DMART

Avenue Supermarts Limited

3819.5 +62.30 (1.66%)

L: 3756.4 H: 3830

Back to Option Chain

Historical option data for DMART
19 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

DMART 30-DEC-2025 3300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3819.50	469.1 ₹ 70,365	-84.25 -12637.50	-	0 0	0 0	1 150
18 Dec	3757.20	469.1 ₹ 70,365	-84.25 -12637.50	-	7 1,050	0 0	0 0
17 Dec	3826.20	553.35 ₹ 83,002.5	-678.4 -101760.00	63.58	6 900	3 450	3 450
16 Dec	3856.80	1231.75 ₹ 1,84,762.5	0 0.00	-	0 0	0 0	0 0
15 Dec	3825.60	1231.75 ₹ 1,84,762.5	0 0.00	-	0 0	0 0	0 0
12 Dec	3843.00	1231.75 ₹ 1,84,762.5	0 0.00	-	0 0	0 0	0 0
11 Dec	3830.80	1231.75 ₹ 1,84,762.5	0 0.00	-	0 0	0 0	0 0
10 Dec	3816.30	1231.75 ₹ 1,84,762.5	0 0.00	-	0 0	0 0	0 0
9 Dec	3910.00	1231.75 ₹ 1,84,762.5	0 0.00	-	0 0	0 0	0 0

8 Dec	3867.60	1231.75 ₹ 1,84,762.5	0 0.00	-	0 0	0 0	0 0
5 Dec	3952.10	1231.75 ₹ 1,84,762.5	0 0.00	-	0 0	0 0	0 0
4 Dec	3913.30	1231.75 ₹ 1,84,762.5	0 0.00	-	0 0	0 0	0 0
3 Dec	3909.70	1231.75 ₹ 1,84,762.5	0 0.00	-	0 0	0 0	0 0
1 Dec	3963.30	1231.75 ₹ 1,84,762.5	0 0.00	-	0 0	0 0	0 0
26 Nov	4019.10	1231.75 ₹ 1,84,762.5	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3300 expiring on 30DEC2025

Delta for 3300 CE is -

Historical price for 3300 CE is as follows

On 19 Dec DMART was trading at 3819.50. The strike last trading price was 469.1, which was -84.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 18 Dec DMART was trading at 3757.20. The strike last trading price was 469.1, which was -84.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Dec DMART was trading at 3826.20. The strike last trading price was 553.35, which was -678.4 lower than the previous day. The implied volatity was 63.58, the open interest changed by 3 which increased total open position to 3

On 16 Dec DMART was trading at 3856.80. The strike last trading price was 1231.75, 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 Dec DMART was trading at 3825.60. The strike last trading price was 1231.75, 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 12 Dec DMART was trading at 3843.00. The strike last trading price was 1231.75, 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 11 Dec DMART was trading at 3830.80. The strike last trading price was 1231.75, 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 Dec DMART was trading at 3816.30. The strike last trading price was 1231.75, 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 Dec DMART was trading at 3910.00. The strike last trading price was 1231.75, 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 Dec DMART was trading at 3867.60. The strike last trading price was 1231.75, 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 5 Dec DMART was trading at 3952.10. The strike last trading price was 1231.75, 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 4 Dec DMART was trading at 3913.30. The strike last trading price was 1231.75, 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 3 Dec DMART was trading at 3909.70. The strike last trading price was 1231.75, 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 1 Dec DMART was trading at 3963.30. The strike last trading price was 1231.75, 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 26 Nov DMART was trading at 4019.10. The strike last trading price was 1231.75, 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

DMART 30DEC2025 3300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	3819.50	0.85 ₹ 127.5	-0.15 -22.50	-	0 0	0 0	34 5,100
18 Dec	3757.20	0.85 ₹ 127.5	-0.15 -22.50	32.78	6 900	0 0	34 5,100
17 Dec	3826.20	1 ₹ 150	-0.6 -90.00	35.31	5 750	-1 -150	36 5,400
16 Dec	3856.80	1.6 ₹ 240	0.5 75.00	38.56	1 150	0 0	37 5,550
15 Dec	3825.60	1.6 ₹ 240	-0.45 -67.50	35.87	58 8,700	-10 -1,500	38 5,700
12 Dec	3843.00	2.05 ₹ 307.5	-2 -300.00	34.72	24 3,600	-14 -2,100	49 7,350
11 Dec	3830.80	3.5 ₹ 525	0.9 135.00	35.05	64 9,600	30 4,500	63 9,450
10 Dec	3816.30	1.45 ₹ 217.5	0.8 120.00	30.17	29 4,350	7 1,050	34 5,100
9 Dec	3910.00	0.65 ₹ 97.5	-1.3 -195.00	30.21	5 750	4 600	26 3,900
8 Dec	3867.60	2 ₹ 300	0.15 22.50	32.33	11 1,650	-1 -150	14 2,100
5 Dec	3952.10	1.85 ₹ 277.5	0.1 15.00	33.62	2 300	1 150	14 2,100
4 Dec	3913.30	1.75 ₹ 262.5	-0.65 -97.50	31.26	3 450	2 300	12 1,800
3 Dec	3909.70	2.4 ₹ 360	0.65 97.50	-	3 450	2 300	9 1,350
1 Dec	3963.30	1.75 ₹ 262.5	-1.45 -217.50	31.51	5 750	3 450	7 1,050
26 Nov	4019.10	3.2 ₹ 480	0.2 30.00	33.81	3 450	2 300	3 450

For Avenue Supermarts Limited - strike price 3300 expiring on 30DEC2025

Delta for 3300 PE is -

Historical price for 3300 PE is as follows

On 19 Dec DMART was trading at 3819.50. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 18 Dec DMART was trading at 3757.20. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 32.78, the open interest changed by 0 which decreased total open position to 34

On 17 Dec DMART was trading at 3826.20. The strike last trading price was 1, which was -0.6 lower than the previous day. The implied volatity was 35.31, the open interest changed by -1 which decreased total open position to 36

On 16 Dec DMART was trading at 3856.80. The strike last trading price was 1.6, which was 0.5 higher than the previous day. The implied volatity was 38.56, the open interest changed by 0 which decreased total open position to 37

On 15 Dec DMART was trading at 3825.60. The strike last trading price was 1.6, which was -0.45 lower than the previous day. The implied volatity was 35.87, the open interest changed by -10 which decreased total open position to 38

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 2.05, which was -2 lower than the previous day. The implied volatity was 34.72, the open interest changed by -14 which decreased total open position to 49

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 3.5, which was 0.9 higher than the previous day. The implied volatity was 35.05, the open interest changed by 30 which increased total open position to 63

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 1.45, which was 0.8 higher than the previous day. The implied volatity was 30.17, the open interest changed by 7 which increased total open position to 34

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 0.65, which was -1.3 lower than the previous day. The implied volatity was 30.21, the open interest changed by 4 which increased total open position to 26

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was 32.33, the open interest changed by -1 which decreased total open position to 14

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 1.85, which was 0.1 higher than the previous day. The implied volatity was 33.62, the open interest changed by 1 which increased total open position to 14

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was 31.26, the open interest changed by 2 which increased total open position to 12

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 2.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 9

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 1.75, which was -1.45 lower than the previous day. The implied volatity was 31.51, the open interest changed by 3 which increased total open position to 7

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 3.2, which was 0.2 higher than the previous day. The implied volatity was 33.81, the open interest changed by 2 which increased total open position to 3

Related Pages for DMART

DMART

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