SUPREMEIND

Supreme Industries Ltd

3495.8 -61.60 (-1.73%)

L: 3476.3 H: 3575

Back to Option Chain

Historical option data for SUPREMEIND
09 Jan 2026 04:13 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 3550 CE
Delta: 0.45 Vega: 3.07 Theta: -3.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	3495.80	78.55 ₹ 13,746.25	-33.35 -5836.25	31.33	138 24,150	34 5,950	164 28,700
8 Jan	3557.40	107.6 ₹ 18,830	-39.2 -6860.00	32.11	60 10,500	9 1,575	128 22,400
7 Jan	3626.90	148.6 ₹ 26,005	-7 -1225.00	26.34	67 11,725	-14 -2,450	117 20,475
6 Jan	3636.90	151.55 ₹ 26,521.25	22.7 3972.50	28.19	286 50,050	-32 -5,600	135 23,625
5 Jan	3594.40	129.25 ₹ 22,618.75	29.15 5101.25	27.88	1,841 3,22,175	-9 -1,575	177 30,975
2 Jan	3534.10	97.5 ₹ 17,062.5	14.1 2467.50	25.50	1,548 2,70,900	44 7,700	186 32,550
1 Jan	3484.40	82.15 ₹ 14,376.25	42.15 7376.25	27.45	988 1,72,900	89 15,575	144 25,200
31 Dec	3353.80	44 ₹ 7,700	19.1 3342.50	27.90	86 15,050	-17 -2,975	53 9,275
30 Dec	3274.30	24.7 ₹ 4,322.5	-2.6 -455.00	28.69	71 12,425	-13 -2,275	75 13,125
29 Dec	3276.00	25.6 ₹ 4,480	-42.3 -7402.50	28.73	18 3,150	-7 -1,225	88 15,400
26 Dec	3273.10	67.9 ₹ 11,882.5	3.95 691.25	-	0 0	0 0	95 16,625
24 Dec	3320.30	67.9 ₹ 11,882.5	3.95 691.25	-	0 0	0 0	95 16,625
23 Dec	3350.90	67.9 ₹ 11,882.5	3.95 691.25	-	0 0	0 0	0 0
22 Dec	3342.70	67.9 ₹ 11,882.5	3.95 691.25	-	0 0	0 0	95 16,625
19 Dec	3368.10	67.9 ₹ 11,882.5	3.95 691.25	27.78	1 175	0 0	95 16,625
18 Dec	3340.90	63.95 ₹ 11,191.25	-18.85 -3298.75	-	0 0	0 0	95 16,625
17 Dec	3345.20	63.95 ₹ 11,191.25	-18.85 -3298.75	29.24	11 1,925	-2 -350	95 16,625
16 Dec	3405.80	81 ₹ 14,175	50.35 8811.25	27.66	51 8,925	-21 -3,675	102 17,850
15 Dec	3272.00	30.65 ₹ 5,363.75	-5 -875.00	23.24	5 875	0 0	122 21,350

12 Dec	3221.10	35.65 ₹ 6,238.75	-4.5 -787.50	27.55	4 700	0 0	122 21,350
11 Dec	3234.20	40 ₹ 7,000	-12.5 -2187.50	28.27	41 7,175	25 4,375	122 21,350
10 Dec	3297.10	52.5 ₹ 9,187.5	-34.65 -6063.75	27.06	101 17,675	88 15,400	90 15,750
8 Dec	3348.40	87.15 ₹ 15,251.25	-105.05 -18383.75	-	0 0	0 0	2 350
5 Dec	3371.10	87.15 ₹ 15,251.25	-105.05 -18383.75	27.84	2 350	0 0	0 0

For Supreme Industries Ltd - strike price 3550 expiring on 27JAN2026

Delta for 3550 CE is 0.45

Historical price for 3550 CE is as follows

On 9 Jan SUPREMEIND was trading at 3495.80. The strike last trading price was 78.55, which was -33.35 lower than the previous day. The implied volatity was 31.33, the open interest changed by 34 which increased total open position to 164

On 8 Jan SUPREMEIND was trading at 3557.40. The strike last trading price was 107.6, which was -39.2 lower than the previous day. The implied volatity was 32.11, the open interest changed by 9 which increased total open position to 128

On 7 Jan SUPREMEIND was trading at 3626.90. The strike last trading price was 148.6, which was -7 lower than the previous day. The implied volatity was 26.34, the open interest changed by -14 which decreased total open position to 117

On 6 Jan SUPREMEIND was trading at 3636.90. The strike last trading price was 151.55, which was 22.7 higher than the previous day. The implied volatity was 28.19, the open interest changed by -32 which decreased total open position to 135

On 5 Jan SUPREMEIND was trading at 3594.40. The strike last trading price was 129.25, which was 29.15 higher than the previous day. The implied volatity was 27.88, the open interest changed by -9 which decreased total open position to 177

On 2 Jan SUPREMEIND was trading at 3534.10. The strike last trading price was 97.5, which was 14.1 higher than the previous day. The implied volatity was 25.50, the open interest changed by 44 which increased total open position to 186

On 1 Jan SUPREMEIND was trading at 3484.40. The strike last trading price was 82.15, which was 42.15 higher than the previous day. The implied volatity was 27.45, the open interest changed by 89 which increased total open position to 144

On 31 Dec SUPREMEIND was trading at 3353.80. The strike last trading price was 44, which was 19.1 higher than the previous day. The implied volatity was 27.90, the open interest changed by -17 which decreased total open position to 53

On 30 Dec SUPREMEIND was trading at 3274.30. The strike last trading price was 24.7, which was -2.6 lower than the previous day. The implied volatity was 28.69, the open interest changed by -13 which decreased total open position to 75

On 29 Dec SUPREMEIND was trading at 3276.00. The strike last trading price was 25.6, which was -42.3 lower than the previous day. The implied volatity was 28.73, the open interest changed by -7 which decreased total open position to 88

On 26 Dec SUPREMEIND was trading at 3273.10. The strike last trading price was 67.9, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95

On 24 Dec SUPREMEIND was trading at 3320.30. The strike last trading price was 67.9, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95

On 23 Dec SUPREMEIND was trading at 3350.90. The strike last trading price was 67.9, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec SUPREMEIND was trading at 3342.70. The strike last trading price was 67.9, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 67.9, which was 3.95 higher than the previous day. The implied volatity was 27.78, the open interest changed by 0 which decreased total open position to 95

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 63.95, which was -18.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 95

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 63.95, which was -18.85 lower than the previous day. The implied volatity was 29.24, the open interest changed by -2 which decreased total open position to 95

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 81, which was 50.35 higher than the previous day. The implied volatity was 27.66, the open interest changed by -21 which decreased total open position to 102

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 30.65, which was -5 lower than the previous day. The implied volatity was 23.24, the open interest changed by 0 which decreased total open position to 122

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 35.65, which was -4.5 lower than the previous day. The implied volatity was 27.55, the open interest changed by 0 which decreased total open position to 122

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 40, which was -12.5 lower than the previous day. The implied volatity was 28.27, the open interest changed by 25 which increased total open position to 122

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 52.5, which was -34.65 lower than the previous day. The implied volatity was 27.06, the open interest changed by 88 which increased total open position to 90

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 87.15, which was -105.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 87.15, which was -105.05 lower than the previous day. The implied volatity was 27.84, the open interest changed by 0 which decreased total open position to 0

SUPREMEIND 27JAN2026 3550 PE
Delta: -0.55 Vega: 3.06 Theta: -2.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	3495.80	116.2 ₹ 20,335	19.65 3438.75	30.39	497 86,975	15 2,625	154 26,950
8 Jan	3557.40	98.75 ₹ 17,281.25	31.75 5556.25	31.98	89 15,575	-14 -2,450	138 24,150
7 Jan	3626.90	65.25 ₹ 11,418.75	1.4 245.00	32.56	67 11,725	9 1,575	151 26,425
6 Jan	3636.90	64.75 ₹ 11,331.25	-14.7 -2572.50	30.87	219 38,325	34 5,950	143 25,025
5 Jan	3594.40	82.7 ₹ 14,472.5	-27.3 -4777.50	31.44	162 28,350	19 3,325	110 19,250
2 Jan	3534.10	109.15 ₹ 19,101.25	-24.7 -4322.50	30.57	157 27,475	55 9,625	89 15,575
1 Jan	3484.40	137.2 ₹ 24,010	-142.8 -24990.00	30.64	33 5,775	13 2,275	33 5,775
31 Dec	3353.80	280 ₹ 49,000	-45 -7875.00	-	0 0	0 0	0 0
30 Dec	3274.30	280 ₹ 49,000	-45 -7875.00	-	0 0	0 0	20 3,500
29 Dec	3276.00	280 ₹ 49,000	-45 -7875.00	27.18	1 175	0 0	19 3,325
26 Dec	3273.10	325 ₹ 56,875	-5 -875.00	-	0 0	0 0	19 3,325
24 Dec	3320.30	325 ₹ 56,875	-5 -875.00	-	0 0	0 0	19 3,325
23 Dec	3350.90	325 ₹ 56,875	-5 -875.00	-	0 0	0 0	0 0
22 Dec	3342.70	325 ₹ 56,875	-5 -875.00	-	0 0	0 0	19 3,325
19 Dec	3368.10	325 ₹ 56,875	-5 -875.00	-	0 0	0 0	19 3,325
18 Dec	3340.90	325 ₹ 56,875	-5 -875.00	-	0 0	0 0	19 3,325
17 Dec	3345.20	325 ₹ 56,875	-5 -875.00	-	0 0	0 0	19 3,325
16 Dec	3405.80	325 ₹ 56,875	-5 -875.00	-	0 0	0 0	19 3,325
15 Dec	3272.00	325 ₹ 56,875	-5 -875.00	-	0 0	0 0	0 0
12 Dec	3221.10	325 ₹ 56,875	-5 -875.00	29.72	5 875	0 0	14 2,450
11 Dec	3234.20	330 ₹ 57,750	60 10500.00	31.73	10 1,750	4 700	13 2,275
10 Dec	3297.10	270 ₹ 47,250	-7.8 -1365.00	28.02	9 1,575	0 0	0 0
8 Dec	3348.40	277.8 ₹ 48,615	0 0.00	-	0 0	0 0	0 0
5 Dec	3371.10	277.8 ₹ 48,615	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 3550 expiring on 27JAN2026

Delta for 3550 PE is -0.55

Historical price for 3550 PE is as follows

On 9 Jan SUPREMEIND was trading at 3495.80. The strike last trading price was 116.2, which was 19.65 higher than the previous day. The implied volatity was 30.39, the open interest changed by 15 which increased total open position to 154

On 8 Jan SUPREMEIND was trading at 3557.40. The strike last trading price was 98.75, which was 31.75 higher than the previous day. The implied volatity was 31.98, the open interest changed by -14 which decreased total open position to 138

On 7 Jan SUPREMEIND was trading at 3626.90. The strike last trading price was 65.25, which was 1.4 higher than the previous day. The implied volatity was 32.56, the open interest changed by 9 which increased total open position to 151

On 6 Jan SUPREMEIND was trading at 3636.90. The strike last trading price was 64.75, which was -14.7 lower than the previous day. The implied volatity was 30.87, the open interest changed by 34 which increased total open position to 143

On 5 Jan SUPREMEIND was trading at 3594.40. The strike last trading price was 82.7, which was -27.3 lower than the previous day. The implied volatity was 31.44, the open interest changed by 19 which increased total open position to 110

On 2 Jan SUPREMEIND was trading at 3534.10. The strike last trading price was 109.15, which was -24.7 lower than the previous day. The implied volatity was 30.57, the open interest changed by 55 which increased total open position to 89

On 1 Jan SUPREMEIND was trading at 3484.40. The strike last trading price was 137.2, which was -142.8 lower than the previous day. The implied volatity was 30.64, the open interest changed by 13 which increased total open position to 33

On 31 Dec SUPREMEIND was trading at 3353.80. The strike last trading price was 280, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Dec SUPREMEIND was trading at 3274.30. The strike last trading price was 280, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 29 Dec SUPREMEIND was trading at 3276.00. The strike last trading price was 280, which was -45 lower than the previous day. The implied volatity was 27.18, the open interest changed by 0 which decreased total open position to 19

On 26 Dec SUPREMEIND was trading at 3273.10. The strike last trading price was 325, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 24 Dec SUPREMEIND was trading at 3320.30. The strike last trading price was 325, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 23 Dec SUPREMEIND was trading at 3350.90. The strike last trading price was 325, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Dec SUPREMEIND was trading at 3342.70. The strike last trading price was 325, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 19 Dec SUPREMEIND was trading at 3368.10. The strike last trading price was 325, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 18 Dec SUPREMEIND was trading at 3340.90. The strike last trading price was 325, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 17 Dec SUPREMEIND was trading at 3345.20. The strike last trading price was 325, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 325, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 325, which was -5 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 325, which was -5 lower than the previous day. The implied volatity was 29.72, the open interest changed by 0 which decreased total open position to 14

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 330, which was 60 higher than the previous day. The implied volatity was 31.73, the open interest changed by 4 which increased total open position to 13

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 270, which was -7.8 lower than the previous day. The implied volatity was 28.02, 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 277.8, 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

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 277.8, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD