DMART

Avenue Supermarts Limited

3816.3 -93.70 (-2.40%)

L: 3805 H: 3923.7

Back to Option Chain

Historical option data for DMART
10 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 3950 CE
Delta: 0.27 Vega: 2.97 Theta: -1.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	3816.30	28.55 ₹ 4,282.5	-33.6 -5040.00	19.56	1,260 1,89,000	177 26,550	794 1,19,100
9 Dec	3910.00	61 ₹ 9,150	10.65 1597.50	18.24	979 1,46,850	-118 -17,700	618 92,700
8 Dec	3867.60	49.65 ₹ 7,447.5	-37.1 -5565.00	19.83	2,682 4,02,300	249 37,350	738 1,10,700
5 Dec	3952.10	85.6 ₹ 12,840	8 1200.00	16.61	2,122 3,18,300	239 35,850	511 76,650
4 Dec	3913.30	77 ₹ 11,550	0.05 7.50	19.20	574 86,100	-17 -2,550	273 40,950

3 Dec	3909.70	74.55 ₹ 11,182.5	-33.05 -4957.50	19.32	778 1,16,700	137 20,550	289 43,350
2 Dec	3961.80	108.5 ₹ 16,275	-1.75 -262.50	19.45	348 52,200	46 6,900	151 22,650
1 Dec	3963.30	110.8 ₹ 16,620	-27.6 -4140.00	19.95	248 37,200	64 9,600	106 15,900
28 Nov	3996.50	136.5 ₹ 20,475	-4.9 -735.00	19.41	40 6,000	3 450	41 6,150
27 Nov	4007.10	141.55 ₹ 21,232.5	-10.2 -1530.00	17.18	109 16,350	12 1,800	41 6,150
26 Nov	4019.10	148.65 ₹ 22,297.5	14.75 2212.50	18.39	46 6,900	10 1,500	31 4,650
25 Nov	3988.60	133.7 ₹ 20,055	-143.1 -21465.00	18.42	76 11,400	14 2,100	20 3,000
24 Nov	3987.50	276.8 ₹ 41,520	0 0.00	-	0 0	0 0	0 0
21 Nov	4038.00	276.8 ₹ 41,520	0 0.00	-	0 0	0 0	0 0
20 Nov	4085.00	276.8 ₹ 41,520	0 0.00	-	0 0	0 0	0 0
19 Nov	4026.50	276.8 ₹ 41,520	0 0.00	-	0 0	0 0	0 0
18 Nov	3997.20	276.8 ₹ 41,520	0 0.00	-	0 0	0 0	0 0
17 Nov	4036.20	276.8 ₹ 41,520	0 0.00	-	0 0	0 0	0 0
14 Nov	4053.70	276.8 ₹ 41,520	0 0.00	-	0 0	0 0	0 0
13 Nov	4062.50	276.8 ₹ 41,520	0 0.00	-	0 0	0 0	0 0
12 Nov	4058.00	276.8 ₹ 41,520	0 0.00	-	0 0	0 0	0 0
11 Nov	4072.20	276.8 ₹ 41,520	0 0.00	-	0 0	0 0	0 0
10 Nov	4019.00	276.8 ₹ 41,520	0 0.00	-	0 0	0 0	0 0
7 Nov	4011.00	276.8 ₹ 41,520	0 0.00	-	0 0	0 0	0 0
6 Nov	4082.20	276.8 ₹ 41,520	0 0.00	-	0 0	0 0	0 0
4 Nov	4182.40	276.8 ₹ 41,520	0 0.00	-	2 300	0 0	6 900
3 Nov	4156.00	276.8 ₹ 41,520	-39.75 -5962.50	9.10	4 600	1 150	6 900
31 Oct	4153.50	316.55 ₹ 47,482.5	-91.7 -13755.00	-	0 0	5 750	0 0
30 Oct	4161.10	316.55 ₹ 47,482.5	-91.7 -13755.00	22.44	5 750	2 300	2 300
29 Oct	4229.40	408.25 ₹ 61,237.5	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3950 expiring on 30DEC2025

Delta for 3950 CE is 0.27

Historical price for 3950 CE is as follows

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 28.55, which was -33.6 lower than the previous day. The implied volatity was 19.56, the open interest changed by 177 which increased total open position to 794

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 61, which was 10.65 higher than the previous day. The implied volatity was 18.24, the open interest changed by -118 which decreased total open position to 618

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 49.65, which was -37.1 lower than the previous day. The implied volatity was 19.83, the open interest changed by 249 which increased total open position to 738

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 85.6, which was 8 higher than the previous day. The implied volatity was 16.61, the open interest changed by 239 which increased total open position to 511

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 77, which was 0.05 higher than the previous day. The implied volatity was 19.20, the open interest changed by -17 which decreased total open position to 273

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 74.55, which was -33.05 lower than the previous day. The implied volatity was 19.32, the open interest changed by 137 which increased total open position to 289

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 108.5, which was -1.75 lower than the previous day. The implied volatity was 19.45, the open interest changed by 46 which increased total open position to 151

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 110.8, which was -27.6 lower than the previous day. The implied volatity was 19.95, the open interest changed by 64 which increased total open position to 106

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 136.5, which was -4.9 lower than the previous day. The implied volatity was 19.41, the open interest changed by 3 which increased total open position to 41

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 141.55, which was -10.2 lower than the previous day. The implied volatity was 17.18, the open interest changed by 12 which increased total open position to 41

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 148.65, which was 14.75 higher than the previous day. The implied volatity was 18.39, the open interest changed by 10 which increased total open position to 31

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 133.7, which was -143.1 lower than the previous day. The implied volatity was 18.42, the open interest changed by 14 which increased total open position to 20

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 276.8, 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 6 Nov DMART was trading at 4082.20. The strike last trading price was 276.8, 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 276.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 3 Nov DMART was trading at 4156.00. The strike last trading price was 276.8, which was -39.75 lower than the previous day. The implied volatity was 9.10, the open interest changed by 1 which increased total open position to 6

On 31 Oct DMART was trading at 4153.50. The strike last trading price was 316.55, which was -91.7 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 30 Oct DMART was trading at 4161.10. The strike last trading price was 316.55, which was -91.7 lower than the previous day. The implied volatity was 22.44, the open interest changed by 2 which increased total open position to 2

On 29 Oct DMART was trading at 4229.40. The strike last trading price was 408.25, 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 3950 PE
Delta: -0.68 Vega: 3.21 Theta: -1.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	3816.30	157.2 ₹ 23,580	68.1 10215.00	25.12	115 17,250	-49 -7,350	216 32,400
9 Dec	3910.00	88 ₹ 13,200	-33.7 -5055.00	21.36	106 15,900	-30 -4,500	266 39,900
8 Dec	3867.60	121.75 ₹ 18,262.5	49.5 7425.00	23.31	370 55,500	7 1,050	293 43,950
5 Dec	3952.10	71.95 ₹ 10,792.5	-17.25 -2587.50	21.18	156 23,400	15 2,250	287 43,050
4 Dec	3913.30	89.1 ₹ 13,365	-6.3 -945.00	20.60	140 21,000	52 7,800	277 41,550
3 Dec	3909.70	97.85 ₹ 14,677.5	26.45 3967.50	21.19	260 39,000	7 1,050	225 33,750
2 Dec	3961.80	70.95 ₹ 10,642.5	-3.3 -495.00	20.96	165 24,750	5 750	221 33,150
1 Dec	3963.30	73.4 ₹ 11,010	8.1 1215.00	20.95	329 49,350	-3 -450	216 32,400
28 Nov	3996.50	66.85 ₹ 10,027.5	11.75 1762.50	21.84	172 25,800	54 8,100	218 32,700
27 Nov	4007.10	55.7 ₹ 8,355	1.25 187.50	20.58	331 49,650	12 1,800	165 24,750
26 Nov	4019.10	55.8 ₹ 8,370	-19.2 -2880.00	20.39	121 18,150	51 7,650	154 23,100
25 Nov	3988.60	76.45 ₹ 11,467.5	-10.55 -1582.50	22.71	135 20,250	76 11,400	102 15,300
24 Nov	3987.50	87 ₹ 13,050	14.25 2137.50	24.33	26 3,900	18 2,700	25 3,750
21 Nov	4038.00	72.75 ₹ 10,912.5	-12.2 -1830.00	24.65	7 1,050	3 450	7 1,050
20 Nov	4085.00	84.95 ₹ 12,742.5	-21.05 -3157.50	-	0 0	1 150	0 0
19 Nov	4026.50	84.95 ₹ 12,742.5	-21.05 -3157.50	26.34	1 150	0 0	3 450
18 Nov	3997.20	106 ₹ 15,900	0 0.00	27.46	1 150	0 0	2 300
17 Nov	4036.20	106 ₹ 15,900	39 5850.00	-	0 0	0 0	0 0
14 Nov	4053.70	106 ₹ 15,900	39 5850.00	-	0 0	0 0	0 0
13 Nov	4062.50	106 ₹ 15,900	39 5850.00	-	0 0	0 0	0 0
12 Nov	4058.00	106 ₹ 15,900	39 5850.00	-	0 0	0 0	0 0
11 Nov	4072.20	106 ₹ 15,900	39 5850.00	-	0 0	1 150	0 0
10 Nov	4019.00	106 ₹ 15,900	39 5850.00	28.41	1 150	0 0	1 150
7 Nov	4011.00	67 ₹ 10,050	-28.9 -4335.00	-	0 0	0 0	0 0
6 Nov	4082.20	67 ₹ 10,050	-28.9 -4335.00	-	0 0	0 0	0 0
4 Nov	4182.40	67 ₹ 10,050	-28.9 -4335.00	-	0 0	1 150	0 0
3 Nov	4156.00	67 ₹ 10,050	-28.9 -4335.00	26.92	1 150	0 0	0 0
31 Oct	4153.50	95.9 ₹ 14,385	0 0.00	-	0 0	0 0	0 0
30 Oct	4161.10	95.9 ₹ 14,385	0 0.00	4.27	0 0	0 0	0 0
29 Oct	4229.40	95.9 ₹ 14,385	0 0.00	5.30	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3950 expiring on 30DEC2025

Delta for 3950 PE is -0.68

Historical price for 3950 PE is as follows

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 157.2, which was 68.1 higher than the previous day. The implied volatity was 25.12, the open interest changed by -49 which decreased total open position to 216

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 88, which was -33.7 lower than the previous day. The implied volatity was 21.36, the open interest changed by -30 which decreased total open position to 266

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 121.75, which was 49.5 higher than the previous day. The implied volatity was 23.31, the open interest changed by 7 which increased total open position to 293

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 71.95, which was -17.25 lower than the previous day. The implied volatity was 21.18, the open interest changed by 15 which increased total open position to 287

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 89.1, which was -6.3 lower than the previous day. The implied volatity was 20.60, the open interest changed by 52 which increased total open position to 277

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 97.85, which was 26.45 higher than the previous day. The implied volatity was 21.19, the open interest changed by 7 which increased total open position to 225

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 70.95, which was -3.3 lower than the previous day. The implied volatity was 20.96, the open interest changed by 5 which increased total open position to 221

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 73.4, which was 8.1 higher than the previous day. The implied volatity was 20.95, the open interest changed by -3 which decreased total open position to 216

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 66.85, which was 11.75 higher than the previous day. The implied volatity was 21.84, the open interest changed by 54 which increased total open position to 218

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 55.7, which was 1.25 higher than the previous day. The implied volatity was 20.58, the open interest changed by 12 which increased total open position to 165

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 55.8, which was -19.2 lower than the previous day. The implied volatity was 20.39, the open interest changed by 51 which increased total open position to 154

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 76.45, which was -10.55 lower than the previous day. The implied volatity was 22.71, the open interest changed by 76 which increased total open position to 102

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 87, which was 14.25 higher than the previous day. The implied volatity was 24.33, the open interest changed by 18 which increased total open position to 25

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 72.75, which was -12.2 lower than the previous day. The implied volatity was 24.65, the open interest changed by 3 which increased total open position to 7

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 84.95, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 84.95, which was -21.05 lower than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 3

On 18 Nov DMART was trading at 3997.20. The strike last trading price was 106, which was 0 lower than the previous day. The implied volatity was 27.46, the open interest changed by 0 which decreased total open position to 2

On 17 Nov DMART was trading at 4036.20. The strike last trading price was 106, which was 39 higher 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 106, which was 39 higher 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 106, which was 39 higher 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 106, which was 39 higher 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 106, which was 39 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov DMART was trading at 4019.00. The strike last trading price was 106, which was 39 higher than the previous day. The implied volatity was 28.41, the open interest changed by 0 which decreased total open position to 1

On 7 Nov DMART was trading at 4011.00. The strike last trading price was 67, which was -28.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov DMART was trading at 4082.20. The strike last trading price was 67, which was -28.9 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 67, which was -28.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov DMART was trading at 4156.00. The strike last trading price was 67, which was -28.9 lower than the previous day. The implied volatity was 26.92, 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 95.9, 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 95.9, which was 0 lower than the previous day. The implied volatity was 4.27, 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 95.9, which was 0 lower than the previous day. The implied volatity was 5.30, 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