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 3600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	243.4 ₹ 36,510	-110.6 -16590.00	-	0 0	0 0	8 1,200
11 Dec	3830.80	243.4 ₹ 36,510	-110.6 -16590.00	-	0 0	0 0	8 1,200
10 Dec	3816.30	243.4 ₹ 36,510	-110.6 -16590.00	19.51	2 300	0 0	9 1,350
9 Dec	3910.00	354 ₹ 53,100	19 2850.00	-	0 0	0 0	0 0
8 Dec	3867.60	354 ₹ 53,100	19 2850.00	-	0 0	0 0	9 1,350
5 Dec	3952.10	354 ₹ 53,100	19 2850.00	-	0 0	2 300	0 0
4 Dec	3913.30	354 ₹ 53,100	19 2850.00	26.74	7 1,050	2 300	9 1,350
3 Dec	3909.70	335 ₹ 50,250	-142.95 -21442.50	18.55	8 1,200	2 300	7 1,050
2 Dec	3961.80	477.95 ₹ 71,692.5	-29.8 -4470.00	-	0 0	0 0	0 0
1 Dec	3963.30	477.95 ₹ 71,692.5	-29.8 -4470.00	-	0 0	0 0	0 0

28 Nov	3996.50	477.95 ₹ 71,692.5	-29.8 -4470.00	-	0 0	0 0	0 0
27 Nov	4007.10	477.95 ₹ 71,692.5	-29.8 -4470.00	-	0 0	0 0	0 0
26 Nov	4019.10	477.95 ₹ 71,692.5	-29.8 -4470.00	-	0 0	0 0	0 0
25 Nov	3988.60	477.95 ₹ 71,692.5	-29.8 -4470.00	-	0 0	0 0	0 0
24 Nov	3987.50	477.95 ₹ 71,692.5	-29.8 -4470.00	-	0 0	0 0	0 0
21 Nov	4038.00	477.95 ₹ 71,692.5	-29.8 -4470.00	20.87	1 150	0 0	5 750
20 Nov	4085.00	507.75 ₹ 76,162.5	82.75 12412.50	-	5 750	-2 -300	5 750
19 Nov	4026.50	425 ₹ 63,750	-21.25 -3187.50	-	0 0	1 150	0 0
18 Nov	3997.20	425 ₹ 63,750	-21.25 -3187.50	-	1 150	0 0	6 900
17 Nov	4036.20	446.25 ₹ 66,937.5	-156.05 -23407.50	-	0 0	0 0	0 0
14 Nov	4053.70	446.25 ₹ 66,937.5	-156.05 -23407.50	-	0 0	0 0	0 0
13 Nov	4062.50	446.25 ₹ 66,937.5	-156.05 -23407.50	-	0 0	0 0	0 0
12 Nov	4058.00	446.25 ₹ 66,937.5	-156.05 -23407.50	-	0 0	0 0	0 0
11 Nov	4072.20	446.25 ₹ 66,937.5	-156.05 -23407.50	-	0 0	0 0	0 0
10 Nov	4019.00	446.25 ₹ 66,937.5	-156.05 -23407.50	-	0 0	3 450	0 0
7 Nov	4011.00	446.25 ₹ 66,937.5	-156.05 -23407.50	-	3 450	0 0	3 450
4 Nov	4182.40	602.3 ₹ 90,345	9.35 1402.50	-	3 450	0 0	0 0
3 Nov	4156.00	592.95 ₹ 88,942.5	-47.9 -7185.00	-	0 0	-2 -300	0 0
31 Oct	4153.50	592.95 ₹ 88,942.5	-47.9 -7185.00	-	2 300	0 0	2 300
30 Oct	4161.10	640.85 ₹ 96,127.5	-312.8 -46920.00	-	0 0	2 300	0 0
29 Oct	4229.40	640.85 ₹ 96,127.5	-312.8 -46920.00	-	2 300	0 0	0 0

For Avenue Supermarts Limited - strike price 3600 expiring on 30DEC2025

Delta for 3600 CE is -

Historical price for 3600 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 243.4, which was -110.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 243.4, which was -110.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 243.4, which was -110.6 lower than the previous day. The implied volatity was 19.51, the open interest changed by 0 which decreased total open position to 9

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 354, which was 19 higher 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 354, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 354, which was 19 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 354, which was 19 higher than the previous day. The implied volatity was 26.74, the open interest changed by 2 which increased total open position to 9

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 335, which was -142.95 lower than the previous day. The implied volatity was 18.55, the open interest changed by 2 which increased total open position to 7

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 477.95, which was -29.8 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 477.95, which was -29.8 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 477.95, which was -29.8 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 477.95, which was -29.8 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 477.95, which was -29.8 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 477.95, which was -29.8 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 477.95, which was -29.8 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 477.95, which was -29.8 lower than the previous day. The implied volatity was 20.87, the open interest changed by 0 which decreased total open position to 5

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 507.75, which was 82.75 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 5

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 425, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov DMART was trading at 3997.20. The strike last trading price was 425, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 17 Nov DMART was trading at 4036.20. The strike last trading price was 446.25, which was -156.05 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 DMART was trading at 4053.70. The strike last trading price was 446.25, which was -156.05 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 DMART was trading at 4062.50. The strike last trading price was 446.25, which was -156.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov DMART was trading at 4058.00. The strike last trading price was 446.25, which was -156.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov DMART was trading at 4072.20. The strike last trading price was 446.25, which was -156.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov DMART was trading at 4019.00. The strike last trading price was 446.25, which was -156.05 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 7 Nov DMART was trading at 4011.00. The strike last trading price was 446.25, which was -156.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Nov DMART was trading at 4182.40. The strike last trading price was 602.3, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov DMART was trading at 4156.00. The strike last trading price was 592.95, which was -47.9 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 31 Oct DMART was trading at 4153.50. The strike last trading price was 592.95, which was -47.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Oct DMART was trading at 4161.10. The strike last trading price was 640.85, which was -312.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct DMART was trading at 4229.40. The strike last trading price was 640.85, which was -312.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

DMART 30DEC2025 3600 PE
Delta: -0.08 Vega: 1.31 Theta: -0.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	7.75 ₹ 1,162.5	-3.8 -570.00	23.32	277 41,550	-56 -8,400	535 80,250
11 Dec	3830.80	11.45 ₹ 1,717.5	-2.7 -405.00	22.93	1,660 2,49,000	46 6,900	594 89,100
10 Dec	3816.30	14.95 ₹ 2,242.5	8.75 1312.50	24.96	734 1,10,100	58 8,700	550 82,500
9 Dec	3910.00	6.25 ₹ 937.5	-3.2 -480.00	24.49	347 52,050	15 2,250	492 73,800
8 Dec	3867.60	9.45 ₹ 1,417.5	4.5 675.00	23.88	367 55,050	132 19,800	478 71,700
5 Dec	3952.10	4.65 ₹ 697.5	-2.1 -315.00	23.28	182 27,300	49 7,350	347 52,050
4 Dec	3913.30	6.85 ₹ 1,027.5	-1.15 -172.50	22.92	75 11,250	17 2,550	295 44,250
3 Dec	3909.70	8.15 ₹ 1,222.5	1.65 247.50	22.97	297 44,550	-13 -1,950	273 40,950
2 Dec	3961.80	6.6 ₹ 990	-0.35 -52.50	24.22	107 16,050	6 900	242 36,300
1 Dec	3963.30	6.7 ₹ 1,005	-0.3 -45.00	23.85	120 18,000	16 2,400	236 35,400
28 Nov	3996.50	7.3 ₹ 1,095	1.1 165.00	24.72	156 23,400	18 2,700	218 32,700
27 Nov	4007.10	6.15 ₹ 922.5	-0.25 -37.50	24.28	111 16,650	-11 -1,650	200 30,000
26 Nov	4019.10	6.5 ₹ 975	-3 -450.00	24.25	178 26,700	28 4,200	184 27,600
25 Nov	3988.60	10 ₹ 1,500	-1.45 -217.50	25.27	159 23,850	29 4,350	156 23,400
24 Nov	3987.50	11.65 ₹ 1,747.5	1.1 165.00	25.72	98 14,700	26 3,900	129 19,350
21 Nov	4038.00	11.35 ₹ 1,702.5	1.75 262.50	26.90	23 3,450	10 1,500	103 15,450
20 Nov	4085.00	9.8 ₹ 1,470	-3.4 -510.00	27.40	44 6,600	9 1,350	94 14,100
19 Nov	4026.50	13.2 ₹ 1,980	-2.8 -420.00	27.10	79 11,850	2 300	87 13,050
18 Nov	3997.20	16 ₹ 2,400	1.2 180.00	26.59	60 9,000	31 4,650	84 12,600
17 Nov	4036.20	15 ₹ 2,250	0 0.00	27.59	21 3,150	15 2,250	53 7,950
14 Nov	4053.70	15 ₹ 2,250	3 450.00	27.36	1 150	0 0	37 5,550
13 Nov	4062.50	12 ₹ 1,800	-5.65 -847.50	25.84	1 150	0 0	37 5,550
12 Nov	4058.00	17.65 ₹ 2,647.5	-0.3 -45.00	28.04	3 450	-1 -150	38 5,700
11 Nov	4072.20	17.95 ₹ 2,692.5	-1.7 -255.00	28.70	7 1,050	4 600	38 5,700
10 Nov	4019.00	19.65 ₹ 2,947.5	-3.5 -525.00	27.65	9 1,350	5 750	32 4,800
7 Nov	4011.00	22.8 ₹ 3,420	10.8 1620.00	27.43	15 2,250	13 1,950	25 3,750
4 Nov	4182.40	12 ₹ 1,800	-1.75 -262.50	27.93	6 900	2 300	8 1,200
3 Nov	4156.00	13.75 ₹ 2,062.5	-1.25 -187.50	27.88	2 300	0 0	4 600
31 Oct	4153.50	15 ₹ 2,250	2 300.00	-	0 0	2 300	0 0
30 Oct	4161.10	15 ₹ 2,250	2 300.00	27.60	2 300	0 0	2 300
29 Oct	4229.40	13 ₹ 1,950	-10.05 -1507.50	28.58	1 150	0 0	1 150

For Avenue Supermarts Limited - strike price 3600 expiring on 30DEC2025

Delta for 3600 PE is -0.08

Historical price for 3600 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 7.75, which was -3.8 lower than the previous day. The implied volatity was 23.32, the open interest changed by -56 which decreased total open position to 535

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 11.45, which was -2.7 lower than the previous day. The implied volatity was 22.93, the open interest changed by 46 which increased total open position to 594

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 14.95, which was 8.75 higher than the previous day. The implied volatity was 24.96, the open interest changed by 58 which increased total open position to 550

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 6.25, which was -3.2 lower than the previous day. The implied volatity was 24.49, the open interest changed by 15 which increased total open position to 492

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 9.45, which was 4.5 higher than the previous day. The implied volatity was 23.88, the open interest changed by 132 which increased total open position to 478

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 4.65, which was -2.1 lower than the previous day. The implied volatity was 23.28, the open interest changed by 49 which increased total open position to 347

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 6.85, which was -1.15 lower than the previous day. The implied volatity was 22.92, the open interest changed by 17 which increased total open position to 295

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 8.15, which was 1.65 higher than the previous day. The implied volatity was 22.97, the open interest changed by -13 which decreased total open position to 273

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 6.6, which was -0.35 lower than the previous day. The implied volatity was 24.22, the open interest changed by 6 which increased total open position to 242

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 6.7, which was -0.3 lower than the previous day. The implied volatity was 23.85, the open interest changed by 16 which increased total open position to 236

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 7.3, which was 1.1 higher than the previous day. The implied volatity was 24.72, the open interest changed by 18 which increased total open position to 218

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 6.15, which was -0.25 lower than the previous day. The implied volatity was 24.28, the open interest changed by -11 which decreased total open position to 200

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 6.5, which was -3 lower than the previous day. The implied volatity was 24.25, the open interest changed by 28 which increased total open position to 184

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 10, which was -1.45 lower than the previous day. The implied volatity was 25.27, the open interest changed by 29 which increased total open position to 156

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 11.65, which was 1.1 higher than the previous day. The implied volatity was 25.72, the open interest changed by 26 which increased total open position to 129

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 11.35, which was 1.75 higher than the previous day. The implied volatity was 26.90, the open interest changed by 10 which increased total open position to 103

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 9.8, which was -3.4 lower than the previous day. The implied volatity was 27.40, the open interest changed by 9 which increased total open position to 94

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 13.2, which was -2.8 lower than the previous day. The implied volatity was 27.10, the open interest changed by 2 which increased total open position to 87

On 18 Nov DMART was trading at 3997.20. The strike last trading price was 16, which was 1.2 higher than the previous day. The implied volatity was 26.59, the open interest changed by 31 which increased total open position to 84

On 17 Nov DMART was trading at 4036.20. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 27.59, the open interest changed by 15 which increased total open position to 53

On 14 Nov DMART was trading at 4053.70. The strike last trading price was 15, which was 3 higher than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 37

On 13 Nov DMART was trading at 4062.50. The strike last trading price was 12, which was -5.65 lower than the previous day. The implied volatity was 25.84, the open interest changed by 0 which decreased total open position to 37

On 12 Nov DMART was trading at 4058.00. The strike last trading price was 17.65, which was -0.3 lower than the previous day. The implied volatity was 28.04, the open interest changed by -1 which decreased total open position to 38

On 11 Nov DMART was trading at 4072.20. The strike last trading price was 17.95, which was -1.7 lower than the previous day. The implied volatity was 28.70, the open interest changed by 4 which increased total open position to 38

On 10 Nov DMART was trading at 4019.00. The strike last trading price was 19.65, which was -3.5 lower than the previous day. The implied volatity was 27.65, the open interest changed by 5 which increased total open position to 32

On 7 Nov DMART was trading at 4011.00. The strike last trading price was 22.8, which was 10.8 higher than the previous day. The implied volatity was 27.43, the open interest changed by 13 which increased total open position to 25

On 4 Nov DMART was trading at 4182.40. The strike last trading price was 12, which was -1.75 lower than the previous day. The implied volatity was 27.93, the open interest changed by 2 which increased total open position to 8

On 3 Nov DMART was trading at 4156.00. The strike last trading price was 13.75, which was -1.25 lower than the previous day. The implied volatity was 27.88, the open interest changed by 0 which decreased total open position to 4

On 31 Oct DMART was trading at 4153.50. The strike last trading price was 15, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct DMART was trading at 4161.10. The strike last trading price was 15, which was 2 higher than the previous day. The implied volatity was 27.60, the open interest changed by 0 which decreased total open position to 2

On 29 Oct DMART was trading at 4229.40. The strike last trading price was 13, which was -10.05 lower than the previous day. The implied volatity was 28.58, the open interest changed by 0 which decreased 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