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 3750 CE
Delta: 0.03 Vega: 0.35 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	1.7 ₹ 297.5	-1.05 -183.75	29.94	1 175	0 0	35 6,125
18 Dec	3340.90	2.75 ₹ 481.25	-1.1 -192.50	33.19	8 1,400	0 0	35 6,125
17 Dec	3345.20	3.85 ₹ 673.75	-1.95 -341.25	34.30	55 9,625	-3 -525	36 6,300
16 Dec	3405.80	5.5 ₹ 962.5	3.2 560.00	31.00	100 17,500	25 4,375	39 6,825
15 Dec	3272.00	2.3 ₹ 402.5	-2.6 -455.00	-	0 0	0 0	0 0
12 Dec	3221.10	2.3 ₹ 402.5	-2.6 -455.00	34.03	10 1,750	1 175	14 2,450
11 Dec	3234.20	4.9 ₹ 857.5	-16.15 -2826.25	-	0 0	0 0	13 2,275
10 Dec	3297.10	4.9 ₹ 857.5	-16.15 -2826.25	-	0 0	0 0	13 2,275
9 Dec	3329.60	4.9 ₹ 857.5	-16.15 -2826.25	-	0 0	0 0	0 0
8 Dec	3348.40	4.9 ₹ 857.5	-16.15 -2826.25	-	0 0	0 0	13 2,275

5 Dec	3371.10	4.9 ₹ 857.5	-16.15 -2826.25	-	0 0	-8 -1,400	0 0
4 Dec	3341.10	4.9 ₹ 857.5	-16.15 -2826.25	24.83	20 3,500	-8 -1,400	13 2,275
3 Dec	3297.40	21.05 ₹ 3,683.75	-8.25 -1443.75	-	0 0	0 0	0 0
2 Dec	3332.10	21.05 ₹ 3,683.75	-8.25 -1443.75	-	0 0	0 0	0 0
1 Dec	3334.50	21.05 ₹ 3,683.75	-8.25 -1443.75	-	0 0	0 0	0 0
28 Nov	3391.60	21.05 ₹ 3,683.75	-8.25 -1443.75	-	0 0	1 175	0 0
27 Nov	3416.90	21.05 ₹ 3,683.75	-8.25 -1443.75	26.58	17 2,975	1 175	21 3,675
26 Nov	3463.90	29.2 ₹ 5,110	-283.65 -49638.75	27.18	95 16,625	20 3,500	20 3,500
25 Nov	3427.30	312.85 ₹ 54,748.75	0 0.00	6.64	0 0	0 0	0 0
24 Nov	3432.50	312.85 ₹ 54,748.75	0 0.00	6.40	0 0	0 0	0 0
21 Nov	3475.30	312.85 ₹ 54,748.75	0 0.00	5.14	0 0	0 0	0 0
20 Nov	3568.70	312.85 ₹ 54,748.75	0 0.00	2.97	0 0	0 0	0 0
19 Nov	3591.00	312.85 ₹ 54,748.75	0 0.00	2.46	0 0	0 0	0 0
18 Nov	3618.40	312.85 ₹ 54,748.75	0 0.00	2.08	0 0	0 0	0 0
17 Nov	3625.70	312.85 ₹ 54,748.75	0 0.00	1.63	0 0	0 0	0 0
14 Nov	3709.80	312.85 ₹ 54,748.75	0 0.00	-	0 0	0 0	0 0
13 Nov	3832.00	312.85 ₹ 54,748.75	0 0.00	-	0 0	0 0	0 0
4 Nov	3888.60	312.85 ₹ 54,748.75	0 0.00	-	0 0	0 0	0 0
3 Nov	3929.50	312.85 ₹ 54,748.75	0 0.00	-	0 0	0 0	0 0
30 Oct	3809.30	312.85 ₹ 54,748.75	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3750 expiring on 30DEC2025

Delta for 3750 CE is 0.03

Historical price for 3750 CE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 1.7, which was -1.05 lower than the previous day. The implied volatity was 29.94, the open interest changed by 0 which decreased total open position to 35

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 2.75, which was -1.1 lower than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 35

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 3.85, which was -1.95 lower than the previous day. The implied volatity was 34.30, the open interest changed by -3 which decreased total open position to 36

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 5.5, which was 3.2 higher than the previous day. The implied volatity was 31.00, the open interest changed by 25 which increased total open position to 39

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 2.3, which was -2.6 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 2.3, which was -2.6 lower than the previous day. The implied volatity was 34.03, the open interest changed by 1 which increased total open position to 14

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 4.9, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 4.9, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 4.9, which was -16.15 lower 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 4.9, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 4.9, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 4.9, which was -16.15 lower than the previous day. The implied volatity was 24.83, the open interest changed by -8 which decreased total open position to 13

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 21.05, which was -8.25 lower 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 21.05, which was -8.25 lower 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 21.05, which was -8.25 lower 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 21.05, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 21.05, which was -8.25 lower than the previous day. The implied volatity was 26.58, the open interest changed by 1 which increased total open position to 21

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 29.2, which was -283.65 lower than the previous day. The implied volatity was 27.18, the open interest changed by 20 which increased total open position to 20

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 312.85, which was 0 lower than the previous day. The implied volatity was 6.64, 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 312.85, which was 0 lower than the previous day. The implied volatity was 6.40, 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 312.85, which was 0 lower than the previous day. The implied volatity was 5.14, 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 312.85, which was 0 lower than the previous day. The implied volatity was 2.97, 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 312.85, which was 0 lower than the previous day. The implied volatity was 2.46, 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 312.85, which was 0 lower than the previous day. The implied volatity was 2.08, 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 312.85, which was 0 lower than the previous day. The implied volatity was 1.63, 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 312.85, 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 13 Nov SUPREMEIND was trading at 3832.00. The strike last trading price was 312.85, 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 4 Nov SUPREMEIND was trading at 3888.60. The strike last trading price was 312.85, 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 3 Nov SUPREMEIND was trading at 3929.50. The strike last trading price was 312.85, 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 30 Oct SUPREMEIND was trading at 3809.30. The strike last trading price was 312.85, 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 3750 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3368.10	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	8 1,400
18 Dec	3340.90	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	8 1,400
17 Dec	3345.20	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	8 1,400
16 Dec	3405.80	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	8 1,400
15 Dec	3272.00	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	0 0
12 Dec	3221.10	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	8 1,400
11 Dec	3234.20	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	8 1,400
10 Dec	3297.10	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	8 1,400
9 Dec	3329.60	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	0 0
8 Dec	3348.40	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	8 1,400
5 Dec	3371.10	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	0 0
4 Dec	3341.10	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	0 0
3 Dec	3297.40	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	0 0
2 Dec	3332.10	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	0 0
1 Dec	3334.50	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	0 0
28 Nov	3391.60	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	0 0	0 0
27 Nov	3416.90	297.15 ₹ 52,001.25	181.6 31780.00	-	0 0	4 700	0 0
26 Nov	3463.90	297.15 ₹ 52,001.25	181.6 31780.00	26.34	5 875	3 525	7 1,225
25 Nov	3427.30	115.55 ₹ 20,221.25	-23.6 -4130.00	-	0 0	0 0	0 0
24 Nov	3432.50	115.55 ₹ 20,221.25	-23.6 -4130.00	-	0 0	0 0	0 0
21 Nov	3475.30	115.55 ₹ 20,221.25	-23.6 -4130.00	-	0 0	0 0	0 0
20 Nov	3568.70	115.55 ₹ 20,221.25	-23.6 -4130.00	-	0 0	0 0	0 0
19 Nov	3591.00	115.55 ₹ 20,221.25	-23.6 -4130.00	-	0 0	0 0	0 0
18 Nov	3618.40	115.55 ₹ 20,221.25	-23.6 -4130.00	-	0 0	0 0	0 0
17 Nov	3625.70	115.55 ₹ 20,221.25	-23.6 -4130.00	-	0 0	0 0	0 0
14 Nov	3709.80	115.55 ₹ 20,221.25	-23.6 -4130.00	-	0 0	2 350	0 0
13 Nov	3832.00	115.55 ₹ 20,221.25	-23.6 -4130.00	32.28	2 350	0 0	2 350
4 Nov	3888.60	139.15 ₹ 24,351.25	-70.2 -12285.00	-	0 0	0 0	0 0
3 Nov	3929.50	139.15 ₹ 24,351.25	-70.2 -12285.00	-	0 0	0 0	0 0
30 Oct	3809.30	139.15 ₹ 24,351.25	-70.2 -12285.00	31.14	2 350	0 0	0 0

For Supreme Industries Ltd - strike price 3750 expiring on 30DEC2025

Delta for 3750 PE is -

Historical price for 3750 PE is as follows

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 297.15, which was 181.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 297.15, which was 181.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 297.15, which was 181.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 297.15, which was 181.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 297.15, which was 181.6 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 297.15, which was 181.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 297.15, which was 181.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 297.15, which was 181.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 297.15, which was 181.6 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 297.15, which was 181.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 297.15, which was 181.6 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 297.15, which was 181.6 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 297.15, which was 181.6 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 297.15, which was 181.6 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 297.15, which was 181.6 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 297.15, which was 181.6 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 297.15, which was 181.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 297.15, which was 181.6 higher than the previous day. The implied volatity was 26.34, the open interest changed by 3 which increased total open position to 7

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 115.55, which was -23.6 lower than the previous day. The implied volatity was -, 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 115.55, which was -23.6 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 115.55, which was -23.6 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 115.55, which was -23.6 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 115.55, which was -23.6 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 115.55, which was -23.6 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 115.55, which was -23.6 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 115.55, which was -23.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 13 Nov SUPREMEIND was trading at 3832.00. The strike last trading price was 115.55, which was -23.6 lower than the previous day. The implied volatity was 32.28, the open interest changed by 0 which decreased total open position to 2

On 4 Nov SUPREMEIND was trading at 3888.60. The strike last trading price was 139.15, which was -70.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov SUPREMEIND was trading at 3929.50. The strike last trading price was 139.15, which was -70.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct SUPREMEIND was trading at 3809.30. The strike last trading price was 139.15, which was -70.2 lower than the previous day. The implied volatity was 31.14, 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