802.50	21.37	739 1,29,325	53 9,275	158 27,650
11 Dec	3234.20	63 ₹ 11,025	-94.65 -16563.75	22.46	1,275 2,23,125	101 17,675	105 18,375
10 Dec	3297.10	157.65 ₹ 27,588.75	-491.6 -86030.00	-	0 0	0 0	4 700
9 Dec	3329.60	157.65 ₹ 27,588.75	-491.6 -86030.00	-	0 0	0 0	0 0
8 Dec	3348.40	157.65 ₹ 27,588.75	-491.6 -86030.00	-	0 0	0 0	4 700
5 Dec	3371.10	157.65 ₹ 27,588.75	-491.6 -86030.00	20.48	18 3,150	4 700	4 700
4 Dec	3341.10	649.25 ₹ 1,13,618.75	0 0.00	-	0 0	0 0	0 0
3 Dec	3297.40	649.25 ₹ 1,13,618.75	0 0.00	-	0 0	0 0	0 0
2 Dec	3332.10	649.25 ₹ 1,13,618.75	0 0.00	-	0 0	0 0	0 0

1 Dec	3334.50	649.25 ₹ 1,13,618.75	0 0.00	-	0 0	0 0	0 0
28 Nov	3391.60	649.25 ₹ 1,13,618.75	0 0.00	-	0 0	0 0	0 0
27 Nov	3416.90	649.25 ₹ 1,13,618.75	0 0.00	-	0 0	0 0	0 0
26 Nov	3463.90	649.25 ₹ 1,13,618.75	0 0.00	-	0 0	0 0	0 0
25 Nov	3427.30	649.25 ₹ 1,13,618.75	0 0.00	-	0 0	0 0	0 0
24 Nov	3432.50	649.25 ₹ 1,13,618.75	0 0.00	-	0 0	0 0	0 0
21 Nov	3475.30	649.25 ₹ 1,13,618.75	0 0.00	-	0 0	0 0	0 0
20 Nov	3568.70	649.25 ₹ 1,13,618.75	0 0.00	-	0 0	0 0	0 0
19 Nov	3591.00	649.25 ₹ 1,13,618.75	0 0.00	-	0 0	0 0	0 0
18 Nov	3618.40	649.25 ₹ 1,13,618.75	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3250 expiring on 30DEC2025

Delta for 3250 CE is -

Historical price for 3250 CE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 125, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 125, which was -7 lower than the previous day. The implied volatity was 23.65, the open interest changed by 0 which decreased total open position to 58

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 128.35, which was -39.4 lower than the previous day. The implied volatity was 28.17, the open interest changed by -7 which decreased total open position to 57

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 168.65, which was 85.15 higher than the previous day. The implied volatity was 21.27, the open interest changed by -68 which decreased total open position to 64

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 90, which was 34.6 higher than the previous day. The implied volatity was 24.10, the open interest changed by -22 which decreased total open position to 137

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 56, which was -10.3 lower than the previous day. The implied volatity was 21.37, the open interest changed by 53 which increased total open position to 158

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 63, which was -94.65 lower than the previous day. The implied volatity was 22.46, the open interest changed by 101 which increased total open position to 105

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 157.65, which was -491.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 157.65, which was -491.6 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 157.65, which was -491.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 157.65, which was -491.6 lower than the previous day. The implied volatity was 20.48, the open interest changed by 4 which increased total open position to 4

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 649.25, 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 649.25, 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 649.25, 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 649.25, 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 649.25, 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 649.25, 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 649.25, 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 649.25, 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 649.25, 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 649.25, 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 649.25, 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 649.25, 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 649.25, 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 3250 PE
Delta: -0.15 Vega: 1.36 Theta: -1.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	10.5 ₹ 1,837.5	-7.75 -1356.25	22.95	798 1,39,650	9 1,575	303 53,025
18 Dec	3340.90	19.2 ₹ 3,360	-2.45 -428.75	24.13	172 30,100	-7 -1,225	295 51,625
17 Dec	3345.20	22.5 ₹ 3,937.5	5.35 936.25	23.66	889 1,55,575	-116 -20,300	304 53,200
16 Dec	3405.80	17.5 ₹ 3,062.5	-26.05 -4558.75	27.19	1,721 3,01,175	253 44,275	426 74,550
15 Dec	3272.00	39.65 ₹ 6,938.75	-34.8 -6090.00	22.90	247 43,225	24 4,200	172 30,100
12 Dec	3221.10	73.15 ₹ 12,801.25	-2.3 -402.50	23.69	206 36,050	-25 -4,375	150 26,250
11 Dec	3234.20	75.8 ₹ 13,265	27.8 4865.00	24.73	1,667 2,91,725	33 5,775	177 30,975
10 Dec	3297.10	49.35 ₹ 8,636.25	9.2 1610.00	24.53	115 20,125	13 2,275	144 25,200
9 Dec	3329.60	39.8 ₹ 6,965	1.7 297.50	24.81	91 15,925	8 1,400	130 22,750
8 Dec	3348.40	39.15 ₹ 6,851.25	4.95 866.25	26.70	121 21,175	12 2,100	123 21,525
5 Dec	3371.10	37.95 ₹ 6,641.25	-4.25 -743.75	26.11	423 74,025	21 3,675	114 19,950
4 Dec	3341.10	43.1 ₹ 7,542.5	-15.05 -2633.75	25.21	89 15,575	30 5,250	93 16,275
3 Dec	3297.40	56.9 ₹ 9,957.5	8.25 1443.75	25.01	65 11,375	16 2,800	64 11,200
2 Dec	3332.10	48 ₹ 8,400	-2.75 -481.25	24.82	63 11,025	16 2,800	52 9,100
1 Dec	3334.50	50.05 ₹ 8,758.75	10.65 1863.75	26.33	61 10,675	14 2,450	37 6,475
28 Nov	3391.60	40 ₹ 7,000	1.6 280.00	26.54	32 5,600	15 2,625	24 4,200
27 Nov	3416.90	38.6 ₹ 6,755	-12.35 -2161.25	27.42	20 3,500	9 1,575	9 1,575
26 Nov	3463.90	50.95 ₹ 8,916.25	0 0.00	5.65	0 0	0 0	0 0
25 Nov	3427.30	50.95 ₹ 8,916.25	0 0.00	5.10	0 0	0 0	0 0
24 Nov	3432.50	50.95 ₹ 8,916.25	0 0.00	5.24	0 0	0 0	0 0
21 Nov	3475.30	50.95 ₹ 8,916.25	0 0.00	5.84	0 0	0 0	0 0
20 Nov	3568.70	50.95 ₹ 8,916.25	0 0.00	7.90	0 0	0 0	0 0
19 Nov	3591.00	50.95 ₹ 8,916.25	0 0.00	8.21	0 0	0 0	0 0
18 Nov	3618.40	50.95 ₹ 8,916.25	0 0.00	8.48	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3250 expiring on 30DEC2025

Delta for 3250 PE is -0.15

Historical price for 3250 PE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 10.5, which was -7.75 lower than the previous day. The implied volatity was 22.95, the open interest changed by 9 which increased total open position to 303

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 19.2, which was -2.45 lower than the previous day. The implied volatity was 24.13, the open interest changed by -7 which decreased total open position to 295

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 22.5, which was 5.35 higher than the previous day. The implied volatity was 23.66, the open interest changed by -116 which decreased total open position to 304

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 17.5, which was -26.05 lower than the previous day. The implied volatity was 27.19, the open interest changed by 253 which increased total open position to 426

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 39.65, which was -34.8 lower than the previous day. The implied volatity was 22.90, the open interest changed by 24 which increased total open position to 172

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 73.15, which was -2.3 lower than the previous day. The implied volatity was 23.69, the open interest changed by -25 which decreased total open position to 150

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 75.8, which was 27.8 higher than the previous day. The implied volatity was 24.73, the open interest changed by 33 which increased total open position to 177

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 49.35, which was 9.2 higher than the previous day. The implied volatity was 24.53, the open interest changed by 13 which increased total open position to 144

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 39.8, which was 1.7 higher than the previous day. The implied volatity was 24.81, the open interest changed by 8 which increased total open position to 130

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 39.15, which was 4.95 higher than the previous day. The implied volatity was 26.70, the open interest changed by 12 which increased total open position to 123

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 37.95, which was -4.25 lower than the previous day. The implied volatity was 26.11, the open interest changed by 21 which increased total open position to 114

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 43.1, which was -15.05 lower than the previous day. The implied volatity was 25.21, the open interest changed by 30 which increased total open position to 93

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 56.9, which was 8.25 higher than the previous day. The implied volatity was 25.01, the open interest changed by 16 which increased total open position to 64

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 48, which was -2.75 lower than the previous day. The implied volatity was 24.82, the open interest changed by 16 which increased total open position to 52

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 50.05, which was 10.65 higher than the previous day. The implied volatity was 26.33, the open interest changed by 14 which increased total open position to 37

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 40, which was 1.6 higher than the previous day. The implied volatity was 26.54, the open interest changed by 15 which increased total open position to 24

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 38.6, which was -12.35 lower than the previous day. The implied volatity was 27.42, the open interest changed by 9 which increased total open position to 9

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 50.95, which was 0 lower than the previous day. The implied volatity was 5.65, 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 50.95, which was 0 lower than the previous day. The implied volatity was 5.10, 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 50.95, which was 0 lower than the previous day. The implied volatity was 5.24, 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 50.95, which was 0 lower than the previous day. The implied volatity was 5.84, 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 50.95, which was 0 lower than the previous day. The implied volatity was 7.90, 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 50.95, which was 0 lower than the previous day. The implied volatity was 8.21, 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 50.95, which was 0 lower than the previous day. The implied volatity was 8.48, 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