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 3850 CE
Delta: 0.54 Vega: 3.39 Theta: -2.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	3843.00	68.8 ₹ 10,320	8.6 1290.00	18.11	1,764 2,64,600	-96 -14,400	414 62,100
11 Dec	3830.80	59 ₹ 8,850	-0.7 -105.00	19.98	1,973 2,95,950	63 9,450	518 77,700
10 Dec	3816.30	60 ₹ 9,000	-54.6 -8190.00	18.43	1,600 2,40,000	335 50,250	468 70,200
9 Dec	3910.00	112.15 ₹ 16,822.5	19.7 2955.00	16.51	293 43,950	5 750	134 20,100
8 Dec	3867.60	91.65 ₹ 13,747.5	-44.3 -6645.00	18.53	224 33,600	60 9,000	128 19,200
5 Dec	3952.10	135.95 ₹ 20,392.5	5.6 840.00	-	0 0	-13 -1,950	0 0
4 Dec	3913.30	135.95 ₹ 20,392.5	5.6 840.00	19.69	29 4,350	-12 -1,800	69 10,350
3 Dec	3909.70	133.3 ₹ 19,995	-39.45 -5917.50	20.24	112 16,800	78 11,700	80 12,000
2 Dec	3961.80	172.75 ₹ 25,912.5	2.75 412.50	19.07	4 600	2 300	3 450
1 Dec	3963.30	170 ₹ 25,500	-310.2 -46530.00	18.45	1 150	0 0	0 0
28 Nov	3996.50	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
27 Nov	4007.10	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
26 Nov	4019.10	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
25 Nov	3988.60	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
24 Nov	3987.50	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
21 Nov	4038.00	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
20 Nov	4085.00	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
19 Nov	4026.50	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
18 Nov	3997.20	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
17 Nov	4036.20	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
14 Nov	4053.70	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
13 Nov	4062.50	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
12 Nov	4058.00	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
11 Nov	4072.20	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
10 Nov	4019.00	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
7 Nov	4011.00	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
4 Nov	4182.40	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
3 Nov	4156.00	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
31 Oct	4153.50	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
30 Oct	4161.10	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0
29 Oct	4229.40	480.2 ₹ 72,030	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3850 expiring on 30DEC2025

Delta for 3850 CE is 0.54

Historical price for 3850 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 68.8, which was 8.6 higher than the previous day. The implied volatity was 18.11, the open interest changed by -96 which decreased total open position to 414

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 59, which was -0.7 lower than the previous day. The implied volatity was 19.98, the open interest changed by 63 which increased total open position to 518

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 60, which was -54.6 lower than the previous day. The implied volatity was 18.43, the open interest changed by 335 which increased total open position to 468

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 112.15, which was 19.7 higher than the previous day. The implied volatity was 16.51, the open interest changed by 5 which increased total open position to 134

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 91.65, which was -44.3 lower than the previous day. The implied volatity was 18.53, the open interest changed by 60 which increased total open position to 128

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 135.95, which was 5.6 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 0

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 135.95, which was 5.6 higher than the previous day. The implied volatity was 19.69, the open interest changed by -12 which decreased total open position to 69

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 133.3, which was -39.45 lower than the previous day. The implied volatity was 20.24, the open interest changed by 78 which increased total open position to 80

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 172.75, which was 2.75 higher than the previous day. The implied volatity was 19.07, the open interest changed by 2 which increased total open position to 3

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 170, which was -310.2 lower than the previous day. The implied volatity was 18.45, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 480.2, 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 3850 PE
Delta: -0.46 Vega: 3.39 Theta: -1.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	56.75 ₹ 8,512.5	-20 -3000.00	18.67	447 67,050	-1 -150	344 51,600
11 Dec	3830.80	79 ₹ 11,850	-10.7 -1605.00	19.40	518 77,700	-35 -5,250	353 52,950
10 Dec	3816.30	92.2 ₹ 13,830	48.15 7222.50	24.12	1,605 2,40,750	132 19,800	386 57,900
9 Dec	3910.00	42.8 ₹ 6,420	-23.95 -3592.50	20.99	430 64,500	99 14,850	255 38,250
8 Dec	3867.60	66.35 ₹ 9,952.5	31.8 4770.00	22.53	300 45,000	20 3,000	156 23,400
5 Dec	3952.10	34.15 ₹ 5,122.5	-11.05 -1657.50	20.70	122 18,300	-10 -1,500	137 20,550
4 Dec	3913.30	45.65 ₹ 6,847.5	-6.1 -915.00	20.42	35 5,250	11 1,650	147 22,050
3 Dec	3909.70	53.3 ₹ 7,995	16.4 2460.00	21.24	304 45,600	-68 -10,200	141 21,150
2 Dec	3961.80	36.45 ₹ 5,467.5	-2.55 -382.50	21.08	81 12,150	9 1,350	211 31,650
1 Dec	3963.30	38.9 ₹ 5,835	3.7 555.00	21.23	171 25,650	65 9,750	199 29,850
28 Nov	3996.50	36.4 ₹ 5,460	8 1200.00	22.11	182 27,300	-32 -4,800	133 19,950
27 Nov	4007.10	28.85 ₹ 4,327.5	0.35 52.50	20.86	157 23,550	27 4,050	166 24,900
26 Nov	4019.10	29 ₹ 4,350	-13.6 -2040.00	20.67	140 21,000	43 6,450	137 20,550
25 Nov	3988.60	44 ₹ 6,600	-5.95 -892.50	22.93	188 28,200	77 11,550	95 14,250
24 Nov	3987.50	50 ₹ 7,500	-11.75 -1762.50	23.88	28 4,200	12 1,800	14 2,100
21 Nov	4038.00	61.75 ₹ 9,262.5	-7.15 -1072.50	-	0 0	0 0	0 0
20 Nov	4085.00	61.75 ₹ 9,262.5	-7.15 -1072.50	-	0 0	0 0	0 0
19 Nov	4026.50	61.75 ₹ 9,262.5	-7.15 -1072.50	-	0 0	0 0	0 0
18 Nov	3997.20	61.75 ₹ 9,262.5	-7.15 -1072.50	-	0 0	0 0	0 0
17 Nov	4036.20	61.75 ₹ 9,262.5	-7.15 -1072.50	-	0 0	0 0	0 0
14 Nov	4053.70	61.75 ₹ 9,262.5	-7.15 -1072.50	-	0 0	0 0	0 0
13 Nov	4062.50	61.75 ₹ 9,262.5	-7.15 -1072.50	-	0 0	0 0	0 0
12 Nov	4058.00	61.75 ₹ 9,262.5	-7.15 -1072.50	-	0 0	0 0	0 0
11 Nov	4072.20	61.75 ₹ 9,262.5	-7.15 -1072.50	-	0 0	2 300	0 0
10 Nov	4019.00	61.75 ₹ 9,262.5	-7.15 -1072.50	25.90	2 300	0 0	0 0
7 Nov	4011.00	68.9 ₹ 10,335	0 0.00	3.88	0 0	0 0	0 0
4 Nov	4182.40	68.9 ₹ 10,335	0 0.00	6.32	0 0	0 0	0 0
3 Nov	4156.00	68.9 ₹ 10,335	0 0.00	6.04	0 0	0 0	0 0
31 Oct	4153.50	68.9 ₹ 10,335	0 0.00	-	0 0	0 0	0 0
30 Oct	4161.10	68.9 ₹ 10,335	0 0.00	5.72	0 0	0 0	0 0
29 Oct	4229.40	68.9 ₹ 10,335	0 0.00	6.76	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3850 expiring on 30DEC2025

Delta for 3850 PE is -0.46

Historical price for 3850 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 56.75, which was -20 lower than the previous day. The implied volatity was 18.67, the open interest changed by -1 which decreased total open position to 344

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 79, which was -10.7 lower than the previous day. The implied volatity was 19.40, the open interest changed by -35 which decreased total open position to 353

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 92.2, which was 48.15 higher than the previous day. The implied volatity was 24.12, the open interest changed by 132 which increased total open position to 386

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 42.8, which was -23.95 lower than the previous day. The implied volatity was 20.99, the open interest changed by 99 which increased total open position to 255

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 66.35, which was 31.8 higher than the previous day. The implied volatity was 22.53, the open interest changed by 20 which increased total open position to 156

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 34.15, which was -11.05 lower than the previous day. The implied volatity was 20.70, the open interest changed by -10 which decreased total open position to 137

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 45.65, which was -6.1 lower than the previous day. The implied volatity was 20.42, the open interest changed by 11 which increased total open position to 147

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 53.3, which was 16.4 higher than the previous day. The implied volatity was 21.24, the open interest changed by -68 which decreased total open position to 141

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 36.45, which was -2.55 lower than the previous day. The implied volatity was 21.08, the open interest changed by 9 which increased total open position to 211

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 38.9, which was 3.7 higher than the previous day. The implied volatity was 21.23, the open interest changed by 65 which increased total open position to 199

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 36.4, which was 8 higher than the previous day. The implied volatity was 22.11, the open interest changed by -32 which decreased total open position to 133

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 28.85, which was 0.35 higher than the previous day. The implied volatity was 20.86, the open interest changed by 27 which increased total open position to 166

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 29, which was -13.6 lower than the previous day. The implied volatity was 20.67, the open interest changed by 43 which increased total open position to 137

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 44, which was -5.95 lower than the previous day. The implied volatity was 22.93, the open interest changed by 77 which increased total open position to 95

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 50, which was -11.75 lower than the previous day. The implied volatity was 23.88, the open interest changed by 12 which increased total open position to 14

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 61.75, which was -7.15 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 61.75, which was -7.15 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 61.75, which was -7.15 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 61.75, which was -7.15 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 61.75, which was -7.15 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 61.75, which was -7.15 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 61.75, which was -7.15 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 61.75, which was -7.15 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 61.75, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov DMART was trading at 4019.00. The strike last trading price was 61.75, which was -7.15 lower than the previous day. The implied volatity was 25.90, 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 68.9, which was 0 lower than the previous day. The implied volatity was 3.88, 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 68.9, 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 3 Nov DMART was trading at 4156.00. The strike last trading price was 68.9, which was 0 lower than the previous day. The implied volatity was 6.04, 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 68.9, 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 68.9, which was 0 lower than the previous day. The implied volatity was 5.72, 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 68.9, which was 0 lower than the previous day. The implied volatity was 6.76, 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