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 3700 CE
Delta: 0.83 Vega: 2.15 Theta: -2.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	179.55 ₹ 26,932.5	20.8 3120.00	20.85	27 4,050	3 450	21 3,150
11 Dec	3830.80	159.8 ₹ 23,970	12.75 1912.50	23.70	28 4,200	2 300	19 2,850
10 Dec	3816.30	146.95 ₹ 22,042.5	-48.5 -7275.00	14.82	17 2,550	4 600	16 2,400
9 Dec	3910.00	195.45 ₹ 29,317.5	-48.05 -7207.50	-	0 0	1 150	0 0
8 Dec	3867.60	195.45 ₹ 29,317.5	-48.05 -7207.50	15.52	14 2,100	1 150	12 1,800
5 Dec	3952.10	243.5 ₹ 36,525	-51.5 -7725.00	-	0 0	0 0	0 0
4 Dec	3913.30	243.5 ₹ 36,525	-51.5 -7725.00	-	0 0	4 600	0 0
3 Dec	3909.70	243.5 ₹ 36,525	-51.5 -7725.00	18.75	9 1,350	4 600	11 1,650
2 Dec	3961.80	295 ₹ 44,250	-40.1 -6015.00	-	0 0	0 0	0 0
1 Dec	3963.30	295 ₹ 44,250	-40.1 -6015.00	16.49	1 150	0 0	7 1,050
28 Nov	3996.50	333.55 ₹ 50,032.5	-15.65 -2347.50	18.54	7 1,050	3 450	6 900
27 Nov	4007.10	349.2 ₹ 52,380	-20.8 -3120.00	-	0 0	0 0	0 0
26 Nov	4019.10	349.2 ₹ 52,380	-20.8 -3120.00	-	0 0	0 0	0 0
25 Nov	3988.60	349.2 ₹ 52,380	-20.8 -3120.00	-	0 0	1 150	0 0

24 Nov	3987.50	349.2 ₹ 52,380	-20.8 -3120.00	27.16	1 150	0 0	2 300
21 Nov	4038.00	370 ₹ 55,500	-45.1 -6765.00	-	1 150	0 0	1 150
20 Nov	4085.00	415.1 ₹ 62,265	-450.65 -67597.50	-	1 150	0 0	0 0
19 Nov	4026.50	865.75 ₹ 1,29,862.5	0 0.00	-	0 0	0 0	0 0
18 Nov	3997.20	865.75 ₹ 1,29,862.5	0 0.00	-	0 0	0 0	0 0
17 Nov	4036.20	865.75 ₹ 1,29,862.5	0 0.00	-	0 0	0 0	0 0
14 Nov	4053.70	865.75 ₹ 1,29,862.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4062.50	865.75 ₹ 1,29,862.5	0 0.00	-	0 0	0 0	0 0
12 Nov	4058.00	865.75 ₹ 1,29,862.5	0 0.00	-	0 0	0 0	0 0
11 Nov	4072.20	865.75 ₹ 1,29,862.5	0 0.00	-	0 0	0 0	0 0
10 Nov	4019.00	865.75 ₹ 1,29,862.5	0 0.00	-	0 0	0 0	0 0
7 Nov	4011.00	865.75 ₹ 1,29,862.5	0 0.00	-	0 0	0 0	0 0
4 Nov	4182.40	865.75 ₹ 1,29,862.5	0 0.00	-	0 0	0 0	0 0
3 Nov	4156.00	865.75 ₹ 1,29,862.5	0 0.00	-	0 0	0 0	0 0
31 Oct	4153.50	865.75 ₹ 1,29,862.5	0 0.00	-	0 0	0 0	0 0
30 Oct	4161.10	865.75 ₹ 1,29,862.5	0 0.00	-	0 0	0 0	0 0
29 Oct	4229.40	865.75 ₹ 1,29,862.5	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3700 expiring on 30DEC2025

Delta for 3700 CE is 0.83

Historical price for 3700 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 179.55, which was 20.8 higher than the previous day. The implied volatity was 20.85, the open interest changed by 3 which increased total open position to 21

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 159.8, which was 12.75 higher than the previous day. The implied volatity was 23.70, the open interest changed by 2 which increased total open position to 19

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 146.95, which was -48.5 lower than the previous day. The implied volatity was 14.82, the open interest changed by 4 which increased total open position to 16

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 195.45, which was -48.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 195.45, which was -48.05 lower than the previous day. The implied volatity was 15.52, the open interest changed by 1 which increased total open position to 12

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 243.5, which was -51.5 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 243.5, which was -51.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 243.5, which was -51.5 lower than the previous day. The implied volatity was 18.75, the open interest changed by 4 which increased total open position to 11

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 295, which was -40.1 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 295, which was -40.1 lower than the previous day. The implied volatity was 16.49, the open interest changed by 0 which decreased total open position to 7

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 333.55, which was -15.65 lower than the previous day. The implied volatity was 18.54, the open interest changed by 3 which increased total open position to 6

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 349.2, which was -20.8 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 349.2, which was -20.8 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 349.2, which was -20.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 349.2, which was -20.8 lower than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 2

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 370, which was -45.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 415.1, which was -450.65 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 865.75, 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 18 Nov DMART was trading at 3997.20. The strike last trading price was 865.75, 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 17 Nov DMART was trading at 4036.20. The strike last trading price was 865.75, 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 14 Nov DMART was trading at 4053.70. The strike last trading price was 865.75, 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 13 Nov DMART was trading at 4062.50. The strike last trading price was 865.75, 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 Nov DMART was trading at 4058.00. The strike last trading price was 865.75, 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 Nov DMART was trading at 4072.20. The strike last trading price was 865.75, 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 Nov DMART was trading at 4019.00. The strike last trading price was 865.75, 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 7 Nov DMART was trading at 4011.00. The strike last trading price was 865.75, 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 Nov DMART was trading at 4182.40. The strike last trading price was 865.75, 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 Nov DMART was trading at 4156.00. The strike last trading price was 865.75, 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 31 Oct DMART was trading at 4153.50. The strike last trading price was 865.75, 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 30 Oct DMART was trading at 4161.10. The strike last trading price was 865.75, 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 29 Oct DMART was trading at 4229.40. The strike last trading price was 865.75, 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 3700 PE
Delta: -0.16 Vega: 2.11 Theta: -1.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	15.35 ₹ 2,302.5	-8.8 -1320.00	20.38	418 62,700	-51 -7,650	564 84,600
11 Dec	3830.80	24.35 ₹ 3,652.5	-5.9 -885.00	20.67	2,088 3,13,200	51 7,650	618 92,700
10 Dec	3816.30	31.4 ₹ 4,710	18.5 2775.00	23.57	1,651 2,47,650	178 26,700	561 84,150
9 Dec	3910.00	12.45 ₹ 1,867.5	-9.15 -1372.50	22.21	332 49,800	-1 -150	383 57,450
8 Dec	3867.60	22.4 ₹ 3,360	12.4 1860.00	23.22	534 80,100	-77 -11,550	386 57,900
5 Dec	3952.10	9.65 ₹ 1,447.5	-4.5 -675.00	21.52	393 58,950	148 22,200	456 68,400
4 Dec	3913.30	14.35 ₹ 2,152.5	-2.55 -382.50	21.39	167 25,050	38 5,700	310 46,500
3 Dec	3909.70	17.15 ₹ 2,572.5	4.75 712.50	21.68	276 41,400	53 7,950	273 40,950
2 Dec	3961.80	12.4 ₹ 1,860	-1.45 -217.50	22.41	63 9,450	12 1,800	220 33,000
1 Dec	3963.30	13.55 ₹ 2,032.5	0.35 52.50	22.55	86 12,900	6 900	209 31,350
28 Nov	3996.50	13.5 ₹ 2,025	2.7 405.00	23.27	53 7,950	3 450	202 30,300
27 Nov	4007.10	10.7 ₹ 1,605	-0.35 -52.50	22.44	56 8,400	5 750	199 29,850
26 Nov	4019.10	11.1 ₹ 1,665	-5.55 -832.50	22.37	162 24,300	22 3,300	198 29,700
25 Nov	3988.60	17.15 ₹ 2,572.5	-3.8 -570.00	23.69	126 18,900	13 1,950	176 26,400
24 Nov	3987.50	21 ₹ 3,150	1.85 277.50	24.70	118 17,700	31 4,650	160 24,000
21 Nov	4038.00	19.05 ₹ 2,857.5	2.85 427.50	25.69	160 24,000	37 5,550	129 19,350
20 Nov	4085.00	16.2 ₹ 2,430	-5.85 -877.50	26.14	121 18,150	27 4,050	92 13,800
19 Nov	4026.50	21.9 ₹ 3,285	-6.3 -945.00	26.00	61 9,150	35 5,250	64 9,600
18 Nov	3997.20	28.65 ₹ 4,297.5	3.95 592.50	26.19	34 5,100	26 3,900	31 4,650
17 Nov	4036.20	24.7 ₹ 3,705	-4.6 -690.00	26.64	2 300	1 150	4 600
14 Nov	4053.70	29.3 ₹ 4,395	-5 -750.00	28.00	3 450	0 0	0 0
13 Nov	4062.50	34.3 ₹ 5,145	0 0.00	7.33	0 0	0 0	0 0
12 Nov	4058.00	34.3 ₹ 5,145	0 0.00	7.21	0 0	0 0	0 0
11 Nov	4072.20	34.3 ₹ 5,145	0 0.00	7.47	0 0	0 0	0 0
10 Nov	4019.00	34.3 ₹ 5,145	0 0.00	6.81	0 0	0 0	0 0
7 Nov	4011.00	34.3 ₹ 5,145	0 0.00	6.39	0 0	0 0	0 0
4 Nov	4182.40	34.3 ₹ 5,145	0 0.00	8.58	0 0	0 0	0 0
3 Nov	4156.00	34.3 ₹ 5,145	0 0.00	8.32	0 0	0 0	0 0
31 Oct	4153.50	34.3 ₹ 5,145	0 0.00	-	0 0	0 0	0 0
30 Oct	4161.10	34.3 ₹ 5,145	0 0.00	-	0 0	0 0	0 0
29 Oct	4229.40	34.3 ₹ 5,145	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3700 expiring on 30DEC2025

Delta for 3700 PE is -0.16

Historical price for 3700 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 15.35, which was -8.8 lower than the previous day. The implied volatity was 20.38, the open interest changed by -51 which decreased total open position to 564

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 24.35, which was -5.9 lower than the previous day. The implied volatity was 20.67, the open interest changed by 51 which increased total open position to 618

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 31.4, which was 18.5 higher than the previous day. The implied volatity was 23.57, the open interest changed by 178 which increased total open position to 561

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 12.45, which was -9.15 lower than the previous day. The implied volatity was 22.21, the open interest changed by -1 which decreased total open position to 383

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 22.4, which was 12.4 higher than the previous day. The implied volatity was 23.22, the open interest changed by -77 which decreased total open position to 386

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 9.65, which was -4.5 lower than the previous day. The implied volatity was 21.52, the open interest changed by 148 which increased total open position to 456

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 14.35, which was -2.55 lower than the previous day. The implied volatity was 21.39, the open interest changed by 38 which increased total open position to 310

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 17.15, which was 4.75 higher than the previous day. The implied volatity was 21.68, the open interest changed by 53 which increased total open position to 273

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 12.4, which was -1.45 lower than the previous day. The implied volatity was 22.41, the open interest changed by 12 which increased total open position to 220

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 13.55, which was 0.35 higher than the previous day. The implied volatity was 22.55, the open interest changed by 6 which increased total open position to 209

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 13.5, which was 2.7 higher than the previous day. The implied volatity was 23.27, the open interest changed by 3 which increased total open position to 202

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 10.7, which was -0.35 lower than the previous day. The implied volatity was 22.44, the open interest changed by 5 which increased total open position to 199

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 11.1, which was -5.55 lower than the previous day. The implied volatity was 22.37, the open interest changed by 22 which increased total open position to 198

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 17.15, which was -3.8 lower than the previous day. The implied volatity was 23.69, the open interest changed by 13 which increased total open position to 176

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 21, which was 1.85 higher than the previous day. The implied volatity was 24.70, the open interest changed by 31 which increased total open position to 160

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 19.05, which was 2.85 higher than the previous day. The implied volatity was 25.69, the open interest changed by 37 which increased total open position to 129

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 16.2, which was -5.85 lower than the previous day. The implied volatity was 26.14, the open interest changed by 27 which increased total open position to 92

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 21.9, which was -6.3 lower than the previous day. The implied volatity was 26.00, the open interest changed by 35 which increased total open position to 64

On 18 Nov DMART was trading at 3997.20. The strike last trading price was 28.65, which was 3.95 higher than the previous day. The implied volatity was 26.19, the open interest changed by 26 which increased total open position to 31

On 17 Nov DMART was trading at 4036.20. The strike last trading price was 24.7, which was -4.6 lower than the previous day. The implied volatity was 26.64, the open interest changed by 1 which increased total open position to 4

On 14 Nov DMART was trading at 4053.70. The strike last trading price was 29.3, which was -5 lower than the previous day. The implied volatity was 28.00, 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 34.3, which was 0 lower than the previous day. The implied volatity was 7.33, 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 34.3, 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

On 11 Nov DMART was trading at 4072.20. The strike last trading price was 34.3, which was 0 lower than the previous day. The implied volatity was 7.47, 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 34.3, which was 0 lower than the previous day. The implied volatity was 6.81, 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 34.3, which was 0 lower than the previous day. The implied volatity was 6.39, 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 34.3, which was 0 lower than the previous day. The implied volatity was 8.58, 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 34.3, which was 0 lower than the previous day. The implied volatity was 8.32, 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 34.3, 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 30 Oct DMART was trading at 4161.10. The strike last trading price was 34.3, 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 29 Oct DMART was trading at 4229.40. The strike last trading price was 34.3, 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

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