SUPREMEIND

Supreme Industries Ltd

3405.8 +133.80 (4.09%)

L: 3285 H: 3420.9

Back to Option Chain

Historical option data for SUPREMEIND
16 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 4400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	3405.80	0.75 ₹ 131.25	-6.85 -1198.75	-	30 5,250	-4 -700	0 0
15 Dec	3272.00	7.6 ₹ 1,330	-296.2 -51835.00	-	0 0	0 0	0 0
12 Dec	3221.10	7.6 ₹ 1,330	-296.2 -51835.00	-	0 0	0 0	4 700
11 Dec	3234.20	7.6 ₹ 1,330	-296.2 -51835.00	-	0 0	0 0	4 700
10 Dec	3297.10	7.6 ₹ 1,330	-296.2 -51835.00	-	0 0	0 0	4 700
8 Dec	3348.40	7.6 ₹ 1,330	-296.2 -51835.00	-	0 0	0 0	4 700
5 Dec	3371.10	7.6 ₹ 1,330	-296.2 -51835.00	-	0 0	0 0	0 0
4 Dec	3341.10	7.6 ₹ 1,330	-296.2 -51835.00	-	0 0	0 0	0 0
1 Dec	3334.50	7.6 ₹ 1,330	-296.2 -51835.00	-	0 0	0 0	0 0
25 Nov	3427.30	7.6 ₹ 1,330	-296.2 -51835.00	-	0 0	0 0	0 0

24 Nov	3432.50	7.6 ₹ 1,330	-296.2 -51835.00	-	0 0	0 0	0 0
19 Nov	3591.00	7.6 ₹ 1,330	-296.2 -51835.00	33.12	18 3,150	6 1,050	6 1,050
27 Oct	4000.90	303.8 ₹ 53,165	0 0.00	4.45	0 0	0 0	0 0
24 Oct	4003.70	303.8 ₹ 53,165	0 0.00	-	0 0	0 0	0 0
23 Oct	4151.00	303.8 ₹ 53,165	0 0.00	-	0 0	0 0	0 0
21 Oct	4190.40	303.8 ₹ 53,165	0 0.00	-	0 0	0 0	0 0
20 Oct	4192.90	303.8 ₹ 53,165	0 0.00	1.75	0 0	0 0	0 0
17 Oct	4209.00	303.8 ₹ 53,165	0 0.00	-	0 0	0 0	0 0
16 Oct	4240.20	303.8 ₹ 53,165	0 0.00	0.92	0 0	0 0	0 0
15 Oct	4197.50	303.8 ₹ 53,165	0 0.00	-	0 0	0 0	0 0
14 Oct	4167.80	303.8 ₹ 53,165	0 0.00	-	0 0	0 0	0 0
13 Oct	4264.20	303.8 ₹ 53,165	0 0.00	-	0 0	0 0	0 0
10 Oct	4237.40	303.8 ₹ 53,165	0 0.00	-	0 0	0 0	0 0
9 Oct	4178.80	303.8 ₹ 53,165	0 0.00	1.60	0 0	0 0	0 0
8 Oct	4154.40	303.8 ₹ 53,165	0 0.00	1.94	0 0	0 0	0 0
7 Oct	4226.90	303.8 ₹ 53,165	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	1.19	0 0	0 0	0 0

For Supreme Industries Ltd - strike price 4400 expiring on 30DEC2025

Delta for 4400 CE is -

Historical price for 4400 CE is as follows

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 0.75, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 7.6, which was -296.2 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 7.6, which was -296.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 7.6, which was -296.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 7.6, which was -296.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 7.6, which was -296.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 7.6, which was -296.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SUPREMEIND was trading at 3341.10. The strike last trading price was 7.6, which was -296.2 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 7.6, which was -296.2 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 7.6, which was -296.2 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 7.6, which was -296.2 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 7.6, which was -296.2 lower than the previous day. The implied volatity was 33.12, the open interest changed by 6 which increased total open position to 6

On 27 Oct SUPREMEIND was trading at 4000.90. The strike last trading price was 303.8, which was 0 lower than the previous day. The implied volatity was 4.45, 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 303.8, 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 23 Oct SUPREMEIND was trading at 4151.00. The strike last trading price was 303.8, 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 21 Oct SUPREMEIND was trading at 4190.40. The strike last trading price was 303.8, 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 20 Oct SUPREMEIND was trading at 4192.90. The strike last trading price was 303.8, which was 0 lower than the previous day. The implied volatity was 1.75, 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 303.8, 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 16 Oct SUPREMEIND was trading at 4240.20. The strike last trading price was 303.8, which was 0 lower than the previous day. The implied volatity was 0.92, 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 303.8, 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 14 Oct SUPREMEIND was trading at 4167.80. The strike last trading price was 303.8, 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 13 Oct SUPREMEIND was trading at 4264.20. The strike last trading price was 303.8, 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 10 Oct SUPREMEIND was trading at 4237.40. The strike last trading price was 303.8, 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 9 Oct SUPREMEIND was trading at 4178.80. The strike last trading price was 303.8, which was 0 lower than the previous day. The implied volatity was 1.60, 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 303.8, which was 0 lower than the previous day. The implied volatity was 1.94, 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 303.8, 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 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 1.19, the open interest changed by 0 which decreased total open position to 0

SUPREMEIND 30DEC2025 4400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	3405.80	985.8 ₹ 1,72,515	-112.25 -19643.75	-	4 700	-1 -175	5 875
15 Dec	3272.00	1098.05 ₹ 1,92,158.75	30.25 5293.75	-	1 175	0 0	5 875
12 Dec	3221.10	1067.8 ₹ 1,86,865	135.65 23738.75	-	0 0	0 0	5 875
11 Dec	3234.20	1067.8 ₹ 1,86,865	135.65 23738.75	-	0 0	0 0	5 875
10 Dec	3297.10	1067.8 ₹ 1,86,865	135.65 23738.75	-	0 0	0 0	5 875
8 Dec	3348.40	1067.8 ₹ 1,86,865	135.65 23738.75	-	0 0	0 0	5 875
5 Dec	3371.10	1067.8 ₹ 1,86,865	135.65 23738.75	-	0 0	1 175	0 0
4 Dec	3341.10	1067.8 ₹ 1,86,865	135.65 23738.75	-	5 875	-1 -175	3 525
1 Dec	3334.50	932.15 ₹ 1,63,126.25	14.15 2476.25	-	0 0	0 0	0 0
25 Nov	3427.30	932.15 ₹ 1,63,126.25	14.15 2476.25	-	2 350	1 175	3 525
24 Nov	3432.50	918 ₹ 1,60,650	500.45 87578.75	-	2 350	0 0	0 0
19 Nov	3591.00	417.55 ₹ 73,071.25	0 0.00	-	0 0	0 0	0 0
27 Oct	4000.90	417.55 ₹ 73,071.25	0 0.00	-	0 0	0 0	0 0
24 Oct	4003.70	417.55 ₹ 73,071.25	0 0.00	-	0 0	0 0	0 0
23 Oct	4151.00	417.55 ₹ 73,071.25	0 0.00	-	0 0	0 0	0 0
21 Oct	4190.40	417.55 ₹ 73,071.25	0 0.00	-	0 0	0 0	0 0
20 Oct	4192.90	417.55 ₹ 73,071.25	0 0.00	-	0 0	0 0	0 0
17 Oct	4209.00	417.55 ₹ 73,071.25	0 0.00	-	0 0	0 0	0 0
16 Oct	4240.20	417.55 ₹ 73,071.25	0 0.00	-	0 0	0 0	0 0
15 Oct	4197.50	417.55 ₹ 73,071.25	0 0.00	-	0 0	0 0	0 0
14 Oct	4167.80	417.55 ₹ 73,071.25	0 0.00	-	0 0	0 0	0 0
13 Oct	4264.20	417.55 ₹ 73,071.25	0 0.00	-	0 0	0 0	0 0
10 Oct	4237.40	417.55 ₹ 73,071.25	0 0.00	-	0 0	0 0	0 0
9 Oct	4178.80	417.55 ₹ 73,071.25	0 0.00	-	0 0	0 0	0 0
8 Oct	4154.40	417.55 ₹ 73,071.25	0 0.00	-	0 0	0 0	0 0
7 Oct	4226.90	417.55 ₹ 73,071.25	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 4400 expiring on 30DEC2025

Delta for 4400 PE is -

Historical price for 4400 PE is as follows

On 16 Dec SUPREMEIND was trading at 3405.80. The strike last trading price was 985.8, which was -112.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5

On 15 Dec SUPREMEIND was trading at 3272.00. The strike last trading price was 1098.05, which was 30.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 12 Dec SUPREMEIND was trading at 3221.10. The strike last trading price was 1067.8, which was 135.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec SUPREMEIND was trading at 3234.20. The strike last trading price was 1067.8, which was 135.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec SUPREMEIND was trading at 3297.10. The strike last trading price was 1067.8, which was 135.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 8 Dec SUPREMEIND was trading at 3348.40. The strike last trading price was 1067.8, which was 135.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec SUPREMEIND was trading at 3371.10. The strike last trading price was 1067.8, which was 135.65 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 1067.8, which was 135.65 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3

On 1 Dec SUPREMEIND was trading at 3334.50. The strike last trading price was 932.15, which was 14.15 higher 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 932.15, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 24 Nov SUPREMEIND was trading at 3432.50. The strike last trading price was 918, which was 500.45 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 417.55, 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 27 Oct SUPREMEIND was trading at 4000.90. The strike last trading price was 417.55, 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 417.55, 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 417.55, 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 21 Oct SUPREMEIND was trading at 4190.40. The strike last trading price was 417.55, 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 20 Oct SUPREMEIND was trading at 4192.90. The strike last trading price was 417.55, 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 17 Oct SUPREMEIND was trading at 4209.00. The strike last trading price was 417.55, 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 16 Oct SUPREMEIND was trading at 4240.20. The strike last trading price was 417.55, 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 15 Oct SUPREMEIND was trading at 4197.50. The strike last trading price was 417.55, 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 417.55, 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 13 Oct SUPREMEIND was trading at 4264.20. The strike last trading price was 417.55, 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 417.55, 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 417.55, 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 8 Oct SUPREMEIND was trading at 4154.40. The strike last trading price was 417.55, 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 417.55, 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 -, 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