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 3600 CE
Delta: 0.09 Vega: 0.92 Theta: -1.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	5.85 ₹ 1,023.75	-0.35 -61.25	25.58	980 1,71,500	27 4,725	1,396 2,44,300
18 Dec	3340.90	6.15 ₹ 1,076.25	-3.25 -568.75	27.32	384 67,200	-21 -3,675	1,367 2,39,225
17 Dec	3345.20	9 ₹ 1,575	-7.2 -1260.00	29.87	1,328 2,32,400	-164 -28,700	1,390 2,43,250
16 Dec	3405.80	14.9 ₹ 2,607.5	9.55 1671.25	27.07	8,533 14,93,275	-125 -21,875	1,529 2,67,575
15 Dec	3272.00	5.8 ₹ 1,015	1.7 297.50	28.77	430 75,250	12 2,100	1,666 2,91,550
12 Dec	3221.10	4.45 ₹ 778.75	-1.2 -210.00	28.76	1,138 1,99,150	273 47,775	1,654 2,89,450
11 Dec	3234.20	5.4 ₹ 945	-3.05 -533.75	28.83	954 1,66,950	-12 -2,100	1,381 2,41,675
10 Dec	3297.10	7.85 ₹ 1,373.75	-3.1 -542.50	26.01	446 78,050	-28 -4,900	1,415 2,47,625
9 Dec	3329.60	11.2 ₹ 1,960	-2.55 -446.25	25.18	151 26,425	17 2,975	1,443 2,52,525
8 Dec	3348.40	13.5 ₹ 2,362.5	-3.75 -656.25	24.02	397 69,475	101 17,675	1,426 2,49,550
5 Dec	3371.10	16.15 ₹ 2,826.25	-1.4 -245.00	22.70	936 1,63,800	2 350	1,325 2,31,875
4 Dec	3341.10	17.5 ₹ 3,062.5	3.2 560.00	24.55	297 51,975	-3 -525	1,323 2,31,525
3 Dec	3297.40	14.35 ₹ 2,511.25	-7.45 -1303.75	25.33	538 94,150	-3 -525	1,324 2,31,700
2 Dec	3332.10	22.65 ₹ 3,963.75	0.2 35.00	26.66	356 62,300	84 14,700	1,325 2,31,875
1 Dec	3334.50	23.9 ₹ 4,182.5	-12.65 -2213.75	25.67	513 89,775	64 11,200	1,241 2,17,175
28 Nov	3391.60	35.6 ₹ 6,230	-9.4 -1645.00	24.37	747 1,30,725	274 47,950	1,176 2,05,800
27 Nov	3416.90	45.05 ₹ 7,883.75	-18.9 -3307.50	24.93	709 1,24,075	117 20,475	903 1,58,025
26 Nov	3463.90	62.65 ₹ 10,963.75	2.1 367.50	26.54	2,203 3,85,525	143 25,025	787 1,37,725
25 Nov	3427.30	58.8 ₹ 10,290	-13.1 -2292.50	27.00	496 86,800	45 7,875	645 1,12,875

24 Nov	3432.50	71.8 ₹ 12,565	-18.35 -3211.25	28.52	384 67,200	96 16,800	601 1,05,175
21 Nov	3475.30	88 ₹ 15,400	-45.25 -7918.75	27.62	637 1,11,475	198 34,650	500 87,500
20 Nov	3568.70	133 ₹ 23,275	-19.75 -3456.25	27.04	588 1,02,900	199 34,825	296 51,800
19 Nov	3591.00	150.5 ₹ 26,337.5	-27.5 -4812.50	27.76	180 31,500	75 13,125	97 16,975
18 Nov	3618.40	178 ₹ 31,150	-3 -525.00	30.79	22 3,850	11 1,925	21 3,675
17 Nov	3625.70	181 ₹ 31,675	-585.9 -102532.50	28.50	14 2,450	6 1,050	6 1,050
14 Nov	3709.80	766.9 ₹ 1,34,207.5	0 0.00	-	0 0	0 0	0 0
27 Oct	4000.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	4003.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3600 expiring on 30DEC2025

Delta for 3600 CE is 0.09

Historical price for 3600 CE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 5.85, which was -0.35 lower than the previous day. The implied volatity was 25.58, the open interest changed by 27 which increased total open position to 1396

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 6.15, which was -3.25 lower than the previous day. The implied volatity was 27.32, the open interest changed by -21 which decreased total open position to 1367

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 9, which was -7.2 lower than the previous day. The implied volatity was 29.87, the open interest changed by -164 which decreased total open position to 1390

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 14.9, which was 9.55 higher than the previous day. The implied volatity was 27.07, the open interest changed by -125 which decreased total open position to 1529

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 5.8, which was 1.7 higher than the previous day. The implied volatity was 28.77, the open interest changed by 12 which increased total open position to 1666

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 4.45, which was -1.2 lower than the previous day. The implied volatity was 28.76, the open interest changed by 273 which increased total open position to 1654

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 5.4, which was -3.05 lower than the previous day. The implied volatity was 28.83, the open interest changed by -12 which decreased total open position to 1381

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 7.85, which was -3.1 lower than the previous day. The implied volatity was 26.01, the open interest changed by -28 which decreased total open position to 1415

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 11.2, which was -2.55 lower than the previous day. The implied volatity was 25.18, the open interest changed by 17 which increased total open position to 1443

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 13.5, which was -3.75 lower than the previous day. The implied volatity was 24.02, the open interest changed by 101 which increased total open position to 1426

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 16.15, which was -1.4 lower than the previous day. The implied volatity was 22.70, the open interest changed by 2 which increased total open position to 1325

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 17.5, which was 3.2 higher than the previous day. The implied volatity was 24.55, the open interest changed by -3 which decreased total open position to 1323

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 14.35, which was -7.45 lower than the previous day. The implied volatity was 25.33, the open interest changed by -3 which decreased total open position to 1324

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 22.65, which was 0.2 higher than the previous day. The implied volatity was 26.66, the open interest changed by 84 which increased total open position to 1325

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 23.9, which was -12.65 lower than the previous day. The implied volatity was 25.67, the open interest changed by 64 which increased total open position to 1241

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 35.6, which was -9.4 lower than the previous day. The implied volatity was 24.37, the open interest changed by 274 which increased total open position to 1176

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 45.05, which was -18.9 lower than the previous day. The implied volatity was 24.93, the open interest changed by 117 which increased total open position to 903

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 62.65, which was 2.1 higher than the previous day. The implied volatity was 26.54, the open interest changed by 143 which increased total open position to 787

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 58.8, which was -13.1 lower than the previous day. The implied volatity was 27.00, the open interest changed by 45 which increased total open position to 645

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 71.8, which was -18.35 lower than the previous day. The implied volatity was 28.52, the open interest changed by 96 which increased total open position to 601

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 88, which was -45.25 lower than the previous day. The implied volatity was 27.62, the open interest changed by 198 which increased total open position to 500

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 133, which was -19.75 lower than the previous day. The implied volatity was 27.04, the open interest changed by 199 which increased total open position to 296

On 19 Nov SUPREMEIND was trading at 3591.00. The strike last trading price was 150.5, which was -27.5 lower than the previous day. The implied volatity was 27.76, the open interest changed by 75 which increased total open position to 97

On 18 Nov SUPREMEIND was trading at 3618.40. The strike last trading price was 178, which was -3 lower than the previous day. The implied volatity was 30.79, the open interest changed by 11 which increased total open position to 21

On 17 Nov SUPREMEIND was trading at 3625.70. The strike last trading price was 181, which was -585.9 lower than the previous day. The implied volatity was 28.50, the open interest changed by 6 which increased total open position to 6

On 14 Nov SUPREMEIND was trading at 3709.80. The strike last trading price was 766.9, 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 27 Oct SUPREMEIND was trading at 4000.90. The strike last trading price was 0, 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 24 Oct SUPREMEIND was trading at 4003.70. The strike last trading price was 0, 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 3600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	249.4 ₹ 43,645	1.15 201.25	-	0 0	0 0	187 32,725
18 Dec	3340.90	249.4 ₹ 43,645	1.15 201.25	28.43	5 875	-1 -175	187 32,725
17 Dec	3345.20	248.25 ₹ 43,443.75	35.85 6273.75	-	6 1,050	-2 -350	187 32,725
16 Dec	3405.80	212.4 ₹ 37,170	-108 -18900.00	32.22	106 18,550	-38 -6,650	191 33,425
15 Dec	3272.00	320.4 ₹ 56,070	-50.6 -8855.00	39.61	7 1,225	-3 -525	230 40,250
12 Dec	3221.10	371 ₹ 64,925	-6.3 -1102.50	36.29	5 875	-1 -175	233 40,775
11 Dec	3234.20	377.3 ₹ 66,027.5	83.15 14551.25	42.05	15 2,625	-8 -1,400	234 40,950
10 Dec	3297.10	294.15 ₹ 51,476.25	36.2 6335.00	22.13	21 3,675	-5 -875	242 42,350
9 Dec	3329.60	255.9 ₹ 44,782.5	8.55 1496.25	-	0 0	-6 -1,050	0 0
8 Dec	3348.40	255.9 ₹ 44,782.5	8.55 1496.25	30.75	9 1,575	-6 -1,050	247 43,225
5 Dec	3371.10	247.35 ₹ 43,286.25	-10.85 -1898.75	30.36	19 3,325	-7 -1,225	254 44,450
4 Dec	3341.10	258.2 ₹ 45,185	-45.8 -8015.00	26.98	7 1,225	-1 -175	260 45,500
3 Dec	3297.40	304 ₹ 53,200	28 4900.00	32.12	9 1,575	0 0	261 45,675
2 Dec	3332.10	276 ₹ 48,300	9.95 1741.25	29.71	15 2,625	3 525	260 45,500
1 Dec	3334.50	261.75 ₹ 45,806.25	40.75 7131.25	28.08	22 3,850	1 175	257 44,975
28 Nov	3391.60	222 ₹ 38,850	12.45 2178.75	27.29	14 2,450	-6 -1,050	257 44,975
27 Nov	3416.90	212.45 ₹ 37,178.75	33.3 5827.50	28.76	25 4,375	-5 -875	261 45,675
26 Nov	3463.90	179.4 ₹ 31,395	-30.75 -5381.25	25.26	142 24,850	15 2,625	267 46,725
25 Nov	3427.30	210 ₹ 36,750	-1.75 -306.25	29.21	90 15,750	70 12,250	251 43,925
24 Nov	3432.50	211.6 ₹ 37,030	22.1 3867.50	31.75	69 12,075	28 4,900	181 31,675
21 Nov	3475.30	188.4 ₹ 32,970	47.65 8338.75	30.70	151 26,425	60 10,500	153 26,775
20 Nov	3568.70	143.35 ₹ 25,086.25	13.6 2380.00	31.63	27 4,725	14 2,450	92 16,100
19 Nov	3591.00	127 ₹ 22,225	1 175.00	30.01	69 12,075	29 5,075	78 13,650
18 Nov	3618.40	128 ₹ 22,400	2.9 507.50	31.66	20 3,500	13 2,275	48 8,400
17 Nov	3625.70	126 ₹ 22,050	26 4550.00	32.68	45 7,875	28 4,900	35 6,125
14 Nov	3709.80	100 ₹ 17,500	0 0.00	32.04	6 1,050	2 350	3 525
27 Oct	4000.90	92.8 ₹ 16,240	0 0.00	-	0 0	0 0	0 0
24 Oct	4003.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3600 expiring on 30DEC2025

Delta for 3600 PE is -

Historical price for 3600 PE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 249.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 187

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 249.4, which was 1.15 higher than the previous day. The implied volatity was 28.43, the open interest changed by -1 which decreased total open position to 187

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 248.25, which was 35.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 187

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 212.4, which was -108 lower than the previous day. The implied volatity was 32.22, the open interest changed by -38 which decreased total open position to 191

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 320.4, which was -50.6 lower than the previous day. The implied volatity was 39.61, the open interest changed by -3 which decreased total open position to 230

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 371, which was -6.3 lower than the previous day. The implied volatity was 36.29, the open interest changed by -1 which decreased total open position to 233

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 377.3, which was 83.15 higher than the previous day. The implied volatity was 42.05, the open interest changed by -8 which decreased total open position to 234

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 294.15, which was 36.2 higher than the previous day. The implied volatity was 22.13, the open interest changed by -5 which decreased total open position to 242

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 255.9, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 255.9, which was 8.55 higher than the previous day. The implied volatity was 30.75, the open interest changed by -6 which decreased total open position to 247

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 247.35, which was -10.85 lower than the previous day. The implied volatity was 30.36, the open interest changed by -7 which decreased total open position to 254

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 258.2, which was -45.8 lower than the previous day. The implied volatity was 26.98, the open interest changed by -1 which decreased total open position to 260

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 304, which was 28 higher than the previous day. The implied volatity was 32.12, the open interest changed by 0 which decreased total open position to 261

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 276, which was 9.95 higher than the previous day. The implied volatity was 29.71, the open interest changed by 3 which increased total open position to 260

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 261.75, which was 40.75 higher than the previous day. The implied volatity was 28.08, the open interest changed by 1 which increased total open position to 257

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 222, which was 12.45 higher than the previous day. The implied volatity was 27.29, the open interest changed by -6 which decreased total open position to 257

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 212.45, which was 33.3 higher than the previous day. The implied volatity was 28.76, the open interest changed by -5 which decreased total open position to 261

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 179.4, which was -30.75 lower than the previous day. The implied volatity was 25.26, the open interest changed by 15 which increased total open position to 267

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 210, which was -1.75 lower than the previous day. The implied volatity was 29.21, the open interest changed by 70 which increased total open position to 251

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 211.6, which was 22.1 higher than the previous day. The implied volatity was 31.75, the open interest changed by 28 which increased total open position to 181

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 188.4, which was 47.65 higher than the previous day. The implied volatity was 30.70, the open interest changed by 60 which increased total open position to 153

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 143.35, which was 13.6 higher than the previous day. The implied volatity was 31.63, the open interest changed by 14 which increased total open position to 92

On 19 Nov SUPREMEIND was trading at 3591.00. The strike last trading price was 127, which was 1 higher than the previous day. The implied volatity was 30.01, the open interest changed by 29 which increased total open position to 78

On 18 Nov SUPREMEIND was trading at 3618.40. The strike last trading price was 128, which was 2.9 higher than the previous day. The implied volatity was 31.66, the open interest changed by 13 which increased total open position to 48

On 17 Nov SUPREMEIND was trading at 3625.70. The strike last trading price was 126, which was 26 higher than the previous day. The implied volatity was 32.68, the open interest changed by 28 which increased total open position to 35

On 14 Nov SUPREMEIND was trading at 3709.80. The strike last trading price was 100, which was 0 lower than the previous day. The implied volatity was 32.04, the open interest changed by 2 which increased total open position to 3

On 27 Oct SUPREMEIND was trading at 4000.90. The strike last trading price was 92.8, 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

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