DMART

Avenue Supermarts Limited

3800.2 -28.00 (-0.73%)

L: 3771.3 H: 3843

Back to Option Chain

Historical option data for DMART
24 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 27-JAN-2026 3900 CE
Delta: 0.43 Vega: 4.56 Theta: -2.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3800.20	85 ₹ 12,750	-13.45 -2017.50	23.99	422 63,300	85 12,750	383 57,450
23 Dec	3828.20	98.2 ₹ 14,730	0.85 127.50	23.67	600 90,000	114 17,100	301 45,150
22 Dec	3818.60	96.85 ₹ 14,527.5	-3.3 -495.00	23.78	130 19,500	17 2,550	185 27,750
19 Dec	3819.50	101 ₹ 15,150	23.4 3510.00	23.20	107 16,050	26 3,900	169 25,350
18 Dec	3757.20	79.5 ₹ 11,925	-20.8 -3120.00	24.04	87 13,050	12 1,800	142 21,300

17 Dec	3826.20	100 ₹ 15,000	-20.85 -3127.50	22.86	77 11,550	14 2,100	125 18,750
16 Dec	3856.80	120.6 ₹ 18,090	7.95 1192.50	22.56	213 31,950	59 8,850	111 16,650
15 Dec	3825.60	112.65 ₹ 16,897.5	-8.35 -1252.50	23.39	26 3,900	10 1,500	52 7,800
12 Dec	3843.00	123 ₹ 18,450	16.05 2407.50	23.14	24 3,600	7 1,050	42 6,300
11 Dec	3830.80	106.95 ₹ 16,042.5	-0.65 -97.50	23.16	28 4,200	9 1,350	35 5,250
10 Dec	3816.30	106.75 ₹ 16,012.5	-48.8 -7320.00	22.03	32 4,800	9 1,350	26 3,900
9 Dec	3910.00	155.55 ₹ 23,332.5	18.7 2805.00	21.34	17 2,550	13 1,950	17 2,550
8 Dec	3867.60	136.85 ₹ 20,527.5	-51.3 -7695.00	22.24	4 600	2 300	3 450
5 Dec	3952.10	188.15 ₹ 28,222.5	-303.9 -45585.00	-	0 0	1 150	0 0
4 Dec	3913.30	188.15 ₹ 28,222.5	-303.9 -45585.00	24.89	1 150	0 0	0 0
3 Dec	3909.70	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
2 Dec	3961.80	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
1 Dec	3963.30	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
28 Nov	3996.50	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
27 Nov	4007.10	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
26 Nov	4019.10	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
25 Nov	3988.60	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
21 Nov	4038.00	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
20 Nov	4085.00	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
19 Nov	4026.50	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
17 Nov	4036.20	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4062.50	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
11 Nov	4072.20	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
10 Nov	4019.00	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
7 Nov	4011.00	492.05 ₹ 73,807.5	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
30 Oct	4161.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3900 expiring on 27JAN2026

Delta for 3900 CE is 0.43

Historical price for 3900 CE is as follows

On 24 Dec DMART was trading at 3800.20. The strike last trading price was 85, which was -13.45 lower than the previous day. The implied volatity was 23.99, the open interest changed by 85 which increased total open position to 383

On 23 Dec DMART was trading at 3828.20. The strike last trading price was 98.2, which was 0.85 higher than the previous day. The implied volatity was 23.67, the open interest changed by 114 which increased total open position to 301

On 22 Dec DMART was trading at 3818.60. The strike last trading price was 96.85, which was -3.3 lower than the previous day. The implied volatity was 23.78, the open interest changed by 17 which increased total open position to 185

On 19 Dec DMART was trading at 3819.50. The strike last trading price was 101, which was 23.4 higher than the previous day. The implied volatity was 23.20, the open interest changed by 26 which increased total open position to 169

On 18 Dec DMART was trading at 3757.20. The strike last trading price was 79.5, which was -20.8 lower than the previous day. The implied volatity was 24.04, the open interest changed by 12 which increased total open position to 142

On 17 Dec DMART was trading at 3826.20. The strike last trading price was 100, which was -20.85 lower than the previous day. The implied volatity was 22.86, the open interest changed by 14 which increased total open position to 125

On 16 Dec DMART was trading at 3856.80. The strike last trading price was 120.6, which was 7.95 higher than the previous day. The implied volatity was 22.56, the open interest changed by 59 which increased total open position to 111

On 15 Dec DMART was trading at 3825.60. The strike last trading price was 112.65, which was -8.35 lower than the previous day. The implied volatity was 23.39, the open interest changed by 10 which increased total open position to 52

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 123, which was 16.05 higher than the previous day. The implied volatity was 23.14, the open interest changed by 7 which increased total open position to 42

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 106.95, which was -0.65 lower than the previous day. The implied volatity was 23.16, the open interest changed by 9 which increased total open position to 35

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 106.75, which was -48.8 lower than the previous day. The implied volatity was 22.03, the open interest changed by 9 which increased total open position to 26

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 155.55, which was 18.7 higher than the previous day. The implied volatity was 21.34, the open interest changed by 13 which increased total open position to 17

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 136.85, which was -51.3 lower than the previous day. The implied volatity was 22.24, the open interest changed by 2 which increased total open position to 3

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 188.15, which was -303.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 188.15, which was -303.9 lower than the previous day. The implied volatity was 24.89, 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 492.05, 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 492.05, 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 492.05, 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 492.05, 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 492.05, 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 492.05, 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 492.05, 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 492.05, 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 492.05, 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 492.05, 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 492.05, 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 492.05, 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 492.05, 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 492.05, 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 492.05, 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 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

DMART 27JAN2026 3900 PE
Delta: -0.56 Vega: 4.59 Theta: -1.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3800.20	158.8 ₹ 23,820	12.1 1815.00	27.26	70 10,500	33 4,950	160 24,000
23 Dec	3828.20	146.7 ₹ 22,005	-3.55 -532.50	27.61	122 18,300	64 9,600	128 19,200
22 Dec	3818.60	149.75 ₹ 22,462.5	2.75 412.50	27.08	25 3,750	13 1,950	62 9,300
19 Dec	3819.50	147 ₹ 22,050	-55.3 -8295.00	26.04	16 2,400	5 750	51 7,650
18 Dec	3757.20	202.3 ₹ 30,345	38.1 5715.00	29.89	17 2,550	7 1,050	45 6,750
17 Dec	3826.20	167.3 ₹ 25,095	22.45 3367.50	28.93	27 4,050	11 1,650	36 5,400
16 Dec	3856.80	145 ₹ 21,750	-5 -750.00	28.32	21 3,150	-3 -450	25 3,750
15 Dec	3825.60	150 ₹ 22,500	-10 -1500.00	26.42	1 150	0 0	27 4,050
12 Dec	3843.00	160 ₹ 24,000	-12.95 -1942.50	-	0 0	0 0	27 4,050
11 Dec	3830.80	160 ₹ 24,000	-12.95 -1942.50	25.17	7 1,050	0 0	24 3,600
10 Dec	3816.30	172.95 ₹ 25,942.5	42.95 6442.50	28.22	3 450	0 0	24 3,600
9 Dec	3910.00	130 ₹ 19,500	-28 -4200.00	28.20	3 450	-2 -300	25 3,750
8 Dec	3867.60	158 ₹ 23,700	56.6 8490.00	29.48	5 750	3 450	27 4,050
5 Dec	3952.10	101.4 ₹ 15,210	-21.6 -3240.00	25.42	2 300	-1 -150	23 3,450
4 Dec	3913.30	123 ₹ 18,450	13 1950.00	26.35	7 1,050	5 750	23 3,450
3 Dec	3909.70	110 ₹ 16,500	12.5 1875.00	-	0 0	0 0	0 0
2 Dec	3961.80	110 ₹ 16,500	12.5 1875.00	-	0 0	6 900	0 0
1 Dec	3963.30	110 ₹ 16,500	12.5 1875.00	26.68	6 900	4 600	16 2,400
28 Nov	3996.50	99 ₹ 14,850	-3 -450.00	26.34	3 450	0 0	11 1,650
27 Nov	4007.10	102 ₹ 15,300	15.6 2340.00	27.75	1 150	0 0	10 1,500
26 Nov	4019.10	86.4 ₹ 12,960	-21.6 -3240.00	24.94	1 150	0 0	9 1,350
25 Nov	3988.60	108 ₹ 16,200	15.65 2347.50	-	0 0	0 0	0 0
21 Nov	4038.00	108 ₹ 16,200	15.65 2347.50	28.96	2 300	1 150	8 1,200
20 Nov	4085.00	92.35 ₹ 13,852.5	-28.65 -4297.50	-	1 150	0 0	6 900
19 Nov	4026.50	121 ₹ 18,150	8.8 1320.00	-	0 0	0 0	0 0
17 Nov	4036.20	121 ₹ 18,150	8.8 1320.00	30.53	6 900	5 750	5 750
13 Nov	4062.50	112.2 ₹ 16,830	0 0.00	-	0 0	0 0	0 0
11 Nov	4072.20	112.2 ₹ 16,830	0 0.00	3.69	0 0	0 0	0 0
10 Nov	4019.00	112.2 ₹ 16,830	0 0.00	3.05	0 0	0 0	0 0
7 Nov	4011.00	112.2 ₹ 16,830	0 0.00	2.84	0 0	0 0	0 0
4 Nov	4182.40	112.2 ₹ 16,830	0 0.00	4.69	0 0	0 0	0 0
3 Nov	4156.00	112.2 ₹ 16,830	0 0.00	-	0 0	0 0	0 0
30 Oct	4161.10	112.2 ₹ 16,830	0 0.00	4.33	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3900 expiring on 27JAN2026

Delta for 3900 PE is -0.56

Historical price for 3900 PE is as follows

On 24 Dec DMART was trading at 3800.20. The strike last trading price was 158.8, which was 12.1 higher than the previous day. The implied volatity was 27.26, the open interest changed by 33 which increased total open position to 160

On 23 Dec DMART was trading at 3828.20. The strike last trading price was 146.7, which was -3.55 lower than the previous day. The implied volatity was 27.61, the open interest changed by 64 which increased total open position to 128

On 22 Dec DMART was trading at 3818.60. The strike last trading price was 149.75, which was 2.75 higher than the previous day. The implied volatity was 27.08, the open interest changed by 13 which increased total open position to 62

On 19 Dec DMART was trading at 3819.50. The strike last trading price was 147, which was -55.3 lower than the previous day. The implied volatity was 26.04, the open interest changed by 5 which increased total open position to 51

On 18 Dec DMART was trading at 3757.20. The strike last trading price was 202.3, which was 38.1 higher than the previous day. The implied volatity was 29.89, the open interest changed by 7 which increased total open position to 45

On 17 Dec DMART was trading at 3826.20. The strike last trading price was 167.3, which was 22.45 higher than the previous day. The implied volatity was 28.93, the open interest changed by 11 which increased total open position to 36

On 16 Dec DMART was trading at 3856.80. The strike last trading price was 145, which was -5 lower than the previous day. The implied volatity was 28.32, the open interest changed by -3 which decreased total open position to 25

On 15 Dec DMART was trading at 3825.60. The strike last trading price was 150, which was -10 lower than the previous day. The implied volatity was 26.42, the open interest changed by 0 which decreased total open position to 27

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 160, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 160, which was -12.95 lower than the previous day. The implied volatity was 25.17, the open interest changed by 0 which decreased total open position to 24

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 172.95, which was 42.95 higher than the previous day. The implied volatity was 28.22, the open interest changed by 0 which decreased total open position to 24

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 130, which was -28 lower than the previous day. The implied volatity was 28.20, the open interest changed by -2 which decreased total open position to 25

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 158, which was 56.6 higher than the previous day. The implied volatity was 29.48, the open interest changed by 3 which increased total open position to 27

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 101.4, which was -21.6 lower than the previous day. The implied volatity was 25.42, the open interest changed by -1 which decreased total open position to 23

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 123, which was 13 higher than the previous day. The implied volatity was 26.35, the open interest changed by 5 which increased total open position to 23

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 110, which was 12.5 higher 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 110, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 110, which was 12.5 higher than the previous day. The implied volatity was 26.68, the open interest changed by 4 which increased total open position to 16

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 99, which was -3 lower than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 11

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 102, which was 15.6 higher than the previous day. The implied volatity was 27.75, the open interest changed by 0 which decreased total open position to 10

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 86.4, which was -21.6 lower than the previous day. The implied volatity was 24.94, the open interest changed by 0 which decreased total open position to 9

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 108, which was 15.65 higher 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 108, which was 15.65 higher than the previous day. The implied volatity was 28.96, the open interest changed by 1 which increased total open position to 8

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 92.35, which was -28.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 121, which was 8.8 higher 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 121, which was 8.8 higher than the previous day. The implied volatity was 30.53, the open interest changed by 5 which increased total open position to 5

On 13 Nov DMART was trading at 4062.50. The strike last trading price was 112.2, 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 112.2, which was 0 lower than the previous day. The implied volatity was 3.69, 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 112.2, which was 0 lower than the previous day. The implied volatity was 3.05, 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 112.2, which was 0 lower than the previous day. The implied volatity was 2.84, 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 112.2, which was 0 lower than the previous day. The implied volatity was 4.69, 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 112.2, 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 112.2, which was 0 lower than the previous day. The implied volatity was 4.33, 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