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
21 Dec 2025 04:15 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 3400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3368.10	37.8 ₹ 6,615	2.1 367.50	-	1,581 2,76,675	-30 -5,250	815 1,42,625

20 Dec	3368.10	37.8 ₹ 6,615	2.1 367.50	-	1,581 2,76,675	-30 -5,250	815 1,42,625
14 Dec	3221.10	14.5 ₹ 2,537.5	-6.35 -1111.25	-	1,591 2,78,425	551 96,425	1,279 2,23,825
13 Dec	3221.10	14.5 ₹ 2,537.5	-6.35 -1111.25	-	1,591 2,78,425	551 96,425	1,279 2,23,825
7 Dec	3371.10	67.7 ₹ 11,847.5	1.75 306.25	-	1,223 2,14,025	32 5,600	543 95,025
5 Dec	3371.10	67.7 ₹ 11,847.5	1.75 306.25	21.16	1,223 2,14,025	40 7,000	543 95,025
30 Nov	3391.60	104 ₹ 18,200	-18.45 -3228.75	-	411 71,925	69 12,075	297 51,975
29 Nov	3391.60	104 ₹ 18,200	-18.45 -3228.75	-	411 71,925	69 12,075	297 51,975
23 Nov	3475.30	186 ₹ 32,550	-739.2 -129360.00	-	13 2,275	6 1,050	5 875
22 Nov	3475.30	186 ₹ 32,550	-739.2 -129360.00	-	13 2,275	6 1,050	5 875

For Supreme Industries Ltd - strike price 3400 expiring on 30DEC2025

Delta for 3400 CE is -

Historical price for 3400 CE is as follows

On 21 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 37.8, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 815

On 20 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 37.8, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 815

On 14 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 14.5, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 551 which increased total open position to 1279

On 13 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 14.5, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 551 which increased total open position to 1279

On 7 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 67.7, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 543

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 67.7, which was 1.75 higher than the previous day. The implied volatity was 21.16, the open interest changed by 40 which increased total open position to 543

On 30 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 104, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 297

On 29 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 104, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 69 which increased total open position to 297

On 23 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 186, which was -739.2 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 5

On 22 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 186, which was -739.2 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 5

SUPREMEIND 30DEC2025 3400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3368.10	56.15 ₹ 9,826.25	-23.3 -4077.50	-	68 11,900	-23 -4,025	356 62,300
20 Dec	3368.10	56.15 ₹ 9,826.25	-23.3 -4077.50	-	68 11,900	-23 -4,025	356 62,300
14 Dec	3221.10	180.35 ₹ 31,561.25	1.65 288.75	-	10 1,750	-2 -350	337 58,975
13 Dec	3221.10	180.35 ₹ 31,561.25	1.65 288.75	-	10 1,750	-2 -350	337 58,975
7 Dec	3371.10	98.6 ₹ 17,255	-9.85 -1723.75	-	136 23,800	0 0	389 68,075
5 Dec	3371.10	98.6 ₹ 17,255	-9.85 -1723.75	26.01	136 23,800	0 0	389 68,075
30 Nov	3391.60	95.1 ₹ 16,642.5	6.35 1111.25	-	619 1,08,325	35 6,125	368 64,400
29 Nov	3391.60	95.1 ₹ 16,642.5	6.35 1111.25	-	619 1,08,325	35 6,125	368 64,400
23 Nov	3475.30	88.4 ₹ 15,470	34.25 5993.75	-	221 38,675	121 21,175	117 20,475
22 Nov	3475.30	88.4 ₹ 15,470	34.25 5993.75	-	221 38,675	121 21,175	117 20,475

For Supreme Industries Ltd - strike price 3400 expiring on 30DEC2025

Delta for 3400 PE is -

Historical price for 3400 PE is as follows

On 21 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 56.15, which was -23.3 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 356

On 20 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 56.15, which was -23.3 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 356

On 14 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 180.35, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 337

On 13 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 180.35, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 337

On 7 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 98.6, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 389

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 98.6, which was -9.85 lower than the previous day. The implied volatity was 26.01, the open interest changed by 0 which decreased total open position to 389

On 30 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 95.1, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 368

On 29 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 95.1, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 368

On 23 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 88.4, which was 34.25 higher than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 117

On 22 Nov SUPREMEIND was trading at 3475.30. The strike last trading price was 88.4, which was 34.25 higher than the previous day. The implied volatity was -, the open interest changed by 121 which increased total open position to 117

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