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 3550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
11 Dec	3830.80	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
10 Dec	3816.30	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
9 Dec	3910.00	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
8 Dec	3867.60	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
5 Dec	3952.10	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
4 Dec	3913.30	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
3 Dec	3909.70	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
2 Dec	3961.80	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
1 Dec	3963.30	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0

28 Nov	3996.50	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
27 Nov	4007.10	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
26 Nov	4019.10	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
25 Nov	3988.60	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
24 Nov	3987.50	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
21 Nov	4038.00	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
20 Nov	4085.00	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0
19 Nov	4026.50	728.5 ₹ 1,09,275	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3550 expiring on 30DEC2025

Delta for 3550 CE is -

Historical price for 3550 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 728.5, 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 728.5, 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 728.5, 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 728.5, 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 728.5, 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 728.5, 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 728.5, 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 728.5, 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 728.5, 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 728.5, 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 728.5, 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 728.5, 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 728.5, 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 728.5, 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 728.5, 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 Nov DMART was trading at 4038.00. The strike last trading price was 728.5, 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 Nov DMART was trading at 4085.00. The strike last trading price was 728.5, 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 19 Nov DMART was trading at 4026.50. The strike last trading price was 728.5, 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 3550 PE
Delta: -0.06 Vega: 1.06 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	6.05 ₹ 907.5	-3.1 -465.00	25.28	77 11,550	-1 -150	99 14,850
11 Dec	3830.80	8.9 ₹ 1,335	-0.9 -135.00	24.86	171 25,650	32 4,800	102 15,300
10 Dec	3816.30	9.8 ₹ 1,470	3.4 510.00	25.48	130 19,500	25 3,750	70 10,500
9 Dec	3910.00	6.4 ₹ 960	2.85 427.50	-	0 0	-18 -2,700	0 0
8 Dec	3867.60	6.4 ₹ 960	2.85 427.50	24.68	63 9,450	-18 -2,700	45 6,750
5 Dec	3952.10	3.55 ₹ 532.5	0.2 30.00	24.59	1 150	0 0	63 9,450
4 Dec	3913.30	3.35 ₹ 502.5	-0.15 -22.50	-	0 0	0 0	0 0
3 Dec	3909.70	3.35 ₹ 502.5	-0.15 -22.50	-	0 0	0 0	0 0
2 Dec	3961.80	3.35 ₹ 502.5	-0.15 -22.50	-	0 0	0 0	0 0
1 Dec	3963.30	3.35 ₹ 502.5	-0.15 -22.50	22.98	11 1,650	0 0	63 9,450
28 Nov	3996.50	3.5 ₹ 525	-1.3 -195.00	23.52	2 300	0 0	63 9,450
27 Nov	4007.10	5.45 ₹ 817.5	1.4 210.00	25.95	36 5,400	-1 -150	63 9,450
26 Nov	4019.10	4.05 ₹ 607.5	-3.55 -532.50	24.22	14 2,100	2 300	64 9,600
25 Nov	3988.60	7.6 ₹ 1,140	-2.2 -330.00	26.05	38 5,700	10 1,500	59 8,850
24 Nov	3987.50	9.8 ₹ 1,470	2.8 420.00	27.04	3 450	0 0	46 6,900
21 Nov	4038.00	7 ₹ 1,050	-1.5 -225.00	26.24	9 1,350	3 450	46 6,900
20 Nov	4085.00	10 ₹ 1,500	0.55 82.50	29.72	5 750	3 450	43 6,450
19 Nov	4026.50	9.45 ₹ 1,417.5	-10.9 -1635.00	27.22	45 6,750	38 5,700	38 5,700

For Avenue Supermarts Limited - strike price 3550 expiring on 30DEC2025

Delta for 3550 PE is -0.06

Historical price for 3550 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 6.05, which was -3.1 lower than the previous day. The implied volatity was 25.28, the open interest changed by -1 which decreased total open position to 99

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 8.9, which was -0.9 lower than the previous day. The implied volatity was 24.86, the open interest changed by 32 which increased total open position to 102

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 9.8, which was 3.4 higher than the previous day. The implied volatity was 25.48, the open interest changed by 25 which increased total open position to 70

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 6.4, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 0

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 6.4, which was 2.85 higher than the previous day. The implied volatity was 24.68, the open interest changed by -18 which decreased total open position to 45

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 3.55, which was 0.2 higher than the previous day. The implied volatity was 24.59, the open interest changed by 0 which decreased total open position to 63

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 3.35, 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 0

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 3.35, 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 0

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 3.35, 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 0

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 3.35, which was -0.15 lower than the previous day. The implied volatity was 22.98, the open interest changed by 0 which decreased total open position to 63

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 3.5, which was -1.3 lower than the previous day. The implied volatity was 23.52, the open interest changed by 0 which decreased total open position to 63

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 5.45, which was 1.4 higher than the previous day. The implied volatity was 25.95, the open interest changed by -1 which decreased total open position to 63

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 4.05, which was -3.55 lower than the previous day. The implied volatity was 24.22, the open interest changed by 2 which increased total open position to 64

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 7.6, which was -2.2 lower than the previous day. The implied volatity was 26.05, the open interest changed by 10 which increased total open position to 59

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 9.8, which was 2.8 higher than the previous day. The implied volatity was 27.04, the open interest changed by 0 which decreased total open position to 46

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 7, which was -1.5 lower than the previous day. The implied volatity was 26.24, the open interest changed by 3 which increased total open position to 46

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 10, which was 0.55 higher than the previous day. The implied volatity was 29.72, the open interest changed by 3 which increased total open position to 43

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 9.45, which was -10.9 lower than the previous day. The implied volatity was 27.22, the open interest changed by 38 which increased total open position to 38

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