SUPREMEIND

Supreme Industries Ltd

3320.3 -30.60 (-0.91%)

L: 3314.3 H: 3363

Back to Option Chain

Historical option data for SUPREMEIND
24 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 27-JAN-2026 3400 CE
Delta: 0.45 Vega: 4.03 Theta: -1.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3320.30	86.7 ₹ 15,172.5	-24.25 -4243.75	25.95	91 15,925	26 4,550	163 28,525
23 Dec	3350.90	108.9 ₹ 19,057.5	-2.45 -428.75	28.38	48 8,400	11 1,925	137 23,975
22 Dec	3342.70	110.35 ₹ 19,311.25	-14.5 -2537.50	29.80	40 7,000	13 2,275	126 22,050
19 Dec	3368.10	122.8 ₹ 21,490	7.45 1303.75	26.67	32 5,600	12 2,100	114 19,950
18 Dec	3340.90	115.35 ₹ 20,186.25	0.45 78.75	27.92	11 1,925	1 175	102 17,850
17 Dec	3345.20	114.9 ₹ 20,107.5	-34.1 -5967.50	28.59	119 20,825	72 12,600	101 17,675
16 Dec	3405.80	149 ₹ 26,075	65.05 11383.75	28.40	41 7,175	26 4,550	29 5,075
15 Dec	3272.00	83.95 ₹ 14,691.25	6.45 1128.75	25.98	3 525	2 350	3 525
12 Dec	3221.10	75 ₹ 13,125	-509.1 -89092.50	-	0 0	0 0	1 175
11 Dec	3234.20	75 ₹ 13,125	-509.1 -89092.50	27.51	3 525	2 350	2 350
10 Dec	3297.10	584.1 ₹ 1,02,217.5	0 0.00	1.45	0 0	0 0	0 0
8 Dec	3348.40	584.1 ₹ 1,02,217.5	0 0.00	0.10	0 0	0 0	0 0

5 Dec	3371.10	584.1 ₹ 1,02,217.5	0 0.00	-	0 0	0 0	0 0
4 Dec	3341.10	584.1 ₹ 1,02,217.5	0 0.00	0.27	0 0	0 0	0 0
3 Dec	3297.40	584.1 ₹ 1,02,217.5	0 0.00	1.12	0 0	0 0	0 0
28 Nov	3391.60	584.1 ₹ 1,02,217.5	0 0.00	-	0 0	0 0	0 0
27 Nov	3416.90	584.1 ₹ 1,02,217.5	0 0.00	-	0 0	0 0	0 0
26 Nov	3463.90	584.1 ₹ 1,02,217.5	0 0.00	-	0 0	0 0	0 0
24 Nov	3432.50	584.1 ₹ 1,02,217.5	0 0.00	-	0 0	0 0	0 0
20 Nov	3568.70	584.1 ₹ 1,02,217.5	0 0.00	-	0 0	0 0	0 0
19 Nov	3591.00	584.1 ₹ 1,02,217.5	0 0.00	-	0 0	0 0	0 0
18 Nov	3618.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	3625.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	3709.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	3832.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	3874.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	3866.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	3831.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	3845.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	3888.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	3812.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	3809.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3400 expiring on 27JAN2026

Delta for 3400 CE is 0.45

Historical price for 3400 CE is as follows

On 24 Dec SUPREMEIND was trading at 3320.30. The strike last trading price was 86.7, which was -24.25 lower than the previous day. The implied volatity was 25.95, the open interest changed by 26 which increased total open position to 163

On 23 Dec SUPREMEIND was trading at 3350.90. The strike last trading price was 108.9, which was -2.45 lower than the previous day. The implied volatity was 28.38, the open interest changed by 11 which increased total open position to 137

On 22 Dec SUPREMEIND was trading at 3342.70. The strike last trading price was 110.35, which was -14.5 lower than the previous day. The implied volatity was 29.80, the open interest changed by 13 which increased total open position to 126

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 122.8, which was 7.45 higher than the previous day. The implied volatity was 26.67, the open interest changed by 12 which increased total open position to 114

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 115.35, which was 0.45 higher than the previous day. The implied volatity was 27.92, the open interest changed by 1 which increased total open position to 102

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 114.9, which was -34.1 lower than the previous day. The implied volatity was 28.59, the open interest changed by 72 which increased total open position to 101

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 149, which was 65.05 higher than the previous day. The implied volatity was 28.40, the open interest changed by 26 which increased total open position to 29

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 83.95, which was 6.45 higher than the previous day. The implied volatity was 25.98, the open interest changed by 2 which increased total open position to 3

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 75, which was -509.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 75, which was -509.1 lower than the previous day. The implied volatity was 27.51, the open interest changed by 2 which increased total open position to 2

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 584.1, which was 0 lower than the previous day. The implied volatity was 1.45, 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 584.1, which was 0 lower than the previous day. The implied volatity was 0.10, the open interest changed by 0 which decreased total open position to 0

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 584.1, 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 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 584.1, which was 0 lower than the previous day. The implied volatity was 0.27, 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 584.1, which was 0 lower than the previous day. The implied volatity was 1.12, 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 584.1, 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 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 584.1, 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 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 584.1, 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 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 584.1, 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 584.1, 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 584.1, 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 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 17 Nov SUPREMEIND was trading at 3625.70. 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

On 14 Nov SUPREMEIND was trading at 3709.80. 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 13 Nov SUPREMEIND was trading at 3832.00. 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 11 Nov SUPREMEIND was trading at 3874.20. 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 10 Nov SUPREMEIND was trading at 3866.50. 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 7 Nov SUPREMEIND was trading at 3831.20. 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 6 Nov SUPREMEIND was trading at 3845.10. 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 4 Nov SUPREMEIND was trading at 3888.60. 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 31 Oct SUPREMEIND was trading at 3812.50. 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 30 Oct SUPREMEIND was trading at 3809.30. 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 27JAN2026 3400 PE
Delta: -0.53 Vega: 4.04 Theta: -1.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3320.30	150 ₹ 26,250	23.4 4095.00	31.58	24 4,200	8 1,400	55 9,625
23 Dec	3350.90	126.6 ₹ 22,155	-29.4 -5145.00	28.29	18 3,150	13 2,275	46 8,050
22 Dec	3342.70	156 ₹ 27,300	32.3 5652.50	-	0 0	0 0	33 5,775
19 Dec	3368.10	156 ₹ 27,300	32.3 5652.50	-	0 0	0 0	33 5,775
18 Dec	3340.90	156 ₹ 27,300	32.3 5652.50	-	0 0	0 0	33 5,775
17 Dec	3345.20	156 ₹ 27,300	32.3 5652.50	31.75	9 1,575	8 1,400	34 5,950
16 Dec	3405.80	131 ₹ 22,925	-49 -8575.00	32.52	34 5,950	9 1,575	26 4,550
15 Dec	3272.00	180 ₹ 31,500	20 3500.00	-	0 0	0 0	0 0
12 Dec	3221.10	180 ₹ 31,500	20 3500.00	-	0 0	0 0	17 2,975
11 Dec	3234.20	180 ₹ 31,500	20 3500.00	-	0 0	0 0	17 2,975
10 Dec	3297.10	180 ₹ 31,500	20 3500.00	30.15	6 1,050	0 0	17 2,975
8 Dec	3348.40	160 ₹ 28,000	0 0.00	31.97	1 175	0 0	17 2,975
5 Dec	3371.10	160 ₹ 28,000	20 3500.00	-	0 0	1 175	0 0
4 Dec	3341.10	160 ₹ 28,000	20 3500.00	30.12	1 175	0 0	16 2,800
3 Dec	3297.40	140 ₹ 24,500	-2 -350.00	-	0 0	0 0	0 0
28 Nov	3391.60	140 ₹ 24,500	-2 -350.00	29.85	10 1,750	4 700	16 2,800
27 Nov	3416.90	142 ₹ 24,850	15.05 2633.75	31.77	3 525	2 350	11 1,925
26 Nov	3463.90	126.95 ₹ 22,216.25	21.95 3841.25	31.07	1 175	0 0	10 1,750
24 Nov	3432.50	105 ₹ 18,375	26 4550.00	-	0 0	0 0	0 0
20 Nov	3568.70	105 ₹ 18,375	26 4550.00	-	0 0	0 0	0 0
19 Nov	3591.00	105 ₹ 18,375	26 4550.00	-	0 0	0 0	0 0
18 Nov	3618.40	105 ₹ 18,375	26 4550.00	-	0 0	1 175	0 0
17 Nov	3625.70	105 ₹ 18,375	26 4550.00	36.37	1 175	0 0	9 1,575
14 Nov	3709.80	79 ₹ 13,825	1.7 297.50	-	0 0	0 0	0 0
13 Nov	3832.00	79 ₹ 13,825	1.7 297.50	-	0 0	0 0	0 0
11 Nov	3874.20	79 ₹ 13,825	1.7 297.50	-	0 0	0 0	0 0
10 Nov	3866.50	79 ₹ 13,825	1.7 297.50	-	0 0	1 175	0 0
7 Nov	3831.20	79 ₹ 13,825	1.7 297.50	38.23	1 175	0 0	8 1,400
6 Nov	3845.10	77.3 ₹ 13,527.5	-41.2 -7210.00	-	0 0	0 0	0 0
4 Nov	3888.60	77.3 ₹ 13,527.5	-41.2 -7210.00	-	0 0	0 0	0 0
31 Oct	3812.50	77.3 ₹ 13,527.5	-41.2 -7210.00	-	8 1,400	2 350	2 350
30 Oct	3809.30	118.5 ₹ 20,737.5	0 0.00	6.89	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3400 expiring on 27JAN2026

Delta for 3400 PE is -0.53

Historical price for 3400 PE is as follows

On 24 Dec SUPREMEIND was trading at 3320.30. The strike last trading price was 150, which was 23.4 higher than the previous day. The implied volatity was 31.58, the open interest changed by 8 which increased total open position to 55

On 23 Dec SUPREMEIND was trading at 3350.90. The strike last trading price was 126.6, which was -29.4 lower than the previous day. The implied volatity was 28.29, the open interest changed by 13 which increased total open position to 46

On 22 Dec SUPREMEIND was trading at 3342.70. The strike last trading price was 156, which was 32.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 156, which was 32.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 156, which was 32.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 156, which was 32.3 higher than the previous day. The implied volatity was 31.75, the open interest changed by 8 which increased total open position to 34

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 131, which was -49 lower than the previous day. The implied volatity was 32.52, the open interest changed by 9 which increased total open position to 26

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 180, which was 20 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 180, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 180, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 180, which was 20 higher than the previous day. The implied volatity was 30.15, the open interest changed by 0 which decreased total open position to 17

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 160, which was 0 lower than the previous day. The implied volatity was 31.97, 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 160, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 160, which was 20 higher than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 16

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 140, which was -2 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 140, which was -2 lower than the previous day. The implied volatity was 29.85, the open interest changed by 4 which increased total open position to 16

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 142, which was 15.05 higher than the previous day. The implied volatity was 31.77, the open interest changed by 2 which increased total open position to 11

On 26 Nov SUPREMEIND was trading at 3463.90. The strike last trading price was 126.95, which was 21.95 higher than the previous day. The implied volatity was 31.07, the open interest changed by 0 which decreased total open position to 10

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 105, which was 26 higher 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 105, which was 26 higher 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 105, which was 26 higher 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 105, which was 26 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov SUPREMEIND was trading at 3625.70. The strike last trading price was 105, which was 26 higher than the previous day. The implied volatity was 36.37, the open interest changed by 0 which decreased total open position to 9

On 14 Nov SUPREMEIND was trading at 3709.80. The strike last trading price was 79, which was 1.7 higher 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 79, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SUPREMEIND was trading at 3874.20. The strike last trading price was 79, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SUPREMEIND was trading at 3866.50. The strike last trading price was 79, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov SUPREMEIND was trading at 3831.20. The strike last trading price was 79, which was 1.7 higher than the previous day. The implied volatity was 38.23, the open interest changed by 0 which decreased total open position to 8

On 6 Nov SUPREMEIND was trading at 3845.10. The strike last trading price was 77.3, which was -41.2 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 77.3, which was -41.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct SUPREMEIND was trading at 3812.50. The strike last trading price was 77.3, which was -41.2 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 30 Oct SUPREMEIND was trading at 3809.30. The strike last trading price was 118.5, which was 0 lower than the previous day. The implied volatity was 6.89, 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