DMART

Avenue Supermarts Limited

3843 +12.20 (0.32%)

L: 3810 H: 3868.6

Back to Option Chain

Historical option data for DMART
12 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 3500 CE
Delta: 0.98 Vega: 0.47 Theta: -1.23 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	363.95 ₹ 54,592.5	33.95 5092.50	22.71	2 300	-1 -150	1 150
11 Dec	3830.80	330 ₹ 49,500	-714.3 -107145.00	-	0 0	0 0	2 300
10 Dec	3816.30	330 ₹ 49,500	-714.3 -107145.00	-	3 450	1 150	1 150
9 Dec	3910.00	1044.3 ₹ 1,56,645	0 0.00	-	0 0	0 0	0 0
8 Dec	3867.60	1044.3 ₹ 1,56,645	0 0.00	-	0 0	0 0	0 0
5 Dec	3952.10	1044.3 ₹ 1,56,645	0 0.00	-	0 0	0 0	0 0
4 Dec	3913.30	1044.3 ₹ 1,56,645	0 0.00	-	0 0	0 0	0 0

3 Dec	3909.70	1044.3 ₹ 1,56,645	0 0.00	-	0 0	0 0	0 0
2 Dec	3961.80	1044.3 ₹ 1,56,645	0 0.00	-	0 0	0 0	0 0
1 Dec	3963.30	1044.3 ₹ 1,56,645	0 0.00	-	0 0	0 0	0 0
28 Nov	3996.50	1044.3 ₹ 1,56,645	0 0.00	-	0 0	0 0	0 0
27 Nov	4007.10	1044.3 ₹ 1,56,645	0 0.00	-	0 0	0 0	0 0
26 Nov	4019.10	1044.3 ₹ 1,56,645	0 0.00	-	0 0	0 0	0 0
25 Nov	3988.60	1044.3 ₹ 1,56,645	0 0.00	-	0 0	0 0	0 0
24 Nov	3987.50	1044.3 ₹ 1,56,645	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3500 expiring on 30DEC2025

Delta for 3500 CE is 0.98

Historical price for 3500 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 363.95, which was 33.95 higher than the previous day. The implied volatity was 22.71, the open interest changed by -1 which decreased total open position to 1

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 330, which was -714.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 330, which was -714.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 1044.3, 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 1044.3, 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 1044.3, 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 1044.3, 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 1044.3, 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 Dec DMART was trading at 3961.80. The strike last trading price was 1044.3, 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 1044.3, 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 28 Nov DMART was trading at 3996.50. The strike last trading price was 1044.3, 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 Nov DMART was trading at 4007.10. The strike last trading price was 1044.3, 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 1044.3, 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 25 Nov DMART was trading at 3988.60. The strike last trading price was 1044.3, 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 Nov DMART was trading at 3987.50. The strike last trading price was 1044.3, 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 3500 PE
Delta: -0.05 Vega: 0.90 Theta: -0.63 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	5.2 ₹ 780	-2.3 -345.00	27.67	444 66,600	11 1,650	828 1,24,200
11 Dec	3830.80	7.55 ₹ 1,132.5	0 0.00	27.22	1,231 1,84,650	163 24,450	816 1,22,400
10 Dec	3816.30	8 ₹ 1,200	4.35 652.50	27.49	1,215 1,82,250	376 56,400	654 98,100
9 Dec	3910.00	4.1 ₹ 615	-0.6 -90.00	28.03	377 56,550	183 27,450	274 41,100
8 Dec	3867.60	4.6 ₹ 690	1.6 240.00	25.82	64 9,600	36 5,400	96 14,400
5 Dec	3952.10	3 ₹ 450	-0.3 -45.00	26.30	4 600	-1 -150	59 8,850
4 Dec	3913.30	3.3 ₹ 495	-0.6 -90.00	24.60	9 1,350	-1 -150	61 9,150
3 Dec	3909.70	3.8 ₹ 570	0.25 37.50	24.37	199 29,850	-43 -6,450	78 11,700
2 Dec	3961.80	3.7 ₹ 555	-0.05 -7.50	26.27	32 4,800	14 2,100	120 18,000
1 Dec	3963.30	4 ₹ 600	-0.05 -7.50	26.15	34 5,100	-10 -1,500	106 15,900
28 Nov	3996.50	4.35 ₹ 652.5	0.6 90.00	26.71	97 14,550	-12 -1,800	117 17,550
27 Nov	4007.10	4 ₹ 600	0.05 7.50	26.65	78 11,700	45 6,750	129 19,350
26 Nov	4019.10	4 ₹ 600	-2.1 -315.00	26.30	64 9,600	8 1,200	68 10,200
25 Nov	3988.60	6.5 ₹ 975	-1.1 -165.00	27.47	60 9,000	49 7,350	50 7,500
24 Nov	3987.50	7.6 ₹ 1,140	-8.3 -1245.00	27.75	2 300	1 150	1 150

For Avenue Supermarts Limited - strike price 3500 expiring on 30DEC2025

Delta for 3500 PE is -0.05

Historical price for 3500 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 5.2, which was -2.3 lower than the previous day. The implied volatity was 27.67, the open interest changed by 11 which increased total open position to 828

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 7.55, which was 0 lower than the previous day. The implied volatity was 27.22, the open interest changed by 163 which increased total open position to 816

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 8, which was 4.35 higher than the previous day. The implied volatity was 27.49, the open interest changed by 376 which increased total open position to 654

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 4.1, which was -0.6 lower than the previous day. The implied volatity was 28.03, the open interest changed by 183 which increased total open position to 274

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 4.6, which was 1.6 higher than the previous day. The implied volatity was 25.82, the open interest changed by 36 which increased total open position to 96

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 3, which was -0.3 lower than the previous day. The implied volatity was 26.30, the open interest changed by -1 which decreased total open position to 59

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 3.3, which was -0.6 lower than the previous day. The implied volatity was 24.60, the open interest changed by -1 which decreased total open position to 61

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 3.8, which was 0.25 higher than the previous day. The implied volatity was 24.37, the open interest changed by -43 which decreased total open position to 78

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 3.7, which was -0.05 lower than the previous day. The implied volatity was 26.27, the open interest changed by 14 which increased total open position to 120

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 4, which was -0.05 lower than the previous day. The implied volatity was 26.15, the open interest changed by -10 which decreased total open position to 106

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 4.35, which was 0.6 higher than the previous day. The implied volatity was 26.71, the open interest changed by -12 which decreased total open position to 117

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 4, which was 0.05 higher than the previous day. The implied volatity was 26.65, the open interest changed by 45 which increased total open position to 129

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 4, which was -2.1 lower than the previous day. The implied volatity was 26.30, the open interest changed by 8 which increased total open position to 68

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 6.5, which was -1.1 lower than the previous day. The implied volatity was 27.47, the open interest changed by 49 which increased total open position to 50

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 7.6, which was -8.3 lower than the previous day. The implied volatity was 27.75, the open interest changed by 1 which increased total open position to 1

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