SUPREMEIND

Supreme Industries Ltd

3371.1 +30.00 (0.90%)

L: 3280.5 H: 3384

Back to Option Chain

Historical option data for SUPREMEIND
05 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 3500 CE
Delta: 0.29 Vega: 3.01 Theta: -1.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	3371.10	33.4 ₹ 5,845	-1.45 -253.75	21.61	1,437 2,51,475	-95 -16,625	936 1,63,800

4 Dec	3341.10	34.65 ₹ 6,063.75	7.25 1268.75	23.74	919 1,60,825	-137 -23,975	1,031 1,80,425
3 Dec	3297.40	27.5 ₹ 4,812.5	-12.45 -2178.75	24.25	909 1,59,075	46 8,050	1,187 2,07,725
2 Dec	3332.10	40.05 ₹ 7,008.75	-1.95 -341.25	25.57	810 1,41,750	157 27,475	1,131 1,97,925
1 Dec	3334.50	43 ₹ 7,525	-20.05 -3508.75	24.77	1,042 1,82,350	103 18,025	995 1,74,125
28 Nov	3391.60	62 ₹ 10,850	-14.15 -2476.25	23.66	576 1,00,800	68 11,900	892 1,56,100
27 Nov	3416.90	76.3 ₹ 13,352.5	-27.55 -4821.25	24.53	841 1,47,175	57 9,975	825 1,44,375
26 Nov	3463.90	99.95 ₹ 17,491.25	4.05 708.75	26.36	3,277 5,73,475	175 30,625	770 1,34,750
25 Nov	3427.30	95.9 ₹ 16,782.5	-13.7 -2397.50	27.36	669 1,17,075	123 21,525	598 1,04,650
24 Nov	3432.50	109 ₹ 19,075	-23.5 -4112.50	28.29	896 1,56,800	177 30,975	477 83,475
21 Nov	3475.30	130 ₹ 22,750	-54.5 -9537.50	27.38	823 1,44,025	282 49,350	289 50,575
20 Nov	3568.70	184.5 ₹ 32,287.5	-659.7 -115447.50	26.18	7 1,225	1 175	1 175
19 Nov	3591.00	844.2 ₹ 1,47,735	0 0.00	-	0 0	0 0	0 0
18 Nov	3618.40	844.2 ₹ 1,47,735	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3500 expiring on 30DEC2025

Delta for 3500 CE is 0.29

Historical price for 3500 CE is as follows

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 33.4, which was -1.45 lower than the previous day. The implied volatity was 21.61, the open interest changed by -95 which decreased total open position to 936

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 34.65, which was 7.25 higher than the previous day. The implied volatity was 23.74, the open interest changed by -137 which decreased total open position to 1031

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 27.5, which was -12.45 lower than the previous day. The implied volatity was 24.25, the open interest changed by 46 which increased total open position to 1187

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 40.05, which was -1.95 lower than the previous day. The implied volatity was 25.57, the open interest changed by 157 which increased total open position to 1131

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 43, which was -20.05 lower than the previous day. The implied volatity was 24.77, the open interest changed by 103 which increased total open position to 995

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 62, which was -14.15 lower than the previous day. The implied volatity was 23.66, the open interest changed by 68 which increased total open position to 892

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 76.3, which was -27.55 lower than the previous day. The implied volatity was 24.53, the open interest changed by 57 which increased total open position to 825

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 99.95, which was 4.05 higher than the previous day. The implied volatity was 26.36, the open interest changed by 175 which increased total open position to 770

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 95.9, which was -13.7 lower than the previous day. The implied volatity was 27.36, the open interest changed by 123 which increased total open position to 598

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 109, which was -23.5 lower than the previous day. The implied volatity was 28.29, the open interest changed by 177 which increased total open position to 477

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 130, which was -54.5 lower than the previous day. The implied volatity was 27.38, the open interest changed by 282 which increased total open position to 289

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 184.5, which was -659.7 lower than the previous day. The implied volatity was 26.18, the open interest changed by 1 which increased total open position to 1

On 19 Nov SUPREMEIND was trading at 3591.00. The strike last trading price was 844.2, 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 844.2, 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 3500 PE
Delta: -0.69 Vega: 3.12 Theta: -0.84 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	3371.10	155 ₹ 27,125	-15 -2625.00	24.35	90 15,750	-17 -2,975	504 88,200
4 Dec	3341.10	170 ₹ 29,750	-37.8 -6615.00	23.53	30 5,250	-10 -1,750	522 91,350
3 Dec	3297.40	207.85 ₹ 36,373.75	24.9 4357.50	26.01	11 1,925	1 175	533 93,275
2 Dec	3332.10	184.4 ₹ 32,270	-0.85 -148.75	24.89	21 3,675	-1 -175	534 93,450
1 Dec	3334.50	178.75 ₹ 31,281.25	28.35 4961.25	25.81	90 15,750	6 1,050	536 93,800
28 Nov	3391.60	150.65 ₹ 26,363.75	7.6 1330.00	26.51	154 26,950	-4 -700	530 92,750
27 Nov	3416.90	144.2 ₹ 25,235	26.5 4637.50	27.84	235 41,125	30 5,250	534 93,450
26 Nov	3463.90	121.1 ₹ 21,192.5	-25.15 -4401.25	26.00	667 1,16,725	23 4,025	504 88,200
25 Nov	3427.30	143.1 ₹ 25,042.5	-6.8 -1190.00	28.22	282 49,350	160 28,000	487 85,225
24 Nov	3432.50	151.2 ₹ 26,460	19.45 3403.75	31.68	336 58,800	139 24,325	322 56,350
21 Nov	3475.30	131.8 ₹ 23,065	38.45 6728.75	30.48	265 46,375	86 15,050	180 31,500
20 Nov	3568.70	94.95 ₹ 16,616.25	4.95 866.25	30.88	93 16,275	20 3,500	93 16,275
19 Nov	3591.00	90 ₹ 15,750	18.4 3220.00	31.20	83 14,525	73 12,775	73 12,775
18 Nov	3618.40	71.6 ₹ 12,530	0 0.00	3.43	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3500 expiring on 30DEC2025

Delta for 3500 PE is -0.69

Historical price for 3500 PE is as follows

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 155, which was -15 lower than the previous day. The implied volatity was 24.35, the open interest changed by -17 which decreased total open position to 504

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 170, which was -37.8 lower than the previous day. The implied volatity was 23.53, the open interest changed by -10 which decreased total open position to 522

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 207.85, which was 24.9 higher than the previous day. The implied volatity was 26.01, the open interest changed by 1 which increased total open position to 533

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 184.4, which was -0.85 lower than the previous day. The implied volatity was 24.89, the open interest changed by -1 which decreased total open position to 534

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 178.75, which was 28.35 higher than the previous day. The implied volatity was 25.81, the open interest changed by 6 which increased total open position to 536

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 150.65, which was 7.6 higher than the previous day. The implied volatity was 26.51, the open interest changed by -4 which decreased total open position to 530

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 144.2, which was 26.5 higher than the previous day. The implied volatity was 27.84, the open interest changed by 30 which increased total open position to 534

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 121.1, which was -25.15 lower than the previous day. The implied volatity was 26.00, the open interest changed by 23 which increased total open position to 504

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 143.1, which was -6.8 lower than the previous day. The implied volatity was 28.22, the open interest changed by 160 which increased total open position to 487

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 151.2, which was 19.45 higher than the previous day. The implied volatity was 31.68, the open interest changed by 139 which increased total open position to 322

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 131.8, which was 38.45 higher than the previous day. The implied volatity was 30.48, the open interest changed by 86 which increased total open position to 180

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 94.95, which was 4.95 higher than the previous day. The implied volatity was 30.88, the open interest changed by 20 which increased total open position to 93

On 19 Nov SUPREMEIND was trading at 3591.00. The strike last trading price was 90, which was 18.4 higher than the previous day. The implied volatity was 31.20, the open interest changed by 73 which increased total open position to 73

On 18 Nov SUPREMEIND was trading at 3618.40. The strike last trading price was 71.6, which was 0 lower than the previous day. The implied volatity was 3.43, 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