SUPREMEIND

Supreme Industries Ltd

3329.6 0.00 (0.00%)

L: 3301.4 H: 3348.4

Back to Option Chain

Historical option data for SUPREMEIND
10 Dec 2025 09:02 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 3400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	3325.00	47.5 ₹ 8,312.5	-11.95 -2091.25	-	395 69,125	50 8,750	585 1,02,375

9 Dec	3329.60	47.5 ₹ 8,312.5	-11.95 -2091.25	22.40	395 69,125	52 9,100	585 1,02,375
8 Dec	3348.40	59.05 ₹ 10,333.75	-12.15 -2126.25	22.12	423 74,025	-2 -350	533 93,275
5 Dec	3371.10	67.7 ₹ 11,847.5	1.75 306.25	21.16	1,223 2,14,025	40 7,000	543 95,025
4 Dec	3341.10	65.7 ₹ 11,497.5	13.4 2345.00	23.15	540 94,500	-7 -1,225	501 87,675
3 Dec	3297.40	52.2 ₹ 9,135	-19.1 -3342.50	23.46	687 1,20,225	32 5,600	510 89,250
2 Dec	3332.10	71.65 ₹ 12,538.75	-3.25 -568.75	25.23	473 82,775	60 10,500	478 83,650
1 Dec	3334.50	75.55 ₹ 13,221.25	-30.35 -5311.25	24.15	855 1,49,625	147 25,725	449 78,575
28 Nov	3391.60	104 ₹ 18,200	-18.45 -3228.75	23.26	411 71,925	64 11,200	297 51,975
27 Nov	3416.90	121.15 ₹ 21,201.25	-37.4 -6545.00	23.90	422 73,850	87 15,225	232 40,600
26 Nov	3463.90	154.4 ₹ 27,020	11.1 1942.50	27.03	113 19,775	-1 -175	144 25,200
25 Nov	3427.30	140.05 ₹ 24,508.75	-18.4 -3220.00	26.26	228 39,900	126 22,050	145 25,375
24 Nov	3432.50	160.75 ₹ 28,131.25	-27.1 -4742.50	28.57	21 3,675	13 2,275	19 3,325
21 Nov	3475.30	186 ₹ 32,550	-739.2 -129360.00	27.48	13 2,275	5 875	5 875
20 Nov	3568.70	925.2 ₹ 1,61,910	0 0.00	-	0 0	0 0	0 0
19 Nov	3591.00	925.2 ₹ 1,61,910	0 0.00	-	0 0	0 0	0 0
18 Nov	3618.40	925.2 ₹ 1,61,910	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3400 expiring on 30DEC2025

Delta for 3400 CE is -

Historical price for 3400 CE is as follows

On 10 Dec SUPREMEIND was trading at 3325.00. The strike last trading price was 47.5, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 585

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 47.5, which was -11.95 lower than the previous day. The implied volatity was 22.40, the open interest changed by 52 which increased total open position to 585

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 59.05, which was -12.15 lower than the previous day. The implied volatity was 22.12, the open interest changed by -2 which decreased total open position to 533

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 67.7, which was 1.75 higher than the previous day. The implied volatity was 21.16, the open interest changed by 40 which increased total open position to 543

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 65.7, which was 13.4 higher than the previous day. The implied volatity was 23.15, the open interest changed by -7 which decreased total open position to 501

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 52.2, which was -19.1 lower than the previous day. The implied volatity was 23.46, the open interest changed by 32 which increased total open position to 510

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 71.65, which was -3.25 lower than the previous day. The implied volatity was 25.23, the open interest changed by 60 which increased total open position to 478

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 75.55, which was -30.35 lower than the previous day. The implied volatity was 24.15, the open interest changed by 147 which increased total open position to 449

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 104, which was -18.45 lower than the previous day. The implied volatity was 23.26, the open interest changed by 64 which increased total open position to 297

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 121.15, which was -37.4 lower than the previous day. The implied volatity was 23.90, the open interest changed by 87 which increased total open position to 232

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 154.4, which was 11.1 higher than the previous day. The implied volatity was 27.03, the open interest changed by -1 which decreased total open position to 144

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 140.05, which was -18.4 lower than the previous day. The implied volatity was 26.26, the open interest changed by 126 which increased total open position to 145

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 160.75, which was -27.1 lower than the previous day. The implied volatity was 28.57, the open interest changed by 13 which increased total open position to 19

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 186, which was -739.2 lower than the previous day. The implied volatity was 27.48, the open interest changed by 5 which increased total open position to 5

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 925.2, 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 925.2, 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 925.2, 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 3400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	3325.00	100 ₹ 17,500	-3.75 -656.25	-	10 1,750	-3 -525	369 64,575
9 Dec	3329.60	100 ₹ 17,500	-3.75 -656.25	21.42	10 1,750	-3 -525	369 64,575
8 Dec	3348.40	103.9 ₹ 18,182.5	11.9 2082.50	26.81	82 14,350	-6 -1,050	383 67,025
5 Dec	3371.10	98.6 ₹ 17,255	-9.85 -1723.75	26.01	136 23,800	0 0	389 68,075
4 Dec	3341.10	109.7 ₹ 19,197.5	-25.95 -4541.25	25.23	54 9,450	0 0	391 68,425
3 Dec	3297.40	135.5 ₹ 23,712.5	18.95 3316.25	25.53	78 13,650	-11 -1,925	395 69,125
2 Dec	3332.10	116.95 ₹ 20,466.25	-1.35 -236.25	24.70	168 29,400	10 1,750	407 71,225
1 Dec	3334.50	117.6 ₹ 20,580	26 4550.00	26.55	428 74,900	28 4,900	396 69,300
28 Nov	3391.60	95.1 ₹ 16,642.5	6.35 1111.25	26.42	619 1,08,325	35 6,125	368 64,400
27 Nov	3416.90	91.35 ₹ 15,986.25	18.3 3202.50	27.60	433 75,775	67 11,725	333 58,275
26 Nov	3463.90	75.8 ₹ 13,265	-18.9 -3307.50	26.48	368 64,400	-45 -7,875	267 46,725
25 Nov	3427.30	95 ₹ 16,625	-3.25 -568.75	28.79	332 58,100	112 19,600	312 54,600
24 Nov	3432.50	98 ₹ 17,150	11.25 1968.75	30.65	132 23,100	79 13,825	200 35,000
21 Nov	3475.30	88.4 ₹ 15,470	34.25 5993.75	30.70	221 38,675	117 20,475	117 20,475
20 Nov	3568.70	54.15 ₹ 9,476.25	0 0.00	4.72	0 0	0 0	0 0
19 Nov	3591.00	54.15 ₹ 9,476.25	0 0.00	5.11	0 0	0 0	0 0
18 Nov	3618.40	54.15 ₹ 9,476.25	0 0.00	5.45	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3400 expiring on 30DEC2025

Delta for 3400 PE is -

Historical price for 3400 PE is as follows

On 10 Dec SUPREMEIND was trading at 3325.00. The strike last trading price was 100, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 369

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 100, which was -3.75 lower than the previous day. The implied volatity was 21.42, the open interest changed by -3 which decreased total open position to 369

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 103.9, which was 11.9 higher than the previous day. The implied volatity was 26.81, the open interest changed by -6 which decreased total open position to 383

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 98.6, which was -9.85 lower than the previous day. The implied volatity was 26.01, the open interest changed by 0 which decreased total open position to 389

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 109.7, which was -25.95 lower than the previous day. The implied volatity was 25.23, the open interest changed by 0 which decreased total open position to 391

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 135.5, which was 18.95 higher than the previous day. The implied volatity was 25.53, the open interest changed by -11 which decreased total open position to 395

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 116.95, which was -1.35 lower than the previous day. The implied volatity was 24.70, the open interest changed by 10 which increased total open position to 407

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 117.6, which was 26 higher than the previous day. The implied volatity was 26.55, the open interest changed by 28 which increased total open position to 396

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 95.1, which was 6.35 higher than the previous day. The implied volatity was 26.42, the open interest changed by 35 which increased total open position to 368

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 91.35, which was 18.3 higher than the previous day. The implied volatity was 27.60, the open interest changed by 67 which increased total open position to 333

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 75.8, which was -18.9 lower than the previous day. The implied volatity was 26.48, the open interest changed by -45 which decreased total open position to 267

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 95, which was -3.25 lower than the previous day. The implied volatity was 28.79, the open interest changed by 112 which increased total open position to 312

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 98, which was 11.25 higher than the previous day. The implied volatity was 30.65, the open interest changed by 79 which increased total open position to 200

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 88.4, which was 34.25 higher than the previous day. The implied volatity was 30.70, the open interest changed by 117 which increased total open position to 117

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 54.15, which was 0 lower than the previous day. The implied volatity was 4.72, 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 54.15, which was 0 lower than the previous day. The implied volatity was 5.11, 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 54.15, which was 0 lower than the previous day. The implied volatity was 5.45, 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