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 3750 CE
Delta: 0.78 Vega: 2.54 Theta: -2.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	133.65 ₹ 20,047.5	13 1950.00	18.13	4 600	1 150	117 17,550
11 Dec	3830.80	120.7 ₹ 18,105	-437.3 -65595.00	22.08	188 28,200	118 17,700	118 17,700
10 Dec	3816.30	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
9 Dec	3910.00	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
8 Dec	3867.60	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
5 Dec	3952.10	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
4 Dec	3913.30	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
3 Dec	3909.70	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
2 Dec	3961.80	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
1 Dec	3963.30	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
28 Nov	3996.50	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
27 Nov	4007.10	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
26 Nov	4019.10	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
25 Nov	3988.60	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
24 Nov	3987.50	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
21 Nov	4038.00	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
20 Nov	4085.00	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
19 Nov	4026.50	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
18 Nov	3997.20	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
17 Nov	4036.20	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
14 Nov	4053.70	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0

13 Nov	4062.50	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
12 Nov	4058.00	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
11 Nov	4072.20	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
10 Nov	4019.00	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
7 Nov	4011.00	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
4 Nov	4182.40	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
3 Nov	4156.00	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
31 Oct	4153.50	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
30 Oct	4161.10	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0
29 Oct	4229.40	558 ₹ 83,700	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3750 expiring on 30DEC2025

Delta for 3750 CE is 0.78

Historical price for 3750 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 133.65, which was 13 higher than the previous day. The implied volatity was 18.13, the open interest changed by 1 which increased total open position to 117

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 120.7, which was -437.3 lower than the previous day. The implied volatity was 22.08, the open interest changed by 118 which increased total open position to 118

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 558, 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 3750 PE
Delta: -0.24 Vega: 2.64 Theta: -1.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	23.8 ₹ 3,570	-12.6 -1890.00	19.51	406 60,900	-5 -750	230 34,500
11 Dec	3830.80	36.1 ₹ 5,415	-8.85 -1327.50	19.80	1,118 1,67,700	63 9,450	203 30,450
10 Dec	3816.30	46.3 ₹ 6,945	26.5 3975.00	23.50	549 82,350	128 19,200	135 20,250
9 Dec	3910.00	19.95 ₹ 2,992.5	-27.8 -4170.00	22.04	11 1,650	6 900	6 900
8 Dec	3867.60	47.75 ₹ 7,162.5	0 0.00	3.89	0 0	0 0	0 0
5 Dec	3952.10	47.75 ₹ 7,162.5	0 0.00	5.85	0 0	0 0	0 0
4 Dec	3913.30	47.75 ₹ 7,162.5	0 0.00	4.86	0 0	0 0	0 0
3 Dec	3909.70	47.75 ₹ 7,162.5	0 0.00	4.56	0 0	0 0	0 0
2 Dec	3961.80	47.75 ₹ 7,162.5	0 0.00	5.80	0 0	0 0	0 0
1 Dec	3963.30	47.75 ₹ 7,162.5	0 0.00	5.75	0 0	0 0	0 0
28 Nov	3996.50	47.75 ₹ 7,162.5	0 0.00	6.18	0 0	0 0	0 0
27 Nov	4007.10	47.75 ₹ 7,162.5	0 0.00	6.49	0 0	0 0	0 0
26 Nov	4019.10	47.75 ₹ 7,162.5	0 0.00	6.42	0 0	0 0	0 0
25 Nov	3988.60	47.75 ₹ 7,162.5	0 0.00	5.80	0 0	0 0	0 0
24 Nov	3987.50	47.75 ₹ 7,162.5	0 0.00	5.69	0 0	0 0	0 0
21 Nov	4038.00	47.75 ₹ 7,162.5	0 0.00	6.57	0 0	0 0	0 0
20 Nov	4085.00	47.75 ₹ 7,162.5	0 0.00	7.31	0 0	0 0	0 0
19 Nov	4026.50	47.75 ₹ 7,162.5	0 0.00	6.35	0 0	0 0	0 0
18 Nov	3997.20	47.75 ₹ 7,162.5	0 0.00	5.64	0 0	0 0	0 0
17 Nov	4036.20	47.75 ₹ 7,162.5	0 0.00	6.32	0 0	0 0	0 0
14 Nov	4053.70	47.75 ₹ 7,162.5	0 0.00	6.42	0 0	0 0	0 0
13 Nov	4062.50	47.75 ₹ 7,162.5	0 0.00	6.49	0 0	0 0	0 0
12 Nov	4058.00	47.75 ₹ 7,162.5	0 0.00	6.35	0 0	0 0	0 0
11 Nov	4072.20	47.75 ₹ 7,162.5	0 0.00	6.63	0 0	0 0	0 0
10 Nov	4019.00	47.75 ₹ 7,162.5	0 0.00	5.97	0 0	0 0	0 0
7 Nov	4011.00	47.75 ₹ 7,162.5	0 0.00	5.56	0 0	0 0	0 0
4 Nov	4182.40	47.75 ₹ 7,162.5	0 0.00	7.85	0 0	0 0	0 0
3 Nov	4156.00	47.75 ₹ 7,162.5	0 0.00	7.57	0 0	0 0	0 0
31 Oct	4153.50	47.75 ₹ 7,162.5	0 0.00	-	0 0	0 0	0 0
30 Oct	4161.10	47.75 ₹ 7,162.5	0 0.00	-	0 0	0 0	0 0
29 Oct	4229.40	47.75 ₹ 7,162.5	0 0.00	8.20	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3750 expiring on 30DEC2025

Delta for 3750 PE is -0.24

Historical price for 3750 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 23.8, which was -12.6 lower than the previous day. The implied volatity was 19.51, the open interest changed by -5 which decreased total open position to 230

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 36.1, which was -8.85 lower than the previous day. The implied volatity was 19.80, the open interest changed by 63 which increased total open position to 203

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 46.3, which was 26.5 higher than the previous day. The implied volatity was 23.50, the open interest changed by 128 which increased total open position to 135

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 19.95, which was -27.8 lower than the previous day. The implied volatity was 22.04, the open interest changed by 6 which increased total open position to 6

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 47.75, which was 0 lower than the previous day. The implied volatity was 3.89, 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 47.75, which was 0 lower than the previous day. The implied volatity was 5.85, 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 47.75, which was 0 lower than the previous day. The implied volatity was 4.86, 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 47.75, which was 0 lower than the previous day. The implied volatity was 4.56, 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 47.75, which was 0 lower than the previous day. The implied volatity was 5.80, 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 47.75, which was 0 lower than the previous day. The implied volatity was 5.75, 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 47.75, which was 0 lower than the previous day. The implied volatity was 6.18, 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 47.75, which was 0 lower than the previous day. The implied volatity was 6.49, 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 47.75, which was 0 lower than the previous day. The implied volatity was 6.42, 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 47.75, which was 0 lower than the previous day. The implied volatity was 5.80, 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 47.75, which was 0 lower than the previous day. The implied volatity was 5.69, 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 47.75, which was 0 lower than the previous day. The implied volatity was 6.57, 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 47.75, which was 0 lower than the previous day. The implied volatity was 7.31, 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 47.75, which was 0 lower than the previous day. The implied volatity was 6.35, 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 47.75, which was 0 lower than the previous day. The implied volatity was 5.64, 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 47.75, which was 0 lower than the previous day. The implied volatity was 6.32, 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 47.75, which was 0 lower than the previous day. The implied volatity was 6.42, 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 47.75, which was 0 lower than the previous day. The implied volatity was 6.49, 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 47.75, which was 0 lower than the previous day. The implied volatity was 6.35, 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 47.75, which was 0 lower than the previous day. The implied volatity was 6.63, 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 47.75, which was 0 lower than the previous day. The implied volatity was 5.97, 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 47.75, which was 0 lower than the previous day. The implied volatity was 5.56, 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 47.75, which was 0 lower than the previous day. The implied volatity was 7.85, 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 47.75, which was 0 lower than the previous day. The implied volatity was 7.57, 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 47.75, 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 47.75, 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 47.75, which was 0 lower than the previous day. The implied volatity was 8.20, 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