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 3650 CE
Delta: 0.06 Vega: 0.69 Theta: -0.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	3.95 ₹ 691.25	-0.4 -70.00	27.29	210 36,750	30 5,250	298 52,150
18 Dec	3340.90	4.35 ₹ 761.25	-2.45 -428.75	29.00	115 20,125	-4 -700	269 47,075
17 Dec	3345.20	6.6 ₹ 1,155	-4.4 -770.00	31.43	268 46,900	-49 -8,575	273 47,775
16 Dec	3405.80	10.35 ₹ 1,811.25	6.35 1111.25	28.24	1,432 2,50,600	82 14,350	324 56,700
15 Dec	3272.00	4.25 ₹ 743.75	1 175.00	30.17	77 13,475	-46 -8,050	245 42,875
12 Dec	3221.10	3.3 ₹ 577.5	-1.15 -201.25	30.74	419 73,325	-24 -4,200	296 51,800
11 Dec	3234.20	4.3 ₹ 752.5	-1.85 -323.75	30.36	78 13,650	-16 -2,800	320 56,000
10 Dec	3297.10	6.15 ₹ 1,076.25	-1.35 -236.25	27.54	41 7,175	8 1,400	338 59,150
9 Dec	3329.60	7.5 ₹ 1,312.5	-2.25 -393.75	25.68	13 2,275	1 175	330 57,750
8 Dec	3348.40	10 ₹ 1,750	-1.05 -183.75	25.17	24 4,200	-6 -1,050	330 57,750
5 Dec	3371.10	10.75 ₹ 1,881.25	-1.75 -306.25	23.04	375 65,625	278 48,650	337 58,975
4 Dec	3341.10	11.95 ₹ 2,091.25	1.7 297.50	24.79	24 4,200	4 700	58 10,150
3 Dec	3297.40	10.25 ₹ 1,793.75	-4.95 -866.25	25.83	47 8,225	-5 -875	54 9,450
2 Dec	3332.10	15.55 ₹ 2,721.25	-1.3 -227.50	26.50	37 6,475	-4 -700	59 10,325
1 Dec	3334.50	17.3 ₹ 3,027.5	-9.2 -1610.00	25.96	73 12,775	1 175	62 10,850
28 Nov	3391.60	25.35 ₹ 4,436.25	-8.55 -1496.25	24.28	58 10,150	16 2,800	62 10,850
27 Nov	3416.90	34 ₹ 5,950	-15.65 -2738.75	25.15	65 11,375	8 1,400	46 8,050
26 Nov	3463.90	47.6 ₹ 8,330	-320.75 -56131.25	26.35	94 16,450	40 7,000	40 7,000
25 Nov	3427.30	368.35 ₹ 64,461.25	0 0.00	4.56	0 0	0 0	0 0
24 Nov	3432.50	368.35 ₹ 64,461.25	0 0.00	4.31	0 0	0 0	0 0
21 Nov	3475.30	368.35 ₹ 64,461.25	0 0.00	3.09	0 0	0 0	0 0
20 Nov	3568.70	368.35 ₹ 64,461.25	0 0.00	0.90	0 0	0 0	0 0
19 Nov	3591.00	368.35 ₹ 64,461.25	0 0.00	0.39	0 0	0 0	0 0

18 Nov	3618.40	368.35 ₹ 64,461.25	0 0.00	-	0 0	0 0	0 0
17 Nov	3625.70	368.35 ₹ 64,461.25	0 0.00	-	0 0	0 0	0 0
14 Nov	3709.80	368.35 ₹ 64,461.25	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3650 expiring on 30DEC2025

Delta for 3650 CE is 0.06

Historical price for 3650 CE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 3.95, which was -0.4 lower than the previous day. The implied volatity was 27.29, the open interest changed by 30 which increased total open position to 298

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 4.35, which was -2.45 lower than the previous day. The implied volatity was 29.00, the open interest changed by -4 which decreased total open position to 269

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 6.6, which was -4.4 lower than the previous day. The implied volatity was 31.43, the open interest changed by -49 which decreased total open position to 273

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 10.35, which was 6.35 higher than the previous day. The implied volatity was 28.24, the open interest changed by 82 which increased total open position to 324

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 4.25, which was 1 higher than the previous day. The implied volatity was 30.17, the open interest changed by -46 which decreased total open position to 245

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 3.3, which was -1.15 lower than the previous day. The implied volatity was 30.74, the open interest changed by -24 which decreased total open position to 296

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 4.3, which was -1.85 lower than the previous day. The implied volatity was 30.36, the open interest changed by -16 which decreased total open position to 320

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 6.15, which was -1.35 lower than the previous day. The implied volatity was 27.54, the open interest changed by 8 which increased total open position to 338

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 7.5, which was -2.25 lower than the previous day. The implied volatity was 25.68, the open interest changed by 1 which increased total open position to 330

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 10, which was -1.05 lower than the previous day. The implied volatity was 25.17, the open interest changed by -6 which decreased total open position to 330

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 10.75, which was -1.75 lower than the previous day. The implied volatity was 23.04, the open interest changed by 278 which increased total open position to 337

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 11.95, which was 1.7 higher than the previous day. The implied volatity was 24.79, the open interest changed by 4 which increased total open position to 58

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 10.25, which was -4.95 lower than the previous day. The implied volatity was 25.83, the open interest changed by -5 which decreased total open position to 54

On 2 Dec SUPREMEIND was trading at 3332.10. The strike last trading price was 15.55, which was -1.3 lower than the previous day. The implied volatity was 26.50, the open interest changed by -4 which decreased total open position to 59

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 17.3, which was -9.2 lower than the previous day. The implied volatity was 25.96, the open interest changed by 1 which increased total open position to 62

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 25.35, which was -8.55 lower than the previous day. The implied volatity was 24.28, the open interest changed by 16 which increased total open position to 62

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 34, which was -15.65 lower than the previous day. The implied volatity was 25.15, the open interest changed by 8 which increased total open position to 46

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 47.6, which was -320.75 lower than the previous day. The implied volatity was 26.35, the open interest changed by 40 which increased total open position to 40

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 368.35, which was 0 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 368.35, which was 0 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 368.35, which was 0 lower than the previous day. The implied volatity was 3.09, the open interest changed by 0 which decreased total open position to 0

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 368.35, which was 0 lower than the previous day. The implied volatity was 0.90, 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 368.35, which was 0 lower than the previous day. The implied volatity was 0.39, 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 368.35, 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 17 Nov SUPREMEIND was trading at 3625.70. The strike last trading price was 368.35, 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 14 Nov SUPREMEIND was trading at 3709.80. The strike last trading price was 368.35, 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 3650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	409 ₹ 71,575	11.8 2065.00	-	0 0	0 0	20 3,500
18 Dec	3340.90	409 ₹ 71,575	11.8 2065.00	-	0 0	0 0	20 3,500
17 Dec	3345.20	409 ₹ 71,575	11.8 2065.00	-	0 0	0 0	20 3,500
16 Dec	3405.80	409 ₹ 71,575	11.8 2065.00	-	0 0	0 0	20 3,500
15 Dec	3272.00	409 ₹ 71,575	11.8 2065.00	-	0 0	0 0	0 0
12 Dec	3221.10	409 ₹ 71,575	11.8 2065.00	22.35	1 175	0 0	19 3,325
11 Dec	3234.20	397.2 ₹ 69,510	72.2 12635.00	-	7 1,225	2 350	19 3,325
10 Dec	3297.10	325 ₹ 56,875	112.5 19687.50	-	0 0	0 0	17 2,975
9 Dec	3329.60	325 ₹ 56,875	112.5 19687.50	-	0 0	0 0	0 0
8 Dec	3348.40	325 ₹ 56,875	112.5 19687.50	-	0 0	0 0	17 2,975
5 Dec	3371.10	325 ₹ 56,875	112.5 19687.50	44.21	15 2,625	-2 -350	17 2,975
4 Dec	3341.10	212.5 ₹ 37,187.5	70 12250.00	-	0 0	0 0	0 0
3 Dec	3297.40	212.5 ₹ 37,187.5	70 12250.00	-	0 0	0 0	0 0
2 Dec	3332.10	212.5 ₹ 37,187.5	70 12250.00	-	0 0	0 0	0 0
1 Dec	3334.50	212.5 ₹ 37,187.5	70 12250.00	-	0 0	0 0	0 0
28 Nov	3391.60	212.5 ₹ 37,187.5	70 12250.00	-	0 0	0 0	0 0
27 Nov	3416.90	212.5 ₹ 37,187.5	70 12250.00	-	0 0	0 0	0 0
26 Nov	3463.90	212.5 ₹ 37,187.5	70 12250.00	-	0 0	1 175	0 0
25 Nov	3427.30	212.5 ₹ 37,187.5	70 12250.00	19.22	1 175	0 0	18 3,150
24 Nov	3432.50	142.5 ₹ 24,937.5	0 0.00	-	0 0	0 0	0 0
21 Nov	3475.30	142.5 ₹ 24,937.5	0 0.00	-	0 0	0 0	0 0
20 Nov	3568.70	142.5 ₹ 24,937.5	0 0.00	-	0 0	0 0	0 0
19 Nov	3591.00	142.5 ₹ 24,937.5	0 0.00	27.99	1 175	0 0	18 3,150
18 Nov	3618.40	142.5 ₹ 24,937.5	-1.5 -262.50	29.66	3 525	1 175	19 3,325
17 Nov	3625.70	144 ₹ 25,200	34 5950.00	31.59	4 700	2 350	17 2,975
14 Nov	3709.80	110 ₹ 19,250	-55.85 -9773.75	30.15	15 2,625	0 0	0 0

For Supreme Industries Ltd - strike price 3650 expiring on 30DEC2025

Delta for 3650 PE is -

Historical price for 3650 PE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 409, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 409, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 409, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 409, which was 11.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 409, which was 11.8 higher 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 409, which was 11.8 higher than the previous day. The implied volatity was 22.35, the open interest changed by 0 which decreased total open position to 19

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 397.2, which was 72.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 19

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 325, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 325, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 325, which was 112.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 325, which was 112.5 higher than the previous day. The implied volatity was 44.21, the open interest changed by -2 which decreased total open position to 17

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 212.5, which was 70 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 212.5, which was 70 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 212.5, which was 70 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 212.5, which was 70 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 212.5, which was 70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 212.5, which was 70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 212.5, which was 70 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 212.5, which was 70 higher than the previous day. The implied volatity was 19.22, the open interest changed by 0 which decreased total open position to 18

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 142.5, 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 21 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 142.5, 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 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 142.5, 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 142.5, which was 0 lower than the previous day. The implied volatity was 27.99, the open interest changed by 0 which decreased total open position to 18

On 18 Nov SUPREMEIND was trading at 3618.40. The strike last trading price was 142.5, which was -1.5 lower than the previous day. The implied volatity was 29.66, the open interest changed by 1 which increased total open position to 19

On 17 Nov SUPREMEIND was trading at 3625.70. The strike last trading price was 144, which was 34 higher than the previous day. The implied volatity was 31.59, the open interest changed by 2 which increased total open position to 17

On 14 Nov SUPREMEIND was trading at 3709.80. The strike last trading price was 110, which was -55.85 lower than the previous day. The implied volatity was 30.15, 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