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 27-JAN-2026 3400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3368.10	122.8 ₹ 21,490	7.45 1303.75	-	32 5,600	11 1,925	114 19,950
20 Dec	3368.10	122.8 ₹ 21,490	7.45 1303.75	-	32 5,600	11 1,925	114 19,950
14 Dec	3221.10	75 ₹ 13,125	-509.1 -89092.50	-	0 0	0 0	1 175

13 Dec	3221.10	75 ₹ 13,125	-509.1 -89092.50	-	0 0	0 0	1 175
7 Dec	3371.10	584.1 ₹ 1,02,217.5	0 0.00	-	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
30 Nov	3391.60	584.1 ₹ 1,02,217.5	0 0.00	-	0 0	0 0	0 0
29 Nov	3391.60	584.1 ₹ 1,02,217.5	0 0.00	-	0 0	0 0	0 0
16 Nov	3709.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Nov	3709.80	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
9 Nov	3831.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Nov	3831.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Nov	3812.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	3812.50	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 -

Historical price for 3400 CE is as follows

On 21 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 -, the open interest changed by 11 which increased total open position to 114

On 20 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 -, the open interest changed by 11 which increased total open position to 114

On 14 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 13 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 7 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 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 30 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 29 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 16 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 15 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 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 9 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 8 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 2 Nov 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 1 Nov 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

SUPREMEIND 27JAN2026 3400 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3368.10	156 ₹ 27,300	32.3 5652.50	-	0 0	0 0	33 5,775
20 Dec	3368.10	156 ₹ 27,300	32.3 5652.50	-	0 0	0 0	33 5,775
14 Dec	3221.10	180 ₹ 31,500	20 3500.00	-	0 0	0 0	17 2,975
13 Dec	3221.10	180 ₹ 31,500	20 3500.00	-	0 0	0 0	17 2,975
7 Dec	3371.10	160 ₹ 28,000	20 3500.00	-	0 0	0 0	0 0
5 Dec	3371.10	160 ₹ 28,000	20 3500.00	-	0 0	1 175	0 0
30 Nov	3391.60	140 ₹ 24,500	-2 -350.00	-	10 1,750	4 700	16 2,800
29 Nov	3391.60	140 ₹ 24,500	-2 -350.00	-	10 1,750	4 700	16 2,800
16 Nov	3709.80	79 ₹ 13,825	1.7 297.50	-	0 0	0 0	0 0
15 Nov	3709.80	79 ₹ 13,825	1.7 297.50	-	0 0	0 0	0 0
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
9 Nov	3831.20	79 ₹ 13,825	1.7 297.50	-	1 175	1 175	8 1,400
8 Nov	3831.20	79 ₹ 13,825	1.7 297.50	-	1 175	1 175	8 1,400
2 Nov	3812.50	77.3 ₹ 13,527.5	-41.2 -7210.00	-	8 1,400	8 1,400	2 350
1 Nov	3812.50	77.3 ₹ 13,527.5	-41.2 -7210.00	-	8 1,400	8 1,400	2 350

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

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 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 20 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 14 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 13 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 7 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 0 which decreased total open position to 0

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 30 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 -, the open interest changed by 4 which increased total open position to 16

On 29 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 -, the open interest changed by 4 which increased total open position to 16

On 16 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 15 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 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 9 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 -, the open interest changed by 1 which increased total open position to 8

On 8 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 -, the open interest changed by 1 which increased total open position to 8

On 2 Nov 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 8 which increased total open position to 2

On 1 Nov 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 8 which increased total open position to 2

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