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 3450 CE
Delta: 0.30 Vega: 2.04 Theta: -2.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	22.6 ₹ 3,955	1.2 210.00	20.42	672 1,17,600	19 3,325	493 86,275
18 Dec	3340.90	21.4 ₹ 3,745	-7.6 -1330.00	22.80	705 1,23,375	-76 -13,300	474 82,950

17 Dec	3345.20	27.35 ₹ 4,786.25	-23.35 -4086.25	26.07	1,983 3,47,025	102 17,850	549 96,075
16 Dec	3405.80	46.75 ₹ 8,181.25	32.1 5617.50	24.24	9,993 17,48,775	19 3,325	448 78,400
15 Dec	3272.00	16.2 ₹ 2,835	6.65 1163.75	24.36	412 72,100	30 5,250	433 75,775
12 Dec	3221.10	9.95 ₹ 1,741.25	-4.15 -726.25	24.76	386 67,550	53 9,275	403 70,525
11 Dec	3234.20	13.45 ₹ 2,353.75	-11.15 -1951.25	24.95	828 1,44,900	94 16,450	350 61,250
10 Dec	3297.10	23.25 ₹ 4,068.75	-11.1 -1942.50	23.32	102 17,850	17 2,975	256 44,800
9 Dec	3329.60	35.5 ₹ 6,212.5	-6.05 -1058.75	23.81	78 13,650	-13 -2,275	240 42,000
8 Dec	3348.40	42 ₹ 7,350	-9.15 -1601.25	22.62	125 21,875	-5 -875	253 44,275
5 Dec	3371.10	47 ₹ 8,225	-1.6 -280.00	21.02	310 54,250	-34 -5,950	255 44,625
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 0.30

Historical price for 3450 CE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 22.6, which was 1.2 higher than the previous day. The implied volatity was 20.42, the open interest changed by 19 which increased total open position to 493

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 21.4, which was -7.6 lower than the previous day. The implied volatity was 22.80, the open interest changed by -76 which decreased total open position to 474

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 27.35, which was -23.35 lower than the previous day. The implied volatity was 26.07, the open interest changed by 102 which increased total open position to 549

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 46.75, which was 32.1 higher than the previous day. The implied volatity was 24.24, the open interest changed by 19 which increased total open position to 448

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 16.2, which was 6.65 higher than the previous day. The implied volatity was 24.36, the open interest changed by 30 which increased total open position to 433

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 9.95, which was -4.15 lower than the previous day. The implied volatity was 24.76, the open interest changed by 53 which increased total open position to 403

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 13.45, which was -11.15 lower than the previous day. The implied volatity was 24.95, the open interest changed by 94 which increased total open position to 350

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 23.25, which was -11.1 lower than the previous day. The implied volatity was 23.32, the open interest changed by 17 which increased total open position to 256

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 35.5, which was -6.05 lower than the previous day. The implied volatity was 23.81, the open interest changed by -13 which decreased total open position to 240

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 42, which was -9.15 lower than the previous day. The implied volatity was 22.62, the open interest changed by -5 which decreased total open position to 253

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 47, which was -1.6 lower than the previous day. The implied volatity was 21.02, the open interest changed by -34 which decreased total open position to 255

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: -0.67 Vega: 2.13 Theta: -1.70 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	95.1 ₹ 16,642.5	-27.15 -4751.25	24.18	13 2,275	3 525	97 16,975
18 Dec	3340.90	122.25 ₹ 21,393.75	5.1 892.50	26.81	11 1,925	-2 -350	94 16,450
17 Dec	3345.20	121.35 ₹ 21,236.25	29.35 5136.25	21.77	97 16,975	-37 -6,475	98 17,150
16 Dec	3405.80	93.3 ₹ 16,327.5	-81.4 -14245.00	27.02	575 1,00,625	65 11,375	136 23,800
15 Dec	3272.00	175 ₹ 30,625	-55.05 -9633.75	28.04	4 700	-3 -525	71 12,425
12 Dec	3221.10	230.05 ₹ 40,258.75	-6.75 -1181.25	23.63	4 700	0 0	75 13,125
11 Dec	3234.20	236.8 ₹ 41,440	62.1 10867.50	34.17	46 8,050	-18 -3,150	76 13,300
10 Dec	3297.10	174.7 ₹ 30,572.5	42.1 7367.50	27.54	4 700	0 0	95 16,625
9 Dec	3329.60	140.2 ₹ 24,535	15.85 2773.75	23.62	2 350	0 0	96 16,800
8 Dec	3348.40	122.05 ₹ 21,358.75	-48.5 -8487.50	-	0 0	0 0	96 16,800
5 Dec	3371.10	122.05 ₹ 21,358.75	-48.5 -8487.50	24.44	27 4,725	-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 -0.67

Historical price for 3450 PE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 95.1, which was -27.15 lower than the previous day. The implied volatity was 24.18, the open interest changed by 3 which increased total open position to 97

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 122.25, which was 5.1 higher than the previous day. The implied volatity was 26.81, the open interest changed by -2 which decreased total open position to 94

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 121.35, which was 29.35 higher than the previous day. The implied volatity was 21.77, the open interest changed by -37 which decreased total open position to 98

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 93.3, which was -81.4 lower than the previous day. The implied volatity was 27.02, the open interest changed by 65 which increased total open position to 136

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 175, which was -55.05 lower than the previous day. The implied volatity was 28.04, the open interest changed by -3 which decreased total open position to 71

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 230.05, which was -6.75 lower than the previous day. The implied volatity was 23.63, the open interest changed by 0 which decreased total open position to 75

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 236.8, which was 62.1 higher than the previous day. The implied volatity was 34.17, the open interest changed by -18 which decreased total open position to 76

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 174.7, which was 42.1 higher than the previous day. The implied volatity was 27.54, the open interest changed by 0 which decreased total open position to 95

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 140.2, which was 15.85 higher than the previous day. The implied volatity was 23.62, the open interest changed by 0 which decreased total open position to 96

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 122.05, which was -48.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 122.05, which was -48.5 lower than the previous day. The implied volatity was 24.44, 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