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 3300 CE
Delta: 0.79 Vega: 1.67 Theta: -2.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	97.55 ₹ 17,071.25	10.2 1785.00	18.27	120 21,000	-27 -4,725	139 24,325
18 Dec	3340.90	84.8 ₹ 14,840	-9.5 -1662.50	21.45	121 21,175	13 2,275	167 29,225
17 Dec	3345.20	90 ₹ 15,750	-45.2 -7910.00	25.65	331 57,925	-19 -3,325	155 27,125
16 Dec	3405.80	127.6 ₹ 22,330	70.35 12311.25	21.39	4,908 8,58,900	-173 -30,275	192 33,600
15 Dec	3272.00	61 ₹ 10,675	25.05 4383.75	23.42	1,910 3,34,250	-33 -5,775	367 64,225
12 Dec	3221.10	36.2 ₹ 6,335	-9.95 -1741.25	21.41	1,057 1,84,975	-85 -14,875	402 70,350
11 Dec	3234.20	43.05 ₹ 7,533.75	-33.3 -5827.50	22.73	2,636 4,61,300	266 46,550	488 85,400
10 Dec	3297.10	73.45 ₹ 12,853.75	-23.6 -4130.00	22.61	436 76,300	35 6,125	221 38,675
9 Dec	3329.60	96.85 ₹ 16,948.75	-14.65 -2563.75	23.03	149 26,075	10 1,750	188 32,900
8 Dec	3348.40	111.35 ₹ 19,486.25	-15.4 -2695.00	21.88	124 21,700	7 1,225	178 31,150
5 Dec	3371.10	120 ₹ 21,000	2.8 490.00	19.92	547 95,725	24 4,200	170 29,750
4 Dec	3341.10	115.05 ₹ 20,133.75	20.5 3587.50	22.68	457 79,975	-10 -1,750	149 26,075
3 Dec	3297.40	94.25 ₹ 16,493.75	-24.85 -4348.75	23.06	186 32,550	42 7,350	161 28,175
2 Dec	3332.10	122.7 ₹ 21,472.5	-1.75 -306.25	25.89	265 46,375	84 14,700	119 20,825
1 Dec	3334.50	126.5 ₹ 22,137.5	-59.5 -10412.50	24.10	61 10,675	24 4,200	36 6,300
28 Nov	3391.60	186 ₹ 32,550	-19 -3325.00	-	0 0	7 1,225	0 0
27 Nov	3416.90	186 ₹ 32,550	-19 -3325.00	24.41	10 1,750	3 525	8 1,400
26 Nov	3463.90	205 ₹ 35,875	-91.35 -15986.25	-	0 0	4 700	0 0
25 Nov	3427.30	205 ₹ 35,875	-91.35 -15986.25	26.89	5 875	1 175	2 350
24 Nov	3432.50	296.35 ₹ 51,861.25	-713.2 -124810.00	-	0 0	1 175	0 0
21 Nov	3475.30	296.35 ₹ 51,861.25	-713.2 -124810.00	39.00	1 175	0 0	0 0
20 Nov	3568.70	1009.55 ₹ 1,76,671.25	0 0.00	-	0 0	0 0	0 0
19 Nov	3591.00	1009.55 ₹ 1,76,671.25	0 0.00	-	0 0	0 0	0 0

18 Nov	3618.40	1009.55 ₹ 1,76,671.25	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3300 expiring on 30DEC2025

Delta for 3300 CE is 0.79

Historical price for 3300 CE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 97.55, which was 10.2 higher than the previous day. The implied volatity was 18.27, the open interest changed by -27 which decreased total open position to 139

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 84.8, which was -9.5 lower than the previous day. The implied volatity was 21.45, the open interest changed by 13 which increased total open position to 167

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 90, which was -45.2 lower than the previous day. The implied volatity was 25.65, the open interest changed by -19 which decreased total open position to 155

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 127.6, which was 70.35 higher than the previous day. The implied volatity was 21.39, the open interest changed by -173 which decreased total open position to 192

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 61, which was 25.05 higher than the previous day. The implied volatity was 23.42, the open interest changed by -33 which decreased total open position to 367

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 36.2, which was -9.95 lower than the previous day. The implied volatity was 21.41, the open interest changed by -85 which decreased total open position to 402

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 43.05, which was -33.3 lower than the previous day. The implied volatity was 22.73, the open interest changed by 266 which increased total open position to 488

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 73.45, which was -23.6 lower than the previous day. The implied volatity was 22.61, the open interest changed by 35 which increased total open position to 221

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 96.85, which was -14.65 lower than the previous day. The implied volatity was 23.03, the open interest changed by 10 which increased total open position to 188

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 111.35, which was -15.4 lower than the previous day. The implied volatity was 21.88, the open interest changed by 7 which increased total open position to 178

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 120, which was 2.8 higher than the previous day. The implied volatity was 19.92, the open interest changed by 24 which increased total open position to 170

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 115.05, which was 20.5 higher than the previous day. The implied volatity was 22.68, the open interest changed by -10 which decreased total open position to 149

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 94.25, which was -24.85 lower than the previous day. The implied volatity was 23.06, the open interest changed by 42 which increased total open position to 161

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 122.7, which was -1.75 lower than the previous day. The implied volatity was 25.89, the open interest changed by 84 which increased total open position to 119

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 126.5, which was -59.5 lower than the previous day. The implied volatity was 24.10, the open interest changed by 24 which increased total open position to 36

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 186, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 186, which was -19 lower than the previous day. The implied volatity was 24.41, the open interest changed by 3 which increased total open position to 8

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 205, which was -91.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 205, which was -91.35 lower than the previous day. The implied volatity was 26.89, the open interest changed by 1 which increased total open position to 2

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 296.35, which was -713.2 lower 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 296.35, which was -713.2 lower than the previous day. The implied volatity was 39.00, 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 1009.55, 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 1009.55, 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 1009.55, 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 3300 PE
Delta: -0.25 Vega: 1.84 Theta: -1.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	19 ₹ 3,325	-12.65 -2213.75	21.89	462 80,850	-13 -2,275	261 45,675
18 Dec	3340.90	32.5 ₹ 5,687.5	-2.95 -516.25	23.51	353 61,775	6 1,050	271 47,425
17 Dec	3345.20	39.2 ₹ 6,860	12.2 2135.00	23.94	1,710 2,99,250	-230 -40,250	268 46,900
16 Dec	3405.80	27.1 ₹ 4,742.5	-39.3 -6877.50	26.29	3,617 6,32,975	291 50,925	521 91,175
15 Dec	3272.00	65 ₹ 11,375	-39.5 -6912.50	24.00	232 40,600	12 2,100	234 40,950
12 Dec	3221.10	104.2 ₹ 18,235	-2.75 -481.25	21.33	285 49,875	-14 -2,450	218 38,150
11 Dec	3234.20	108.3 ₹ 18,952.5	39 6825.00	26.05	2,204 3,85,700	-40 -7,000	232 40,600
10 Dec	3297.10	71.15 ₹ 12,451.25	14.1 2467.50	24.48	467 81,725	-14 -2,450	272 47,600
9 Dec	3329.60	56.5 ₹ 9,887.5	1.95 341.25	24.20	382 66,850	1 175	287 50,225
8 Dec	3348.40	55.35 ₹ 9,686.25	6.3 1102.50	26.42	492 86,100	16 2,800	284 49,700
5 Dec	3371.10	50.2 ₹ 8,785	-9.05 -1583.75	24.89	745 1,30,375	-40 -7,000	267 46,725
4 Dec	3341.10	59.75 ₹ 10,456.25	-19.45 -3403.75	24.85	305 53,375	27 4,725	314 54,950
3 Dec	3297.40	78.2 ₹ 13,685	10.3 1802.50	25.02	312 54,600	1 175	287 50,225
2 Dec	3332.10	67.05 ₹ 11,733.75	-2.4 -420.00	24.87	515 90,125	31 5,425	286 50,050
1 Dec	3334.50	68.6 ₹ 12,005	15.1 2642.50	26.40	347 60,725	104 18,200	258 45,150
28 Nov	3391.60	55.6 ₹ 9,730	3.6 630.00	26.71	121 21,175	15 2,625	154 26,950
27 Nov	3416.90	53.05 ₹ 9,283.75	10.6 1855.00	27.53	128 22,400	38 6,650	138 24,150
26 Nov	3463.90	43.35 ₹ 7,586.25	-13.2 -2310.00	26.79	239 41,825	54 9,450	103 18,025
25 Nov	3427.30	57.45 ₹ 10,053.75	-5.85 -1023.75	28.83	67 11,725	29 5,075	47 8,225
24 Nov	3432.50	63 ₹ 11,025	9.5 1662.50	31.19	47 8,225	10 1,750	18 3,150
21 Nov	3475.30	53.05 ₹ 9,283.75	13.05 2283.75	30.15	12 2,100	8 1,400	8 1,400
20 Nov	3568.70	40 ₹ 7,000	0 0.00	6.86	0 0	0 0	0 0
19 Nov	3591.00	40 ₹ 7,000	0 0.00	7.20	0 0	0 0	0 0
18 Nov	3618.40	40 ₹ 7,000	0 0.00	7.49	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3300 expiring on 30DEC2025

Delta for 3300 PE is -0.25

Historical price for 3300 PE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 19, which was -12.65 lower than the previous day. The implied volatity was 21.89, the open interest changed by -13 which decreased total open position to 261

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 32.5, which was -2.95 lower than the previous day. The implied volatity was 23.51, the open interest changed by 6 which increased total open position to 271

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 39.2, which was 12.2 higher than the previous day. The implied volatity was 23.94, the open interest changed by -230 which decreased total open position to 268

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 27.1, which was -39.3 lower than the previous day. The implied volatity was 26.29, the open interest changed by 291 which increased total open position to 521

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 65, which was -39.5 lower than the previous day. The implied volatity was 24.00, the open interest changed by 12 which increased total open position to 234

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 104.2, which was -2.75 lower than the previous day. The implied volatity was 21.33, the open interest changed by -14 which decreased total open position to 218

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 108.3, which was 39 higher than the previous day. The implied volatity was 26.05, the open interest changed by -40 which decreased total open position to 232

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 71.15, which was 14.1 higher than the previous day. The implied volatity was 24.48, the open interest changed by -14 which decreased total open position to 272

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 56.5, which was 1.95 higher than the previous day. The implied volatity was 24.20, the open interest changed by 1 which increased total open position to 287

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 55.35, which was 6.3 higher than the previous day. The implied volatity was 26.42, the open interest changed by 16 which increased total open position to 284

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 50.2, which was -9.05 lower than the previous day. The implied volatity was 24.89, the open interest changed by -40 which decreased total open position to 267

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 59.75, which was -19.45 lower than the previous day. The implied volatity was 24.85, the open interest changed by 27 which increased total open position to 314

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 78.2, which was 10.3 higher than the previous day. The implied volatity was 25.02, the open interest changed by 1 which increased total open position to 287

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 67.05, which was -2.4 lower than the previous day. The implied volatity was 24.87, the open interest changed by 31 which increased total open position to 286

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 68.6, which was 15.1 higher than the previous day. The implied volatity was 26.40, the open interest changed by 104 which increased total open position to 258

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 55.6, which was 3.6 higher than the previous day. The implied volatity was 26.71, the open interest changed by 15 which increased total open position to 154

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 53.05, which was 10.6 higher than the previous day. The implied volatity was 27.53, the open interest changed by 38 which increased total open position to 138

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 43.35, which was -13.2 lower than the previous day. The implied volatity was 26.79, the open interest changed by 54 which increased total open position to 103

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 57.45, which was -5.85 lower than the previous day. The implied volatity was 28.83, the open interest changed by 29 which increased total open position to 47

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 63, which was 9.5 higher than the previous day. The implied volatity was 31.19, the open interest changed by 10 which increased total open position to 18

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 53.05, which was 13.05 higher than the previous day. The implied volatity was 30.15, the open interest changed by 8 which increased total open position to 8

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was 6.86, 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 40, which was 0 lower than the previous day. The implied volatity was 7.20, 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 40, which was 0 lower than the previous day. The implied volatity was 7.49, 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