SUPREMEIND

Supreme Industries Ltd

3357.2 +16.10 (0.48%)

L: 3280.5 H: 3384

Back to Option Chain

Historical option data for SUPREMEIND
05 Dec 2025 02:47 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 3450 CE
Delta: 0.34 Vega: 3.19 Theta: -1.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	3336.40	43.2 ₹ 7,560	-5.4 -945.00	22.74	268 46,900	-38 -6,650	251 43,925
4 Dec	3341.10	47.5 ₹ 8,312.5	9.5 1662.50	23.24	334 58,450	-30 -5,250	288 50,400
3 Dec	3297.40	38 ₹ 6,650	-15.05 -2633.75	23.81	214 37,450	4 700	321 56,175
2 Dec	3332.10	53.35 ₹ 9,336.25	-3.25 -568.75	25.19	272 47,600	61 10,675	314 54,950
1 Dec	3334.50	58.65 ₹ 10,263.75	-23.45 -4103.75	24.80	346 60,550	39 6,825	260 45,500
28 Nov	3391.60	82 ₹ 14,350	-14.75 -2581.25	23.71	192 33,600	9 1,575	218 38,150

27 Nov	3416.90	95.7 ₹ 16,747.5	-33.8 -5915.00	23.96	432 75,600	87 15,225	214 37,450
26 Nov	3463.90	126.45 ₹ 22,128.75	8.9 1557.50	26.93	719 1,25,825	38 6,650	129 22,575
25 Nov	3427.30	115 ₹ 20,125	-17.4 -3045.00	26.52	156 27,300	66 11,550	100 17,500
24 Nov	3432.50	135 ₹ 23,625	-22 -3850.00	28.83	74 12,950	31 5,425	34 5,950
21 Nov	3475.30	157 ₹ 27,475	-340.65 -59613.75	27.56	5 875	2 350	2 350
20 Nov	3568.70	497.65 ₹ 87,088.75	0 0.00	-	0 0	0 0	0 0
19 Nov	3591.00	497.65 ₹ 87,088.75	0 0.00	-	0 0	0 0	0 0
18 Nov	3618.40	497.65 ₹ 87,088.75	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3450 expiring on 30DEC2025

Delta for 3450 CE is 0.34

Historical price for 3450 CE is as follows

On 5 Dec SUPREMEIND was trading at 3336.40. The strike last trading price was 43.2, which was -5.4 lower than the previous day. The implied volatity was 22.74, the open interest changed by -38 which decreased total open position to 251

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 47.5, which was 9.5 higher than the previous day. The implied volatity was 23.24, the open interest changed by -30 which decreased total open position to 288

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 38, which was -15.05 lower than the previous day. The implied volatity was 23.81, the open interest changed by 4 which increased total open position to 321

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 53.35, which was -3.25 lower than the previous day. The implied volatity was 25.19, the open interest changed by 61 which increased total open position to 314

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 58.65, which was -23.45 lower than the previous day. The implied volatity was 24.80, the open interest changed by 39 which increased total open position to 260

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 82, which was -14.75 lower than the previous day. The implied volatity was 23.71, the open interest changed by 9 which increased total open position to 218

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 95.7, which was -33.8 lower than the previous day. The implied volatity was 23.96, the open interest changed by 87 which increased total open position to 214

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 126.45, which was 8.9 higher than the previous day. The implied volatity was 26.93, the open interest changed by 38 which increased total open position to 129

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 115, which was -17.4 lower than the previous day. The implied volatity was 26.52, the open interest changed by 66 which increased total open position to 100

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 135, which was -22 lower than the previous day. The implied volatity was 28.83, the open interest changed by 31 which increased total open position to 34

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 157, which was -340.65 lower than the previous day. The implied volatity was 27.56, the open interest changed by 2 which increased total open position to 2

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 497.65, 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 497.65, 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 497.65, 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 3450 PE
Delta: -0.72 Vega: 2.93 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	3336.40	114.5 ₹ 20,037.5	-56.05 -9808.75	16.66	21 3,675	-7 -1,225	95 16,625
4 Dec	3341.10	170.15 ₹ 29,776.25	22.35 3911.25	-	0 0	2 350	0 0
3 Dec	3297.40	170.15 ₹ 29,776.25	22.35 3911.25	25.81	25 4,375	1 175	101 17,675
2 Dec	3332.10	146.75 ₹ 25,681.25	33.05 5783.75	-	0 0	-9 -1,575	0 0
1 Dec	3334.50	146.75 ₹ 25,681.25	33.05 5783.75	26.31	37 6,475	-9 -1,575	100 17,500
28 Nov	3391.60	113.7 ₹ 19,897.5	-1.45 -253.75	24.62	24 4,200	-1 -175	109 19,075
27 Nov	3416.90	116 ₹ 20,300	22.55 3946.25	27.70	187 32,725	11 1,925	113 19,775
26 Nov	3463.90	94.8 ₹ 16,590	-22.7 -3972.50	25.79	171 29,925	19 3,325	102 17,850
25 Nov	3427.30	120.65 ₹ 21,113.75	-3.55 -621.25	29.26	143 25,025	66 11,550	83 14,525
24 Nov	3432.50	124.2 ₹ 21,735	34.45 6028.75	31.42	30 5,250	7 1,225	17 2,975
21 Nov	3475.30	89.75 ₹ 15,706.25	20.25 3543.75	26.29	12 2,100	3 525	7 1,225
20 Nov	3568.70	69.5 ₹ 12,162.5	-0.6 -105.00	-	0 0	2 350	0 0
19 Nov	3591.00	69.5 ₹ 12,162.5	-0.6 -105.00	30.46	3 525	2 350	4 700
18 Nov	3618.40	70.1 ₹ 12,267.5	-27.15 -4751.25	31.61	2 350	0 0	0 0

For Supreme Industries Ltd - strike price 3450 expiring on 30DEC2025

Delta for 3450 PE is -0.72

Historical price for 3450 PE is as follows

On 5 Dec SUPREMEIND was trading at 3336.40. The strike last trading price was 114.5, which was -56.05 lower than the previous day. The implied volatity was 16.66, the open interest changed by -7 which decreased total open position to 95

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 170.15, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 170.15, which was 22.35 higher than the previous day. The implied volatity was 25.81, the open interest changed by 1 which increased total open position to 101

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 146.75, which was 33.05 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 0

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 146.75, which was 33.05 higher than the previous day. The implied volatity was 26.31, the open interest changed by -9 which decreased total open position to 100

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 113.7, which was -1.45 lower than the previous day. The implied volatity was 24.62, the open interest changed by -1 which decreased total open position to 109

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 116, which was 22.55 higher than the previous day. The implied volatity was 27.70, the open interest changed by 11 which increased total open position to 113

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 94.8, which was -22.7 lower than the previous day. The implied volatity was 25.79, the open interest changed by 19 which increased total open position to 102

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 120.65, which was -3.55 lower than the previous day. The implied volatity was 29.26, the open interest changed by 66 which increased total open position to 83

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 124.2, which was 34.45 higher than the previous day. The implied volatity was 31.42, the open interest changed by 7 which increased total open position to 17

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 89.75, which was 20.25 higher than the previous day. The implied volatity was 26.29, the open interest changed by 3 which increased total open position to 7

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 69.5, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov SUPREMEIND was trading at 3591.00. The strike last trading price was 69.5, which was -0.6 lower than the previous day. The implied volatity was 30.46, the open interest changed by 2 which increased total open position to 4

On 18 Nov SUPREMEIND was trading at 3618.40. The strike last trading price was 70.1, which was -27.15 lower than the previous day. The implied volatity was 31.61, 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