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 4050 CE
Delta: 0.16 Vega: 2.04 Theta: -1.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	14.05 ₹ 2,107.5	0.8 120.00	20.67	319 47,850	-3 -450	882 1,32,300
11 Dec	3830.80	13.15 ₹ 1,972.5	-0.45 -67.50	22.15	494 74,100	54 8,100	884 1,32,600
10 Dec	3816.30	13.55 ₹ 2,032.5	-18.1 -2715.00	21.08	658 98,700	74 11,100	840 1,26,000
9 Dec	3910.00	29.6 ₹ 4,440	3.55 532.50	19.25	365 54,750	-23 -3,450	768 1,15,200
8 Dec	3867.60	25.3 ₹ 3,795	-20.65 -3097.50	21.00	619 92,850	59 8,850	793 1,18,950
5 Dec	3952.10	43.95 ₹ 6,592.5	1.95 292.50	17.44	220 33,000	4 600	738 1,10,700
4 Dec	3913.30	41.55 ₹ 6,232.5	-0.35 -52.50	19.88	211 31,650	-5 -750	735 1,10,250
3 Dec	3909.70	40.85 ₹ 6,127.5	-20.55 -3082.50	20.08	457 68,550	67 10,050	740 1,11,000

2 Dec	3961.80	62 ₹ 9,300	-1.65 -247.50	19.69	293 43,950	-5 -750	679 1,01,850
1 Dec	3963.30	63.8 ₹ 9,570	-21.8 -3270.00	19.98	548 82,200	-5 -750	682 1,02,300
28 Nov	3996.50	82 ₹ 12,300	-5.5 -825.00	19.25	1,106 1,65,900	112 16,800	686 1,02,900
27 Nov	4007.10	86.6 ₹ 12,990	-9.5 -1425.00	17.85	918 1,37,700	113 16,950	573 85,950
26 Nov	4019.10	94.8 ₹ 14,220	10.65 1597.50	19.14	574 86,100	44 6,600	474 71,100
25 Nov	3988.60	84 ₹ 12,600	-3.5 -525.00	19.13	285 42,750	-17 -2,550	426 63,900
24 Nov	3987.50	89.6 ₹ 13,440	-23.85 -3577.50	20.31	536 80,400	271 40,650	442 66,300
21 Nov	4038.00	114.45 ₹ 17,167.5	-34.2 -5130.00	18.46	174 26,100	48 7,200	168 25,200
20 Nov	4085.00	150 ₹ 22,500	27.95 4192.50	19.80	337 50,550	7 1,050	120 18,000
19 Nov	4026.50	123.2 ₹ 18,480	17.35 2602.50	19.99	171 25,650	58 8,700	107 16,050
18 Nov	3997.20	106 ₹ 15,900	-21 -3150.00	20.38	15 2,250	8 1,200	49 7,350
17 Nov	4036.20	127 ₹ 19,050	-2 -300.00	19.58	9 1,350	7 1,050	40 6,000
14 Nov	4053.70	129 ₹ 19,350	-31 -4650.00	17.51	1 150	0 0	32 4,800
13 Nov	4062.50	160 ₹ 24,000	-50 -7500.00	21.97	32 4,800	1 150	2 300
12 Nov	4058.00	210 ₹ 31,500	-132.95 -19942.50	-	0 0	0 0	0 0
11 Nov	4072.20	210 ₹ 31,500	-132.95 -19942.50	-	0 0	0 0	0 0
10 Nov	4019.00	210 ₹ 31,500	-132.95 -19942.50	-	0 0	0 0	0 0
7 Nov	4011.00	210 ₹ 31,500	-132.95 -19942.50	-	0 0	0 0	0 0
6 Nov	4082.20	210 ₹ 31,500	-132.95 -19942.50	-	0 0	0 0	0 0
4 Nov	4182.40	210 ₹ 31,500	-132.95 -19942.50	-	0 0	1 150	0 0
3 Nov	4156.00	210 ₹ 31,500	-132.95 -19942.50	14.96	1 150	0 0	0 0
31 Oct	4153.50	342.95 ₹ 51,442.5	0 0.00	-	0 0	0 0	0 0
30 Oct	4161.10	342.95 ₹ 51,442.5	0 0.00	-	0 0	0 0	0 0
29 Oct	4229.40	342.95 ₹ 51,442.5	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4050 expiring on 30DEC2025

Delta for 4050 CE is 0.16

Historical price for 4050 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 14.05, which was 0.8 higher than the previous day. The implied volatity was 20.67, the open interest changed by -3 which decreased total open position to 882

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 13.15, which was -0.45 lower than the previous day. The implied volatity was 22.15, the open interest changed by 54 which increased total open position to 884

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 13.55, which was -18.1 lower than the previous day. The implied volatity was 21.08, the open interest changed by 74 which increased total open position to 840

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 29.6, which was 3.55 higher than the previous day. The implied volatity was 19.25, the open interest changed by -23 which decreased total open position to 768

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 25.3, which was -20.65 lower than the previous day. The implied volatity was 21.00, the open interest changed by 59 which increased total open position to 793

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 43.95, which was 1.95 higher than the previous day. The implied volatity was 17.44, the open interest changed by 4 which increased total open position to 738

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 41.55, which was -0.35 lower than the previous day. The implied volatity was 19.88, the open interest changed by -5 which decreased total open position to 735

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 40.85, which was -20.55 lower than the previous day. The implied volatity was 20.08, the open interest changed by 67 which increased total open position to 740

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 62, which was -1.65 lower than the previous day. The implied volatity was 19.69, the open interest changed by -5 which decreased total open position to 679

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 63.8, which was -21.8 lower than the previous day. The implied volatity was 19.98, the open interest changed by -5 which decreased total open position to 682

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 82, which was -5.5 lower than the previous day. The implied volatity was 19.25, the open interest changed by 112 which increased total open position to 686

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 86.6, which was -9.5 lower than the previous day. The implied volatity was 17.85, the open interest changed by 113 which increased total open position to 573

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 94.8, which was 10.65 higher than the previous day. The implied volatity was 19.14, the open interest changed by 44 which increased total open position to 474

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 84, which was -3.5 lower than the previous day. The implied volatity was 19.13, the open interest changed by -17 which decreased total open position to 426

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 89.6, which was -23.85 lower than the previous day. The implied volatity was 20.31, the open interest changed by 271 which increased total open position to 442

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 114.45, which was -34.2 lower than the previous day. The implied volatity was 18.46, the open interest changed by 48 which increased total open position to 168

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 150, which was 27.95 higher than the previous day. The implied volatity was 19.80, the open interest changed by 7 which increased total open position to 120

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 123.2, which was 17.35 higher than the previous day. The implied volatity was 19.99, the open interest changed by 58 which increased total open position to 107

On 18 Nov DMART was trading at 3997.20. The strike last trading price was 106, which was -21 lower than the previous day. The implied volatity was 20.38, the open interest changed by 8 which increased total open position to 49

On 17 Nov DMART was trading at 4036.20. The strike last trading price was 127, which was -2 lower than the previous day. The implied volatity was 19.58, the open interest changed by 7 which increased total open position to 40

On 14 Nov DMART was trading at 4053.70. The strike last trading price was 129, which was -31 lower than the previous day. The implied volatity was 17.51, the open interest changed by 0 which decreased total open position to 32

On 13 Nov DMART was trading at 4062.50. The strike last trading price was 160, which was -50 lower than the previous day. The implied volatity was 21.97, the open interest changed by 1 which increased total open position to 2

On 12 Nov DMART was trading at 4058.00. The strike last trading price was 210, which was -132.95 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 210, which was -132.95 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 210, which was -132.95 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 210, which was -132.95 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 210, which was -132.95 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 210, which was -132.95 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 210, which was -132.95 lower than the previous day. The implied volatity was 14.96, 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 342.95, 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 342.95, 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 342.95, 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 4050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	227.35 ₹ 34,102.5	-16.6 -2490.00	-	0 0	0 0	279 41,850
11 Dec	3830.80	227.35 ₹ 34,102.5	-16.6 -2490.00	18.09	15 2,250	-1 -150	277 41,550
10 Dec	3816.30	246.8 ₹ 37,020	90.35 13552.50	30.29	21 3,150	-5 -750	281 42,150
9 Dec	3910.00	155.85 ₹ 23,377.5	-48.4 -7260.00	22.82	20 3,000	-4 -600	287 43,050
8 Dec	3867.60	204.25 ₹ 30,637.5	72.05 10807.50	27.59	29 4,350	-23 -3,450	291 43,650
5 Dec	3952.10	128.3 ₹ 19,245	-23.6 -3540.00	21.81	40 6,000	2 300	312 46,800
4 Dec	3913.30	153.8 ₹ 23,070	-7 -1050.00	21.66	14 2,100	-2 -300	310 46,500
3 Dec	3909.70	160.8 ₹ 24,120	37.05 5557.50	21.49	91 13,650	-30 -4,500	313 46,950
2 Dec	3961.80	123.5 ₹ 18,525	-0.45 -67.50	21.15	16 2,400	1 150	344 51,600
1 Dec	3963.30	124.65 ₹ 18,697.5	13.6 2040.00	20.76	82 12,300	-12 -1,800	344 51,600
28 Nov	3996.50	112.1 ₹ 16,815	14.25 2137.50	21.66	337 50,550	61 9,150	350 52,500
27 Nov	4007.10	99.95 ₹ 14,992.5	4.95 742.50	20.90	393 58,950	35 5,250	290 43,500
26 Nov	4019.10	95.9 ₹ 14,385	-30.2 -4530.00	19.89	276 41,400	62 9,300	257 38,550
25 Nov	3988.60	128.6 ₹ 19,290	-10.95 -1642.50	23.75	96 14,400	-10 -1,500	193 28,950
24 Nov	3987.50	139.2 ₹ 20,880	20.9 3135.00	25.20	125 18,750	65 9,750	205 30,750
21 Nov	4038.00	118.6 ₹ 17,790	18.5 2775.00	25.66	134 20,100	106 15,900	139 20,850
20 Nov	4085.00	100.1 ₹ 15,015	-45.9 -6885.00	25.47	51 7,650	29 4,350	33 4,950
19 Nov	4026.50	146 ₹ 21,900	31 4650.00	-	0 0	1 150	0 0
18 Nov	3997.20	146 ₹ 21,900	31 4650.00	-	1 150	0 0	3 450
17 Nov	4036.20	115 ₹ 17,250	15 2250.00	-	0 0	0 0	0 0
14 Nov	4053.70	115 ₹ 17,250	15 2250.00	-	0 0	0 0	0 0
13 Nov	4062.50	115 ₹ 17,250	15 2250.00	-	0 0	0 0	0 0
12 Nov	4058.00	115 ₹ 17,250	15 2250.00	-	0 0	1 150	0 0
11 Nov	4072.20	115 ₹ 17,250	15 2250.00	25.65	1 150	0 0	2 300
10 Nov	4019.00	100 ₹ 15,000	-29.6 -4440.00	-	0 0	0 0	0 0
7 Nov	4011.00	100 ₹ 15,000	-29.6 -4440.00	-	0 0	0 0	0 0
6 Nov	4082.20	100 ₹ 15,000	-29.6 -4440.00	-	0 0	0 0	0 0
4 Nov	4182.40	100 ₹ 15,000	-29.6 -4440.00	-	0 0	2 300	0 0
3 Nov	4156.00	100 ₹ 15,000	-29.6 -4440.00	27.20	2 300	1 150	1 150
31 Oct	4153.50	129.6 ₹ 19,440	0 0.00	-	0 0	0 0	0 0
30 Oct	4161.10	129.6 ₹ 19,440	0 0.00	2.73	0 0	0 0	0 0
29 Oct	4229.40	129.6 ₹ 19,440	0 0.00	3.81	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4050 expiring on 30DEC2025

Delta for 4050 PE is -

Historical price for 4050 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 227.35, which was -16.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 279

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 227.35, which was -16.6 lower than the previous day. The implied volatity was 18.09, the open interest changed by -1 which decreased total open position to 277

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 246.8, which was 90.35 higher than the previous day. The implied volatity was 30.29, the open interest changed by -5 which decreased total open position to 281

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 155.85, which was -48.4 lower than the previous day. The implied volatity was 22.82, the open interest changed by -4 which decreased total open position to 287

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 204.25, which was 72.05 higher than the previous day. The implied volatity was 27.59, the open interest changed by -23 which decreased total open position to 291

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 128.3, which was -23.6 lower than the previous day. The implied volatity was 21.81, the open interest changed by 2 which increased total open position to 312

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 153.8, which was -7 lower than the previous day. The implied volatity was 21.66, the open interest changed by -2 which decreased total open position to 310

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 160.8, which was 37.05 higher than the previous day. The implied volatity was 21.49, the open interest changed by -30 which decreased total open position to 313

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 123.5, which was -0.45 lower than the previous day. The implied volatity was 21.15, the open interest changed by 1 which increased total open position to 344

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 124.65, which was 13.6 higher than the previous day. The implied volatity was 20.76, the open interest changed by -12 which decreased total open position to 344

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 112.1, which was 14.25 higher than the previous day. The implied volatity was 21.66, the open interest changed by 61 which increased total open position to 350

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 99.95, which was 4.95 higher than the previous day. The implied volatity was 20.90, the open interest changed by 35 which increased total open position to 290

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 95.9, which was -30.2 lower than the previous day. The implied volatity was 19.89, the open interest changed by 62 which increased total open position to 257

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 128.6, which was -10.95 lower than the previous day. The implied volatity was 23.75, the open interest changed by -10 which decreased total open position to 193

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 139.2, which was 20.9 higher than the previous day. The implied volatity was 25.20, the open interest changed by 65 which increased total open position to 205

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 118.6, which was 18.5 higher than the previous day. The implied volatity was 25.66, the open interest changed by 106 which increased total open position to 139

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 100.1, which was -45.9 lower than the previous day. The implied volatity was 25.47, the open interest changed by 29 which increased total open position to 33

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 146, which was 31 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov DMART was trading at 3997.20. The strike last trading price was 146, which was 31 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Nov DMART was trading at 4036.20. The strike last trading price was 115, which was 15 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 115, which was 15 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 115, which was 15 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 115, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov DMART was trading at 4072.20. The strike last trading price was 115, which was 15 higher than the previous day. The implied volatity was 25.65, the open interest changed by 0 which decreased total open position to 2

On 10 Nov DMART was trading at 4019.00. The strike last trading price was 100, which was -29.6 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 100, which was -29.6 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 100, which was -29.6 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 100, which was -29.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov DMART was trading at 4156.00. The strike last trading price was 100, which was -29.6 lower than the previous day. The implied volatity was 27.20, the open interest changed by 1 which increased total open position to 1

On 31 Oct DMART was trading at 4153.50. The strike last trading price was 129.6, 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 129.6, which was 0 lower than the previous day. The implied volatity was 2.73, 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 129.6, which was 0 lower than the previous day. The implied volatity was 3.81, 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