SUPREMEIND

Supreme Industries Ltd

3272 +50.90 (1.58%)

L: 3182.1 H: 3288.9

Back to Option Chain

Historical option data for SUPREMEIND
15 Dec 2025 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 30-DEC-2025 4200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	3272.00	1.25 ₹ 218.75	0.1 17.50	-	0 0	0 0	0 0

12 Dec	3221.10	1.25 ₹ 218.75	0.1 17.50	-	0 0	0 0	12 2,100
11 Dec	3234.20	1.25 ₹ 218.75	0.1 17.50	-	0 0	0 0	12 2,100
10 Dec	3297.10	1.25 ₹ 218.75	0.1 17.50	43.67	4 700	-2 -350	12 2,100
9 Dec	3329.60	1.15 ₹ 201.25	0.15 26.25	40.17	8 1,400	-5 -875	15 2,625
8 Dec	3348.40	1 ₹ 175	-0.15 -26.25	37.72	1 175	0 0	21 3,675
5 Dec	3371.10	1.05 ₹ 183.75	-1.95 -341.25	-	0 0	0 0	0 0
4 Dec	3341.10	1.05 ₹ 183.75	-1.95 -341.25	-	0 0	0 0	0 0
3 Dec	3297.40	1.05 ₹ 183.75	-1.95 -341.25	-	0 0	0 0	0 0
1 Dec	3334.50	1.05 ₹ 183.75	-1.95 -341.25	33.17	7 1,225	5 875	21 3,675
28 Nov	3391.60	3 ₹ 525	-5.05 -883.75	34.16	2 350	0 0	14 2,450
27 Nov	3416.90	8.05 ₹ 1,408.75	-3.65 -638.75	-	0 0	0 0	0 0
25 Nov	3427.30	8.05 ₹ 1,408.75	-3.65 -638.75	-	0 0	1 175	0 0
24 Nov	3432.50	8.05 ₹ 1,408.75	-3.65 -638.75	36.40	1 175	0 0	13 2,275
20 Nov	3568.70	11.7 ₹ 2,047.5	-3.15 -551.25	30.58	2 350	-1 -175	12 2,100
19 Nov	3591.00	14.85 ₹ 2,598.75	-10.15 -1776.25	30.93	17 2,975	9 1,575	12 2,100
18 Nov	3618.40	25 ₹ 4,375	-30 -5250.00	34.08	2 350	1 175	2 350
27 Oct	4000.90	392.75 ₹ 68,731.25	0 0.00	1.90	0 0	0 0	0 0
24 Oct	4003.70	392.75 ₹ 68,731.25	0 0.00	-	0 0	0 0	0 0
23 Oct	4151.00	392.75 ₹ 68,731.25	0 0.00	-	0 0	0 0	0 0
21 Oct	4190.40	392.75 ₹ 68,731.25	0 0.00	-	0 0	0 0	0 0
20 Oct	4192.90	392.75 ₹ 68,731.25	0 0.00	-	0 0	0 0	0 0
17 Oct	4209.00	392.75 ₹ 68,731.25	0 0.00	-	0 0	0 0	0 0
16 Oct	4240.20	392.75 ₹ 68,731.25	0 0.00	-	0 0	0 0	0 0
15 Oct	4197.50	392.75 ₹ 68,731.25	0 0.00	-	0 0	0 0	0 0
14 Oct	4167.80	392.75 ₹ 68,731.25	0 0.00	-	0 0	0 0	0 0
13 Oct	4264.20	392.75 ₹ 68,731.25	0 0.00	-	0 0	0 0	0 0
10 Oct	4237.40	392.75 ₹ 68,731.25	0 0.00	-	0 0	0 0	0 0
9 Oct	4178.80	392.75 ₹ 68,731.25	0 0.00	-	0 0	0 0	0 0
8 Oct	4154.40	392.75 ₹ 68,731.25	0 0.00	-	0 0	0 0	0 0
7 Oct	4226.90	392.75 ₹ 68,731.25	0 0.00	-	0 0	0 0	0 0
6 Oct	4171.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	4209.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 4200 expiring on 30DEC2025

Delta for 4200 CE is -

Historical price for 4200 CE is as follows

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 1.25, which was 0.1 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 1.25, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 1.25, which was 0.1 higher than the previous day. The implied volatity was 43.67, the open interest changed by -2 which decreased total open position to 12

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 40.17, the open interest changed by -5 which decreased total open position to 15

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 37.72, the open interest changed by 0 which decreased total open position to 21

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 1.05, which was -1.95 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 1.05, which was -1.95 lower 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 1.05, which was -1.95 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 1.05, which was -1.95 lower than the previous day. The implied volatity was 33.17, the open interest changed by 5 which increased total open position to 21

On 28 Nov SUPREMEIND was trading at 3391.60. The strike last trading price was 3, which was -5.05 lower than the previous day. The implied volatity was 34.16, the open interest changed by 0 which decreased total open position to 14

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 8.05, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 8.05, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 8.05, which was -3.65 lower than the previous day. The implied volatity was 36.40, the open interest changed by 0 which decreased total open position to 13

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 11.7, which was -3.15 lower than the previous day. The implied volatity was 30.58, the open interest changed by -1 which decreased total open position to 12

On 19 Nov SUPREMEIND was trading at 3591.00. The strike last trading price was 14.85, which was -10.15 lower than the previous day. The implied volatity was 30.93, the open interest changed by 9 which increased total open position to 12

On 18 Nov SUPREMEIND was trading at 3618.40. The strike last trading price was 25, which was -30 lower than the previous day. The implied volatity was 34.08, the open interest changed by 1 which increased total open position to 2

On 27 Oct SUPREMEIND was trading at 4000.90. The strike last trading price was 392.75, which was 0 lower than the previous day. The implied volatity was 1.90, the open interest changed by 0 which decreased total open position to 0

On 24 Oct SUPREMEIND was trading at 4003.70. The strike last trading price was 392.75, 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 23 Oct SUPREMEIND was trading at 4151.00. The strike last trading price was 392.75, 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 Oct SUPREMEIND was trading at 4190.40. The strike last trading price was 392.75, 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 Oct SUPREMEIND was trading at 4192.90. The strike last trading price was 392.75, 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 Oct SUPREMEIND was trading at 4209.00. The strike last trading price was 392.75, 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 16 Oct SUPREMEIND was trading at 4240.20. The strike last trading price was 392.75, 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 15 Oct SUPREMEIND was trading at 4197.50. The strike last trading price was 392.75, 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 Oct SUPREMEIND was trading at 4167.80. The strike last trading price was 392.75, 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 Oct SUPREMEIND was trading at 4264.20. The strike last trading price was 392.75, 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 Oct SUPREMEIND was trading at 4237.40. The strike last trading price was 392.75, 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 9 Oct SUPREMEIND was trading at 4178.80. The strike last trading price was 392.75, 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 8 Oct SUPREMEIND was trading at 4154.40. The strike last trading price was 392.75, 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 Oct SUPREMEIND was trading at 4226.90. The strike last trading price was 392.75, 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 Oct SUPREMEIND was trading at 4171.70. 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 3 Oct SUPREMEIND was trading at 4209.70. 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

SUPREMEIND 30DEC2025 4200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	3272.00	840.85 ₹ 1,47,148.75	-27.75 -4856.25	-	0 0	0 0	0 0
12 Dec	3221.10	840.85 ₹ 1,47,148.75	-27.75 -4856.25	-	0 0	0 0	7 1,225
11 Dec	3234.20	840.85 ₹ 1,47,148.75	-27.75 -4856.25	-	0 0	0 0	7 1,225
10 Dec	3297.10	840.85 ₹ 1,47,148.75	-27.75 -4856.25	-	0 0	0 0	7 1,225
9 Dec	3329.60	840.85 ₹ 1,47,148.75	-27.75 -4856.25	-	0 0	-3 -525	0 0
8 Dec	3348.40	840.85 ₹ 1,47,148.75	-27.75 -4856.25	59.80	3 525	0 0	10 1,750
5 Dec	3371.10	868.6 ₹ 1,52,005	91.7 16047.50	-	0 0	3 525	0 0
4 Dec	3341.10	868.6 ₹ 1,52,005	91.7 16047.50	68.84	3 525	0 0	7 1,225
3 Dec	3297.40	776.9 ₹ 1,35,957.5	35.75 6256.25	-	0 0	0 0	0 0
1 Dec	3334.50	776.9 ₹ 1,35,957.5	35.75 6256.25	-	0 0	0 0	0 0
28 Nov	3391.60	776.9 ₹ 1,35,957.5	35.75 6256.25	35.17	3 525	0 0	7 1,225
27 Nov	3416.90	741.15 ₹ 1,29,701.25	47.15 8251.25	-	4 700	1 175	6 1,050
25 Nov	3427.30	694 ₹ 1,21,450	274 47950.00	-	0 0	3 525	0 0
24 Nov	3432.50	694 ₹ 1,21,450	274 47950.00	-	3 525	2 350	4 700
20 Nov	3568.70	420 ₹ 73,500	110.45 19328.75	-	0 0	0 0	0 0
19 Nov	3591.00	420 ₹ 73,500	110.45 19328.75	-	0 0	0 0	0 0
18 Nov	3618.40	420 ₹ 73,500	110.45 19328.75	-	0 0	0 0	0 0
27 Oct	4000.90	309.55 ₹ 54,171.25	0 0.00	-	0 0	0 0	0 0
24 Oct	4003.70	309.55 ₹ 54,171.25	0 0.00	-	0 0	0 0	0 0
23 Oct	4151.00	309.55 ₹ 54,171.25	0 0.00	0.56	0 0	0 0	0 0
21 Oct	4190.40	309.55 ₹ 54,171.25	0 0.00	1.03	0 0	0 0	0 0
20 Oct	4192.90	309.55 ₹ 54,171.25	0 0.00	1.06	0 0	0 0	0 0
17 Oct	4209.00	309.55 ₹ 54,171.25	0 0.00	1.31	0 0	0 0	0 0
16 Oct	4240.20	309.55 ₹ 54,171.25	0 0.00	1.82	0 0	0 0	0 0
15 Oct	4197.50	309.55 ₹ 54,171.25	0 0.00	-	0 0	0 0	0 0
14 Oct	4167.80	309.55 ₹ 54,171.25	0 0.00	0.81	0 0	0 0	0 0
13 Oct	4264.20	309.55 ₹ 54,171.25	0 0.00	-	0 0	0 0	0 0
10 Oct	4237.40	309.55 ₹ 54,171.25	0 0.00	-	0 0	0 0	0 0
9 Oct	4178.80	309.55 ₹ 54,171.25	0 0.00	1.01	0 0	0 0	0 0
8 Oct	4154.40	309.55 ₹ 54,171.25	0 0.00	-	0 0	0 0	0 0
7 Oct	4226.90	309.55 ₹ 54,171.25	0 0.00	-	0 0	0 0	0 0
6 Oct	4171.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	4209.70	0 ₹ 0	0 0.00	1.34	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 4200 expiring on 30DEC2025

Delta for 4200 PE is -

Historical price for 4200 PE is as follows

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 840.85, which was -27.75 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 840.85, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 840.85, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 840.85, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 9 Dec SUPREMEIND was trading at 3329.60. The strike last trading price was 840.85, which was -27.75 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 840.85, which was -27.75 lower than the previous day. The implied volatity was 59.80, the open interest changed by 0 which decreased total open position to 10

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 868.6, which was 91.7 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 868.6, which was 91.7 higher than the previous day. The implied volatity was 68.84, the open interest changed by 0 which decreased total open position to 7

On 3 Dec SUPREMEIND was trading at 3297.40. The strike last trading price was 776.9, which was 35.75 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 776.9, which was 35.75 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 776.9, which was 35.75 higher than the previous day. The implied volatity was 35.17, the open interest changed by 0 which decreased total open position to 7

On 27 Nov SUPREMEIND was trading at 3416.90. The strike last trading price was 741.15, which was 47.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 6

On 25 Nov SUPREMEIND was trading at 3427.30. The strike last trading price was 694, which was 274 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 694, which was 274 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 20 Nov SUPREMEIND was trading at 3568.70. The strike last trading price was 420, which was 110.45 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 420, which was 110.45 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 420, which was 110.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct SUPREMEIND was trading at 4000.90. The strike last trading price was 309.55, 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 Oct SUPREMEIND was trading at 4003.70. The strike last trading price was 309.55, 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 23 Oct SUPREMEIND was trading at 4151.00. The strike last trading price was 309.55, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0

On 21 Oct SUPREMEIND was trading at 4190.40. The strike last trading price was 309.55, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0

On 20 Oct SUPREMEIND was trading at 4192.90. The strike last trading price was 309.55, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0

On 17 Oct SUPREMEIND was trading at 4209.00. The strike last trading price was 309.55, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0

On 16 Oct SUPREMEIND was trading at 4240.20. The strike last trading price was 309.55, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0

On 15 Oct SUPREMEIND was trading at 4197.50. The strike last trading price was 309.55, 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 Oct SUPREMEIND was trading at 4167.80. The strike last trading price was 309.55, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0

On 13 Oct SUPREMEIND was trading at 4264.20. The strike last trading price was 309.55, 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 Oct SUPREMEIND was trading at 4237.40. The strike last trading price was 309.55, 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 9 Oct SUPREMEIND was trading at 4178.80. The strike last trading price was 309.55, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0

On 8 Oct SUPREMEIND was trading at 4154.40. The strike last trading price was 309.55, 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 Oct SUPREMEIND was trading at 4226.90. The strike last trading price was 309.55, 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 Oct SUPREMEIND was trading at 4209.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.34, 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