SUPREMEIND 30Dec2025

Add to Watchlist

LIVE

NSE

Nov 28, 15:16

3415.70

-15.30 (-0.45%)

BSE: 509930 | NSE: SUPREMEIND | ISIN: INE195A01028

Open Price	3,427.80
High Price	3,429.20
Low Price	3,405.10
Prev. Close	3,431.00
Spot Price	3,391.60
Open Int PCR	0.54
Prev OI PCR	0.63
Bid Price	3,413.10
Bid Qty	175
Rollover %	2.46%

Average Price	3,417.57
No. of Contracts Traded	867
Turnover (Rs. in lakhs)	5,185.31
Market Lot	175
Open Interest	2,105,425
Open Int. Chg	-15,750
Open Int. Chg %	-0.74
Offer Price	3,415.70
Offer Qty	525
Rollover Cost	16.30

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	2,700.00	3.00	-	175	525	175
-	-	-	-	-	2,900.00	2.55	-	-	350	-
-	-	-	-	-	3,000.00	7.50	-0.45	21,175	29,225	4,200
-	-	-	-	-	3,050.00	10.60	-	-	1,750	-
333.00	-13.25	350	1,750	350	3,100.00	13.70	-1.35	11,200	39,200	3,500
-	-	-	-	-	3,150.00	21.25	-	-	4,200	-
257.55	-839.30	350	350	350	3,200.00	27.05	-1.15	18,025	53,025	6,475
-	-	-	-	-	3,250.00	36.60	-1.80	4,200	4,025	2,450
186.00	-	-	2,100	-	3,300.00	52.05	0.05	18,550	26,950	2,625
138.45	-432.35	3,150	2,100	2,100	3,350.00	68.10	-0.70	27,825	12,950	3,325
109.30	-13.15	65,800	52,850	12,075	3,400.00	89.00	0.25	103,950	64,400	6,125
86.05	-10.70	31,500	38,675	2,100	3,450.00	113.70	-1.45	4,200	19,075	-175
64.50	-11.65	91,700	156,100	11,900	3,500.00	142.00	-1.05	25,725	92,750	-700
48.95	-8.65	8,750	17,150	2,450	3,550.00	172.65	-	-	5,775	-
36.95	-8.05	123,550	205,975	48,125	3,600.00	216.80	7.25	2,100	44,800	-1,225
27.80	-6.10	9,450	10,675	2,625	3,650.00	212.50	-	-	3,325	-
20.10	-5.45	129,675	126,350	68,425	3,700.00	294.65	14.65	1,050	27,300	175
21.05	-	-	3,675	-	3,750.00	297.15	-	-	1,400	-
11.00	-3.85	79,800	101,150	16,450	3,800.00	391.10	16.10	350	16,625	-
66.75	-	-	350	-	3,850.00	180.00	-	-	1,225	-
6.30	-2.70	2,975	29,575	-2,625	3,900.00	450.00	-	-	5,600	-
5.00	-1.15	15,575	119,525	9,450	4,000.00	583.10	2.95	525	11,550	700
5.45	-	-	1,400	-	4,100.00	-	-	-	-	-
3.00	-5.05	350	2,800	350	4,200.00	741.15	-	-	1,225	-
17.10	-	-	525	-	4,250.00	-	-	-	-	-
15.60	-	-	1,575	-	4,300.00	850.00	-	-	700	-
12.55	-	-	700	-	4,350.00	-	-	-	-	-
7.60	-	-	700	-	4,400.00	932.15	-	-	700	-
2.65	-	-	525	-	4,500.00	1,000.00	-	-	700	-
3.45	-	-	2,275	-	4,600.00	-	-	-	-	-
-	-	-	-	-	4,700.00	-	-	-	-	-
-	-	-	-	-	4,800.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	2,105,425	-15,750	-0.74%
Call	878,850	174,125	24.71%
Put	469,350	27,650	6.26%
Total	3,453,625	186,025	5.69%

	Current OI	Change	% Chg
Future	48,125	2,625	5.77%
Call	0	0	0.00%
Put	6,475	1,225	23.33%
Total	54,600	3,850	7.59%

	Current OI	Change	% Chg
Future	5,075	4,200	480.00%
Call	0	0	0.00%
Put	350	350	0.00%
Total	5,425	4,550	520.00%

Change in Volumes

	Current Vol	Change	% Chg
Future	151,725	-148,575	-49.48%
Call	562,975	-61,075	-9.79%
Put	239,050	-45,850	-16.09%
Total	953,750	-255,500	-21.13%

	Current Vol	Change	% Chg
Future	17,150	2,100	13.95%
Call	0	0	0.00%
Put	2,275	525	30.00%
Total	19,425	2,625	15.63%

	Current Vol	Change	% Chg
Future	5,600	5,250	1,500.00%
Call	0	0	0.00%
Put	350	350	0.00%
Total	5,950	5,600	1,600.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Supreme Ind	3,513,650	724,150	485.21%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
SUPREMEIND 30Dec2025 - 3,700.00	20.10	129,675
SUPREMEIND 30Dec2025 - 3,600.00	36.95	123,550
SUPREMEIND 30Dec2025 - 3,500.00	64.50	91,700
SUPREMEIND 30Dec2025 - 3,800.00	11.00	79,800
SUPREMEIND 30Dec2025 - 3,400.00	109.30	65,800

Most Active Puts

Puts	Price	Volumes
SUPREMEIND 30Dec2025 - 3,400.00	89.00	103,950
SUPREMEIND 30Dec2025 - 3,350.00	68.10	27,825
SUPREMEIND 30Dec2025 - 3,500.00	142.00	25,725
SUPREMEIND 30Dec2025 - 3,000.00	7.50	21,175
SUPREMEIND 30Dec2025 - 3,300.00	52.05	18,550