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 3650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	196.85 ₹ 29,527.5	-444.2 -66630.00	-	0 0	0 0	1 150
11 Dec	3830.80	196.85 ₹ 29,527.5	-444.2 -66630.00	-	0 0	0 0	1 150
10 Dec	3816.30	196.85 ₹ 29,527.5	-444.2 -66630.00	18.25	1 150	0 0	0 0
9 Dec	3910.00	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
8 Dec	3867.60	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
5 Dec	3952.10	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
4 Dec	3913.30	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
3 Dec	3909.70	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
2 Dec	3961.80	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
1 Dec	3963.30	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
28 Nov	3996.50	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
27 Nov	4007.10	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0

26 Nov	4019.10	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
25 Nov	3988.60	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
24 Nov	3987.50	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
21 Nov	4038.00	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
20 Nov	4085.00	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
19 Nov	4026.50	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
18 Nov	3997.20	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
17 Nov	4036.20	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
14 Nov	4053.70	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4062.50	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
12 Nov	4058.00	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
11 Nov	4072.20	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
10 Nov	4019.00	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
7 Nov	4011.00	641.05 ₹ 96,157.5	0 0.00	-	0 0	0 0	0 0
4 Nov	4182.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	4156.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	4153.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	4161.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	4229.40	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3650 expiring on 30DEC2025

Delta for 3650 CE is -

Historical price for 3650 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 196.85, which was -444.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 196.85, which was -444.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 196.85, which was -444.2 lower than the previous day. The implied volatity was 18.25, 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 641.05, 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 641.05, 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 641.05, 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 641.05, 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 641.05, 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 641.05, 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 641.05, 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 641.05, 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 641.05, 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 641.05, 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 641.05, 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 641.05, 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 641.05, 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 641.05, 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 641.05, 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 18 Nov DMART was trading at 3997.20. The strike last trading price was 641.05, 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 17 Nov DMART was trading at 4036.20. The strike last trading price was 641.05, 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 14 Nov DMART was trading at 4053.70. The strike last trading price was 641.05, 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 13 Nov DMART was trading at 4062.50. The strike last trading price was 641.05, 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 Nov DMART was trading at 4058.00. The strike last trading price was 641.05, 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 Nov DMART was trading at 4072.20. The strike last trading price was 641.05, 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 Nov DMART was trading at 4019.00. The strike last trading price was 641.05, 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 7 Nov DMART was trading at 4011.00. The strike last trading price was 641.05, 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 Nov DMART was trading at 4182.40. The strike last trading price was 0, 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 Nov DMART was trading at 4156.00. The strike last trading price was 0, 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 31 Oct DMART was trading at 4153.50. The strike last trading price was 0, 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 30 Oct DMART was trading at 4161.10. The strike last trading price was 0, 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 29 Oct DMART was trading at 4229.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

DMART 30DEC2025 3650 PE
Delta: -0.11 Vega: 1.65 Theta: -0.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	10.55 ₹ 1,582.5	-5.9 -885.00	21.75	235 35,250	22 3,300	480 72,000
11 Dec	3830.80	16.25 ₹ 2,437.5	-4.6 -690.00	21.58	734 1,10,100	89 13,350	458 68,700
10 Dec	3816.30	21.6 ₹ 3,240	12.8 1920.00	24.16	758 1,13,700	299 44,850	385 57,750
9 Dec	3910.00	9 ₹ 1,350	-5.2 -780.00	23.48	91 13,650	21 3,150	86 12,900
8 Dec	3867.60	14.3 ₹ 2,145	7.75 1162.50	23.31	77 11,550	10 1,500	66 9,900
5 Dec	3952.10	6.5 ₹ 975	-3.15 -472.50	22.24	27 4,050	5 750	56 8,400
4 Dec	3913.30	9.55 ₹ 1,432.5	-2.3 -345.00	21.92	17 2,550	5 750	50 7,500
3 Dec	3909.70	12.05 ₹ 1,807.5	3.15 472.50	22.41	31 4,650	-2 -300	44 6,600
2 Dec	3961.80	8.75 ₹ 1,312.5	-1.15 -172.50	23.12	7 1,050	4 600	46 6,900
1 Dec	3963.30	9.65 ₹ 1,447.5	-0.15 -22.50	23.17	36 5,400	5 750	42 6,300
28 Nov	3996.50	9.8 ₹ 1,470	1.45 217.50	23.91	9 1,350	1 150	38 5,700
27 Nov	4007.10	8.35 ₹ 1,252.5	0.1 15.00	23.52	10 1,500	3 450	38 5,700
26 Nov	4019.10	8.45 ₹ 1,267.5	-4.75 -712.50	23.29	45 6,750	11 1,650	35 5,250
25 Nov	3988.60	13.2 ₹ 1,980	-1.25 -187.50	24.53	5 750	1 150	24 3,600
24 Nov	3987.50	15.5 ₹ 2,325	0.8 120.00	25.11	21 3,150	5 750	23 3,450
21 Nov	4038.00	14.7 ₹ 2,205	-0.3 -45.00	26.22	10 1,500	2 300	18 2,700
20 Nov	4085.00	15 ₹ 2,250	-7.15 -1072.50	28.04	2 300	-1 -150	16 2,400
19 Nov	4026.50	22.15 ₹ 3,322.5	-9.7 -1455.00	28.58	28 4,200	17 2,550	17 2,550
18 Nov	3997.20	31.85 ₹ 4,777.5	0 0.00	7.49	0 0	0 0	0 0
17 Nov	4036.20	31.85 ₹ 4,777.5	0 0.00	8.12	0 0	0 0	0 0
14 Nov	4053.70	31.85 ₹ 4,777.5	0 0.00	8.14	0 0	0 0	0 0
13 Nov	4062.50	31.85 ₹ 4,777.5	0 0.00	8.19	0 0	0 0	0 0
12 Nov	4058.00	31.85 ₹ 4,777.5	0 0.00	8.04	0 0	0 0	0 0
11 Nov	4072.20	31.85 ₹ 4,777.5	0 0.00	8.30	0 0	0 0	0 0
10 Nov	4019.00	31.85 ₹ 4,777.5	0 0.00	7.54	0 0	0 0	0 0
7 Nov	4011.00	31.85 ₹ 4,777.5	0 0.00	7.21	0 0	0 0	0 0
4 Nov	4182.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	4156.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	4153.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	4161.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	4229.40	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3650 expiring on 30DEC2025

Delta for 3650 PE is -0.11

Historical price for 3650 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 10.55, which was -5.9 lower than the previous day. The implied volatity was 21.75, the open interest changed by 22 which increased total open position to 480

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 16.25, which was -4.6 lower than the previous day. The implied volatity was 21.58, the open interest changed by 89 which increased total open position to 458

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 21.6, which was 12.8 higher than the previous day. The implied volatity was 24.16, the open interest changed by 299 which increased total open position to 385

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 9, which was -5.2 lower than the previous day. The implied volatity was 23.48, the open interest changed by 21 which increased total open position to 86

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 14.3, which was 7.75 higher than the previous day. The implied volatity was 23.31, the open interest changed by 10 which increased total open position to 66

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 6.5, which was -3.15 lower than the previous day. The implied volatity was 22.24, the open interest changed by 5 which increased total open position to 56

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 9.55, which was -2.3 lower than the previous day. The implied volatity was 21.92, the open interest changed by 5 which increased total open position to 50

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 12.05, which was 3.15 higher than the previous day. The implied volatity was 22.41, the open interest changed by -2 which decreased total open position to 44

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 8.75, which was -1.15 lower than the previous day. The implied volatity was 23.12, the open interest changed by 4 which increased total open position to 46

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 9.65, which was -0.15 lower than the previous day. The implied volatity was 23.17, the open interest changed by 5 which increased total open position to 42

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 9.8, which was 1.45 higher than the previous day. The implied volatity was 23.91, the open interest changed by 1 which increased total open position to 38

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 8.35, which was 0.1 higher than the previous day. The implied volatity was 23.52, the open interest changed by 3 which increased total open position to 38

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 8.45, which was -4.75 lower than the previous day. The implied volatity was 23.29, the open interest changed by 11 which increased total open position to 35

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 13.2, which was -1.25 lower than the previous day. The implied volatity was 24.53, the open interest changed by 1 which increased total open position to 24

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 15.5, which was 0.8 higher than the previous day. The implied volatity was 25.11, the open interest changed by 5 which increased total open position to 23

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 14.7, which was -0.3 lower than the previous day. The implied volatity was 26.22, the open interest changed by 2 which increased total open position to 18

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 15, which was -7.15 lower than the previous day. The implied volatity was 28.04, the open interest changed by -1 which decreased total open position to 16

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 22.15, which was -9.7 lower than the previous day. The implied volatity was 28.58, the open interest changed by 17 which increased total open position to 17

On 18 Nov DMART was trading at 3997.20. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 7.49, the open interest changed by 0 which decreased total open position to 0

On 17 Nov DMART was trading at 4036.20. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 8.12, 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 31.85, which was 0 lower than the previous day. The implied volatity was 8.14, 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 31.85, which was 0 lower than the previous day. The implied volatity was 8.19, 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 31.85, which was 0 lower than the previous day. The implied volatity was 8.04, 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 31.85, which was 0 lower than the previous day. The implied volatity was 8.30, 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 31.85, which was 0 lower than the previous day. The implied volatity was 7.54, the open interest changed by 0 which decreased total open position to 0

On 7 Nov DMART was trading at 4011.00. The strike last trading price was 31.85, which was 0 lower than the previous day. The implied volatity was 7.21, the open interest changed by 0 which decreased total open position to 0

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