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 3550 CE
Delta: 0.12 Vega: 1.18 Theta: -1.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	7.95 ₹ 1,391.25	-0.45 -78.75	23.05	257 44,975	-14 -2,450	494 86,450
18 Dec	3340.90	8.5 ₹ 1,487.5	-4.4 -770.00	25.28	183 32,025	-10 -1,750	508 88,900
17 Dec	3345.20	12.15 ₹ 2,126.25	-11.35 -1986.25	28.04	1,499 2,62,325	-146 -25,550	522 91,350
16 Dec	3405.80	20.75 ₹ 3,631.25	13.8 2415.00	25.48	4,771 8,34,925	318 55,650	673 1,17,775
15 Dec	3272.00	7.55 ₹ 1,321.25	2.55 446.25	26.90	291 50,925	29 5,075	367 64,225
12 Dec	3221.10	5 ₹ 875	-2.05 -358.75	26.37	357 62,475	-77 -13,475	338 59,150
11 Dec	3234.20	7 ₹ 1,225	-4.15 -726.25	27.37	105 18,375	-13 -2,275	415 72,625
10 Dec	3297.10	10.25 ₹ 1,793.75	-5.3 -927.50	24.47	120 21,000	7 1,225	428 74,900
9 Dec	3329.60	14.75 ₹ 2,581.25	-4.5 -787.50	23.72	152 26,600	16 2,800	421 73,675

8 Dec	3348.40	19.65 ₹ 3,438.75	-4.9 -857.50	23.39	485 84,875	261 45,675	405 70,875
5 Dec	3371.10	24.15 ₹ 4,226.25	0 0.00	22.47	141 24,675	19 3,325	145 25,375
4 Dec	3341.10	24.7 ₹ 4,322.5	5.05 883.75	24.12	59 10,325	11 1,925	124 21,700
3 Dec	3297.40	19.7 ₹ 3,447.5	-9.45 -1653.75	24.70	98 17,150	-2 -350	113 19,775
2 Dec	3332.10	29.9 ₹ 5,232.5	-2.2 -385.00	26.01	39 6,825	9 1,575	117 20,475
1 Dec	3334.50	32.5 ₹ 5,687.5	-14.35 -2511.25	25.33	47 8,225	7 1,225	105 18,375
28 Nov	3391.60	46.5 ₹ 8,137.5	-11.1 -1942.50	23.81	52 9,100	15 2,625	99 17,325
27 Nov	3416.90	57.5 ₹ 10,062.5	-23.85 -4173.75	24.33	124 21,700	38 6,650	85 14,875
26 Nov	3463.90	79.4 ₹ 13,895	1.9 332.50	26.39	97 16,975	23 4,025	47 8,225
25 Nov	3427.30	74.35 ₹ 13,011.25	-15.25 -2668.75	26.83	44 7,700	15 2,625	25 4,375
24 Nov	3432.50	90 ₹ 15,750	-40 -7000.00	28.66	23 4,025	4 700	9 1,575
21 Nov	3475.30	130 ₹ 22,750	-299.9 -52482.50	32.48	10 1,750	5 875	5 875
20 Nov	3568.70	429.9 ₹ 75,232.5	0 0.00	-	0 0	0 0	0 0
19 Nov	3591.00	429.9 ₹ 75,232.5	0 0.00	-	0 0	0 0	0 0
18 Nov	3618.40	429.9 ₹ 75,232.5	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3550 expiring on 30DEC2025

Delta for 3550 CE is 0.12

Historical price for 3550 CE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 7.95, which was -0.45 lower than the previous day. The implied volatity was 23.05, the open interest changed by -14 which decreased total open position to 494

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 8.5, which was -4.4 lower than the previous day. The implied volatity was 25.28, the open interest changed by -10 which decreased total open position to 508

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 12.15, which was -11.35 lower than the previous day. The implied volatity was 28.04, the open interest changed by -146 which decreased total open position to 522

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 20.75, which was 13.8 higher than the previous day. The implied volatity was 25.48, the open interest changed by 318 which increased total open position to 673

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 7.55, which was 2.55 higher than the previous day. The implied volatity was 26.90, the open interest changed by 29 which increased total open position to 367

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 5, which was -2.05 lower than the previous day. The implied volatity was 26.37, the open interest changed by -77 which decreased total open position to 338

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 7, which was -4.15 lower than the previous day. The implied volatity was 27.37, the open interest changed by -13 which decreased total open position to 415

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 10.25, which was -5.3 lower than the previous day. The implied volatity was 24.47, the open interest changed by 7 which increased total open position to 428

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 14.75, which was -4.5 lower than the previous day. The implied volatity was 23.72, the open interest changed by 16 which increased total open position to 421

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 19.65, which was -4.9 lower than the previous day. The implied volatity was 23.39, the open interest changed by 261 which increased total open position to 405

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 24.15, which was 0 lower than the previous day. The implied volatity was 22.47, the open interest changed by 19 which increased total open position to 145

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 24.7, which was 5.05 higher than the previous day. The implied volatity was 24.12, the open interest changed by 11 which increased total open position to 124

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 19.7, which was -9.45 lower than the previous day. The implied volatity was 24.70, the open interest changed by -2 which decreased total open position to 113

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 29.9, which was -2.2 lower than the previous day. The implied volatity was 26.01, the open interest changed by 9 which increased total open position to 117

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 32.5, which was -14.35 lower than the previous day. The implied volatity was 25.33, the open interest changed by 7 which increased total open position to 105

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 46.5, which was -11.1 lower than the previous day. The implied volatity was 23.81, the open interest changed by 15 which increased total open position to 99

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 57.5, which was -23.85 lower than the previous day. The implied volatity was 24.33, the open interest changed by 38 which increased total open position to 85

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 79.4, which was 1.9 higher than the previous day. The implied volatity was 26.39, the open interest changed by 23 which increased total open position to 47

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 74.35, which was -15.25 lower than the previous day. The implied volatity was 26.83, the open interest changed by 15 which increased total open position to 25

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 90, which was -40 lower than the previous day. The implied volatity was 28.66, the open interest changed by 4 which increased total open position to 9

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 130, which was -299.9 lower than the previous day. The implied volatity was 32.48, 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 429.9, 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 429.9, 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 429.9, 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 3550 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	209.75 ₹ 36,706.25	17.05 2983.75	-	0 0	0 0	13 2,275
18 Dec	3340.90	209.75 ₹ 36,706.25	17.05 2983.75	31.73	3 525	0 0	14 2,450
17 Dec	3345.20	192.7 ₹ 33,722.5	21.7 3797.50	-	22 3,850	-12 -2,100	13 2,275
16 Dec	3405.80	171 ₹ 29,925	-159 -27825.00	31.07	52 9,100	-4 -700	26 4,550
15 Dec	3272.00	330 ₹ 57,750	-0.7 -122.50	-	0 0	0 0	0 0
12 Dec	3221.10	330 ₹ 57,750	-0.7 -122.50	31.06	5 875	0 0	30 5,250
11 Dec	3234.20	330.7 ₹ 57,872.5	100.8 17640.00	39.95	10 1,750	-1 -175	31 5,425
10 Dec	3297.10	229.9 ₹ 40,232.5	57.25 10018.75	-	0 0	0 0	32 5,600
9 Dec	3329.60	229.9 ₹ 40,232.5	57.25 10018.75	28.77	3 525	0 0	33 5,775
8 Dec	3348.40	172.65 ₹ 30,213.75	26.15 4576.25	-	0 0	0 0	33 5,775
5 Dec	3371.10	172.65 ₹ 30,213.75	26.15 4576.25	-	0 0	0 0	0 0
4 Dec	3341.10	172.65 ₹ 30,213.75	26.15 4576.25	-	0 0	0 0	0 0
3 Dec	3297.40	172.65 ₹ 30,213.75	26.15 4576.25	-	0 0	0 0	0 0
2 Dec	3332.10	172.65 ₹ 30,213.75	26.15 4576.25	-	0 0	0 0	0 0
1 Dec	3334.50	172.65 ₹ 30,213.75	26.15 4576.25	-	0 0	0 0	0 0
28 Nov	3391.60	172.65 ₹ 30,213.75	26.15 4576.25	-	0 0	13 2,275	0 0
27 Nov	3416.90	172.65 ₹ 30,213.75	26.15 4576.25	27.21	28 4,900	12 2,100	32 5,600
26 Nov	3463.90	147.8 ₹ 25,865	-27.7 -4847.50	25.46	44 7,700	8 1,400	20 3,500
25 Nov	3427.30	175.5 ₹ 30,712.5	33.4 5845.00	28.80	3 525	1 175	11 1,925
24 Nov	3432.50	142.1 ₹ 24,867.5	13.65 2388.75	-	0 0	10 1,750	0 0
21 Nov	3475.30	142.1 ₹ 24,867.5	13.65 2388.75	26.91	14 2,450	11 1,925	11 1,925
20 Nov	3568.70	128.45 ₹ 22,478.75	0 0.00	1.40	0 0	0 0	0 0
19 Nov	3591.00	128.45 ₹ 22,478.75	0 0.00	1.87	0 0	0 0	0 0
18 Nov	3618.40	128.45 ₹ 22,478.75	0 0.00	2.27	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3550 expiring on 30DEC2025

Delta for 3550 PE is -

Historical price for 3550 PE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 209.75, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 209.75, which was 17.05 higher than the previous day. The implied volatity was 31.73, the open interest changed by 0 which decreased total open position to 14

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 192.7, which was 21.7 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 13

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 171, which was -159 lower than the previous day. The implied volatity was 31.07, the open interest changed by -4 which decreased total open position to 26

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 330, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 330, which was -0.7 lower than the previous day. The implied volatity was 31.06, the open interest changed by 0 which decreased total open position to 30

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 330.7, which was 100.8 higher than the previous day. The implied volatity was 39.95, the open interest changed by -1 which decreased total open position to 31

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 229.9, which was 57.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 229.9, which was 57.25 higher than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 33

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 172.65, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 172.65, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 172.65, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 172.65, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 172.65, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 172.65, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 172.65, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 172.65, which was 26.15 higher than the previous day. The implied volatity was 27.21, the open interest changed by 12 which increased total open position to 32

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 147.8, which was -27.7 lower than the previous day. The implied volatity was 25.46, the open interest changed by 8 which increased total open position to 20

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 175.5, which was 33.4 higher than the previous day. The implied volatity was 28.80, the open interest changed by 1 which increased total open position to 11

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 142.1, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 142.1, which was 13.65 higher than the previous day. The implied volatity was 26.91, the open interest changed by 11 which increased total open position to 11

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 128.45, which was 0 lower than the previous day. The implied volatity was 1.40, 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 128.45, which was 0 lower than the previous day. The implied volatity was 1.87, 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 128.45, which was 0 lower than the previous day. The implied volatity was 2.27, 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