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 3350 CE
Delta: 0.62 Vega: 2.22 Theta: -2.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	66.55 ₹ 11,646.25	9.5 1662.50	20.19	609 1,06,575	14 2,450	390 68,250
18 Dec	3340.90	57 ₹ 9,975	-9.3 -1627.50	22.10	547 95,725	47 8,225	378 66,150
17 Dec	3345.20	62.15 ₹ 10,876.25	-38.4 -6720.00	25.35	1,308 2,28,900	47 8,225	334 58,450
16 Dec	3405.80	95.55 ₹ 16,721.25	58.95 10316.25	23.20	9,135 15,98,625	6 1,050	288 50,400
15 Dec	3272.00	34.7 ₹ 6,072.5	11.8 2065.00	21.32	737 1,28,975	-1 -175	283 49,525
12 Dec	3221.10	22.4 ₹ 3,920	-8.8 -1540.00	21.57	360 63,000	-13 -2,275	285 49,875
11 Dec	3234.20	29.35 ₹ 5,136.25	-23.95 -4191.25	23.39	1,444 2,52,700	38 6,650	295 51,625
10 Dec	3297.10	50.25 ₹ 8,793.75	-21.35 -3736.25	22.35	389 68,075	43 7,525	256 44,800
9 Dec	3329.60	70 ₹ 12,250	-12.65 -2213.75	22.88	218 38,150	39 6,825	213 37,275
8 Dec	3348.40	82.95 ₹ 14,516.25	-13.1 -2292.50	22.15	295 51,625	43 7,525	175 30,625
5 Dec	3371.10	89.8 ₹ 15,715	0.15 26.25	20.18	917 1,60,475	-15 -2,625	139 24,325
4 Dec	3341.10	89.5 ₹ 15,662.5	17.75 3106.25	23.35	380 66,500	6 1,050	157 27,475
3 Dec	3297.40	71 ₹ 12,425	-21.6 -3780.00	23.28	150 26,250	40 7,000	151 26,425
2 Dec	3332.10	93 ₹ 16,275	-5.2 -910.00	24.99	178 31,150	46 8,050	110 19,250

1 Dec	3334.50	99 ₹ 17,325	-37.65 -6588.75	24.16	172 30,100	51 8,925	63 11,025
28 Nov	3391.60	134.8 ₹ 23,590	-436 -76300.00	23.99	19 3,325	11 1,925	11 1,925
27 Nov	3416.90	570.8 ₹ 99,890	0 0.00	-	0 0	0 0	0 0
26 Nov	3463.90	570.8 ₹ 99,890	0 0.00	-	0 0	0 0	0 0
25 Nov	3427.30	570.8 ₹ 99,890	0 0.00	-	0 0	0 0	0 0
24 Nov	3432.50	570.8 ₹ 99,890	0 0.00	-	0 0	0 0	0 0
21 Nov	3475.30	570.8 ₹ 99,890	0 0.00	-	0 0	0 0	0 0
20 Nov	3568.70	570.8 ₹ 99,890	0 0.00	-	0 0	0 0	0 0
19 Nov	3591.00	570.8 ₹ 99,890	0 0.00	-	0 0	0 0	0 0
18 Nov	3618.40	570.8 ₹ 99,890	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3350 expiring on 30DEC2025

Delta for 3350 CE is 0.62

Historical price for 3350 CE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 66.55, which was 9.5 higher than the previous day. The implied volatity was 20.19, the open interest changed by 14 which increased total open position to 390

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 57, which was -9.3 lower than the previous day. The implied volatity was 22.10, the open interest changed by 47 which increased total open position to 378

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 62.15, which was -38.4 lower than the previous day. The implied volatity was 25.35, the open interest changed by 47 which increased total open position to 334

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 95.55, which was 58.95 higher than the previous day. The implied volatity was 23.20, the open interest changed by 6 which increased total open position to 288

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 34.7, which was 11.8 higher than the previous day. The implied volatity was 21.32, the open interest changed by -1 which decreased total open position to 283

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 22.4, which was -8.8 lower than the previous day. The implied volatity was 21.57, the open interest changed by -13 which decreased total open position to 285

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 29.35, which was -23.95 lower than the previous day. The implied volatity was 23.39, the open interest changed by 38 which increased total open position to 295

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 50.25, which was -21.35 lower than the previous day. The implied volatity was 22.35, the open interest changed by 43 which increased total open position to 256

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 70, which was -12.65 lower than the previous day. The implied volatity was 22.88, the open interest changed by 39 which increased total open position to 213

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 82.95, which was -13.1 lower than the previous day. The implied volatity was 22.15, the open interest changed by 43 which increased total open position to 175

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 89.8, which was 0.15 higher than the previous day. The implied volatity was 20.18, the open interest changed by -15 which decreased total open position to 139

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 89.5, which was 17.75 higher than the previous day. The implied volatity was 23.35, the open interest changed by 6 which increased total open position to 157

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 71, which was -21.6 lower than the previous day. The implied volatity was 23.28, the open interest changed by 40 which increased total open position to 151

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 93, which was -5.2 lower than the previous day. The implied volatity was 24.99, the open interest changed by 46 which increased total open position to 110

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 99, which was -37.65 lower than the previous day. The implied volatity was 24.16, the open interest changed by 51 which increased total open position to 63

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 134.8, which was -436 lower than the previous day. The implied volatity was 23.99, the open interest changed by 11 which increased total open position to 11

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 570.8, 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 570.8, 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 570.8, 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 570.8, 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 570.8, 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 570.8, 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 570.8, 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 570.8, 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 3350 PE
Delta: -0.38 Vega: 2.23 Theta: -1.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	32.65 ₹ 5,713.75	-18.65 -3263.75	20.72	336 58,800	23 4,025	308 53,900
18 Dec	3340.90	51.95 ₹ 9,091.25	-4.15 -726.25	22.91	361 63,175	18 3,150	289 50,575
17 Dec	3345.20	60.2 ₹ 10,535	17.95 3141.25	23.35	1,677 2,93,475	-115 -20,125	281 49,175
16 Dec	3405.80	43.05 ₹ 7,533.75	-54.45 -9528.75	26.30	3,980 6,96,500	326 57,050	429 75,075
15 Dec	3272.00	94.7 ₹ 16,572.5	-47.3 -8277.50	24.38	35 6,125	-1 -175	104 18,200
12 Dec	3221.10	142.05 ₹ 24,858.75	4.65 813.75	21.75	16 2,800	-2 -350	107 18,725
11 Dec	3234.20	142.7 ₹ 24,972.5	46.8 8190.00	26.44	99 17,325	-6 -1,050	110 19,250
10 Dec	3297.10	98.9 ₹ 17,307.5	19.1 3342.50	24.66	65 11,375	-5 -875	116 20,300
9 Dec	3329.60	81.3 ₹ 14,227.5	6.05 1058.75	24.61	72 12,600	1 175	120 21,000
8 Dec	3348.40	75.4 ₹ 13,195	5.5 962.50	26.02	140 24,500	12 2,100	118 20,650
5 Dec	3371.10	73.05 ₹ 12,783.75	-5.75 -1006.25	25.72	92 16,100	-4 -700	107 18,725
4 Dec	3341.10	80.6 ₹ 14,105	-24.5 -4287.50	24.50	50 8,750	1 175	110 19,250
3 Dec	3297.40	104 ₹ 18,200	14.95 2616.25	25.07	57 9,975	-1 -175	110 19,250
2 Dec	3332.10	90.85 ₹ 15,898.75	-1.25 -218.75	25.05	118 20,650	-7 -1,225	111 19,425
1 Dec	3334.50	89.7 ₹ 15,697.5	19.45 3403.75	26.09	283 49,525	46 8,050	120 21,000
28 Nov	3391.60	72 ₹ 12,600	3.2 560.00	26.16	163 28,525	18 3,150	73 12,775
27 Nov	3416.90	70 ₹ 12,250	13.85 2423.75	27.44	43 7,525	6 1,050	58 10,150
26 Nov	3463.90	57.45 ₹ 10,053.75	-17 -2975.00	26.49	66 11,550	5 875	52 9,100
25 Nov	3427.30	74.95 ₹ 13,116.25	-4.65 -813.75	28.88	38 6,650	12 2,100	49 8,575
24 Nov	3432.50	78.9 ₹ 13,807.5	2.45 428.75	30.86	54 9,450	35 6,125	36 6,300
21 Nov	3475.30	76.45 ₹ 13,378.75	5 875.00	32.23	1 175	0 0	0 0
20 Nov	3568.70	71.45 ₹ 12,503.75	0 0.00	5.80	0 0	0 0	0 0
19 Nov	3591.00	71.45 ₹ 12,503.75	0 0.00	6.16	0 0	0 0	0 0
18 Nov	3618.40	71.45 ₹ 12,503.75	0 0.00	6.48	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3350 expiring on 30DEC2025

Delta for 3350 PE is -0.38

Historical price for 3350 PE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 32.65, which was -18.65 lower than the previous day. The implied volatity was 20.72, the open interest changed by 23 which increased total open position to 308

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 51.95, which was -4.15 lower than the previous day. The implied volatity was 22.91, the open interest changed by 18 which increased total open position to 289

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 60.2, which was 17.95 higher than the previous day. The implied volatity was 23.35, the open interest changed by -115 which decreased total open position to 281

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 43.05, which was -54.45 lower than the previous day. The implied volatity was 26.30, the open interest changed by 326 which increased total open position to 429

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 94.7, which was -47.3 lower than the previous day. The implied volatity was 24.38, the open interest changed by -1 which decreased total open position to 104

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 142.05, which was 4.65 higher than the previous day. The implied volatity was 21.75, the open interest changed by -2 which decreased total open position to 107

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 142.7, which was 46.8 higher than the previous day. The implied volatity was 26.44, the open interest changed by -6 which decreased total open position to 110

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 98.9, which was 19.1 higher than the previous day. The implied volatity was 24.66, the open interest changed by -5 which decreased total open position to 116

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 81.3, which was 6.05 higher than the previous day. The implied volatity was 24.61, the open interest changed by 1 which increased total open position to 120

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 75.4, which was 5.5 higher than the previous day. The implied volatity was 26.02, the open interest changed by 12 which increased total open position to 118

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 73.05, which was -5.75 lower than the previous day. The implied volatity was 25.72, the open interest changed by -4 which decreased total open position to 107

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 80.6, which was -24.5 lower than the previous day. The implied volatity was 24.50, the open interest changed by 1 which increased total open position to 110

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 104, which was 14.95 higher than the previous day. The implied volatity was 25.07, the open interest changed by -1 which decreased total open position to 110

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 90.85, which was -1.25 lower than the previous day. The implied volatity was 25.05, the open interest changed by -7 which decreased total open position to 111

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 89.7, which was 19.45 higher than the previous day. The implied volatity was 26.09, the open interest changed by 46 which increased total open position to 120

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 72, which was 3.2 higher than the previous day. The implied volatity was 26.16, the open interest changed by 18 which increased total open position to 73

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 70, which was 13.85 higher than the previous day. The implied volatity was 27.44, the open interest changed by 6 which increased total open position to 58

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 57.45, which was -17 lower than the previous day. The implied volatity was 26.49, the open interest changed by 5 which increased total open position to 52

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 74.95, which was -4.65 lower than the previous day. The implied volatity was 28.88, the open interest changed by 12 which increased total open position to 49

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 78.9, which was 2.45 higher than the previous day. The implied volatity was 30.86, the open interest changed by 35 which increased total open position to 36

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 76.45, which was 5 higher than the previous day. The implied volatity was 32.23, 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 71.45, which was 0 lower than the previous day. The implied volatity was 5.80, 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 71.45, which was 0 lower than the previous day. The implied volatity was 6.16, 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 71.45, which was 0 lower than the previous day. The implied volatity was 6.48, 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