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 4150 CE
Delta: 0.08 Vega: 1.28 Theta: -0.89 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	7 ₹ 1,050	-0.05 -7.50	22.75	79 11,850	10 1,500	349 52,350
11 Dec	3830.80	6.7 ₹ 1,005	-0.6 -90.00	23.98	235 35,250	-2 -300	340 51,000
10 Dec	3816.30	7.4 ₹ 1,110	-7.8 -1170.00	23.32	501 75,150	-36 -5,400	344 51,600
9 Dec	3910.00	14.15 ₹ 2,122.5	0.15 22.50	20.58	290 43,500	4 600	381 57,150
8 Dec	3867.60	13 ₹ 1,950	-9.7 -1455.00	22.42	457 68,550	-47 -7,050	377 56,550
5 Dec	3952.10	22 ₹ 3,300	-0.1 -15.00	18.69	221 33,150	20 3,000	425 63,750
4 Dec	3913.30	21.9 ₹ 3,285	0.25 37.50	20.89	118 17,700	20 3,000	406 60,900
3 Dec	3909.70	20.85 ₹ 3,127.5	-11.35 -1702.50	20.73	471 70,650	109 16,350	387 58,050
2 Dec	3961.80	31.95 ₹ 4,792.5	-2.2 -330.00	19.84	167 25,050	-4 -600	277 41,550
1 Dec	3963.30	33.85 ₹ 5,077.5	-15.2 -2280.00	20.19	344 51,600	65 9,750	283 42,450
28 Nov	3996.50	48 ₹ 7,200	-1.5 -225.00	19.96	160 24,000	29 4,350	220 33,000
27 Nov	4007.10	49.65 ₹ 7,447.5	-5.4 -810.00	18.51	251 37,650	31 4,650	191 28,650
26 Nov	4019.10	54 ₹ 8,100	4.35 652.50	19.11	127 19,050	28 4,200	158 23,700
25 Nov	3988.60	49.1 ₹ 7,365	-3.15 -472.50	19.57	182 27,300	47 7,050	130 19,500
24 Nov	3987.50	50.95 ₹ 7,642.5	-22.1 -3315.00	19.96	106 15,900	26 3,900	83 12,450
21 Nov	4038.00	72.75 ₹ 10,912.5	-29.25 -4387.50	19.25	51 7,650	24 3,600	56 8,400
20 Nov	4085.00	102 ₹ 15,300	20 3000.00	20.64	59 8,850	15 2,250	32 4,800
19 Nov	4026.50	82 ₹ 12,300	10.1 1515.00	20.78	5 750	1 150	17 2,550
18 Nov	3997.20	71.9 ₹ 10,785	-17.1 -2565.00	21.53	15 2,250	8 1,200	16 2,400
17 Nov	4036.20	89 ₹ 13,350	-16 -2400.00	21.10	6 900	4 600	7 1,050
14 Nov	4053.70	105 ₹ 15,750	5 750.00	21.88	2 300	0 0	2 300
13 Nov	4062.50	100 ₹ 15,000	-60 -9000.00	20.16	1 150	0 0	1 150
12 Nov	4058.00	160 ₹ 24,000	-124.55 -18682.50	-	0 0	0 0	0 0
11 Nov	4072.20	160 ₹ 24,000	-124.55 -18682.50	-	0 0	0 0	0 0
10 Nov	4019.00	160 ₹ 24,000	-124.55 -18682.50	-	0 0	0 0	0 0
7 Nov	4011.00	160 ₹ 24,000	-124.55 -18682.50	-	0 0	0 0	0 0
6 Nov	4082.20	160 ₹ 24,000	-124.55 -18682.50	-	0 0	0 0	0 0
4 Nov	4182.40	160 ₹ 24,000	-124.55 -18682.50	-	0 0	1 150	0 0

3 Nov	4156.00	160 ₹ 24,000	-124.55 -18682.50	17.85	1 150	0 0	0 0
31 Oct	4153.50	284.55 ₹ 42,682.5	0 0.00	-	0 0	0 0	0 0
30 Oct	4161.10	284.55 ₹ 42,682.5	0 0.00	-	0 0	0 0	0 0
29 Oct	4229.40	284.55 ₹ 42,682.5	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4150 expiring on 30DEC2025

Delta for 4150 CE is 0.08

Historical price for 4150 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 7, which was -0.05 lower than the previous day. The implied volatity was 22.75, the open interest changed by 10 which increased total open position to 349

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 6.7, which was -0.6 lower than the previous day. The implied volatity was 23.98, the open interest changed by -2 which decreased total open position to 340

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 7.4, which was -7.8 lower than the previous day. The implied volatity was 23.32, the open interest changed by -36 which decreased total open position to 344

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 14.15, which was 0.15 higher than the previous day. The implied volatity was 20.58, the open interest changed by 4 which increased total open position to 381

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 13, which was -9.7 lower than the previous day. The implied volatity was 22.42, the open interest changed by -47 which decreased total open position to 377

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 22, which was -0.1 lower than the previous day. The implied volatity was 18.69, the open interest changed by 20 which increased total open position to 425

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 21.9, which was 0.25 higher than the previous day. The implied volatity was 20.89, the open interest changed by 20 which increased total open position to 406

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 20.85, which was -11.35 lower than the previous day. The implied volatity was 20.73, the open interest changed by 109 which increased total open position to 387

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 31.95, which was -2.2 lower than the previous day. The implied volatity was 19.84, the open interest changed by -4 which decreased total open position to 277

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 33.85, which was -15.2 lower than the previous day. The implied volatity was 20.19, the open interest changed by 65 which increased total open position to 283

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 48, which was -1.5 lower than the previous day. The implied volatity was 19.96, the open interest changed by 29 which increased total open position to 220

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 49.65, which was -5.4 lower than the previous day. The implied volatity was 18.51, the open interest changed by 31 which increased total open position to 191

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 54, which was 4.35 higher than the previous day. The implied volatity was 19.11, the open interest changed by 28 which increased total open position to 158

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 49.1, which was -3.15 lower than the previous day. The implied volatity was 19.57, the open interest changed by 47 which increased total open position to 130

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 50.95, which was -22.1 lower than the previous day. The implied volatity was 19.96, the open interest changed by 26 which increased total open position to 83

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 72.75, which was -29.25 lower than the previous day. The implied volatity was 19.25, the open interest changed by 24 which increased total open position to 56

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 102, which was 20 higher than the previous day. The implied volatity was 20.64, the open interest changed by 15 which increased total open position to 32

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 82, which was 10.1 higher than the previous day. The implied volatity was 20.78, the open interest changed by 1 which increased total open position to 17

On 18 Nov DMART was trading at 3997.20. The strike last trading price was 71.9, which was -17.1 lower than the previous day. The implied volatity was 21.53, the open interest changed by 8 which increased total open position to 16

On 17 Nov DMART was trading at 4036.20. The strike last trading price was 89, which was -16 lower than the previous day. The implied volatity was 21.10, the open interest changed by 4 which increased total open position to 7

On 14 Nov DMART was trading at 4053.70. The strike last trading price was 105, which was 5 higher than the previous day. The implied volatity was 21.88, the open interest changed by 0 which decreased total open position to 2

On 13 Nov DMART was trading at 4062.50. The strike last trading price was 100, which was -60 lower than the previous day. The implied volatity was 20.16, the open interest changed by 0 which decreased total open position to 1

On 12 Nov DMART was trading at 4058.00. The strike last trading price was 160, which was -124.55 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 160, which was -124.55 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 160, which was -124.55 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 160, which was -124.55 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 160, which was -124.55 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 160, which was -124.55 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 160, which was -124.55 lower than the previous day. The implied volatity was 17.85, 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 284.55, 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 284.55, 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 284.55, 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 4150 PE
Delta: -0.79 Vega: 2.48 Theta: -1.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	322.65 ₹ 48,397.5	2.25 337.50	38.34	2 300	-1 -150	27 4,050
11 Dec	3830.80	323.45 ₹ 48,517.5	156.3 23445.00	20.28	4 600	0 0	31 4,650
10 Dec	3816.30	167.15 ₹ 25,072.5	4.75 712.50	-	0 0	0 0	31 4,650
9 Dec	3910.00	167.15 ₹ 25,072.5	4.75 712.50	-	0 0	0 0	0 0
8 Dec	3867.60	167.15 ₹ 25,072.5	4.75 712.50	-	0 0	0 0	31 4,650
5 Dec	3952.10	167.15 ₹ 25,072.5	4.75 712.50	-	0 0	0 0	0 0
4 Dec	3913.30	167.15 ₹ 25,072.5	4.75 712.50	-	0 0	0 0	0 0
3 Dec	3909.70	167.15 ₹ 25,072.5	4.75 712.50	-	0 0	0 0	0 0
2 Dec	3961.80	167.15 ₹ 25,072.5	4.75 712.50	-	0 0	0 0	0 0
1 Dec	3963.30	167.15 ₹ 25,072.5	4.75 712.50	-	0 0	0 0	0 0
28 Nov	3996.50	167.15 ₹ 25,072.5	4.75 712.50	20.26	6 900	0 0	31 4,650
27 Nov	4007.10	162.4 ₹ 24,360	-33.35 -5002.50	21.84	48 7,200	9 1,350	30 4,500
26 Nov	4019.10	195.75 ₹ 29,362.5	-3.85 -577.50	-	0 0	3 450	0 0
25 Nov	3988.60	195.75 ₹ 29,362.5	-3.85 -577.50	25.23	5 750	3 450	21 3,150
24 Nov	3987.50	199.6 ₹ 29,940	32.6 4890.00	25.25	2 300	-1 -150	17 2,550
21 Nov	4038.00	167 ₹ 25,050	17 2550.00	24.79	18 2,700	16 2,400	18 2,700
20 Nov	4085.00	150 ₹ 22,500	20 3000.00	-	0 0	0 0	0 0
19 Nov	4026.50	150 ₹ 22,500	20 3000.00	-	0 0	0 0	0 0
18 Nov	3997.20	150 ₹ 22,500	20 3000.00	-	0 0	0 0	0 0
17 Nov	4036.20	150 ₹ 22,500	20 3000.00	-	0 0	0 0	0 0
14 Nov	4053.70	150 ₹ 22,500	20 3000.00	-	0 0	0 0	0 0
13 Nov	4062.50	150 ₹ 22,500	20 3000.00	-	0 0	0 0	0 0
12 Nov	4058.00	150 ₹ 22,500	20 3000.00	-	0 0	0 0	0 0
11 Nov	4072.20	150 ₹ 22,500	20 3000.00	-	0 0	0 0	0 0
10 Nov	4019.00	150 ₹ 22,500	20 3000.00	-	0 0	0 0	0 0
7 Nov	4011.00	150 ₹ 22,500	20 3000.00	-	0 0	0 0	0 0
6 Nov	4082.20	150 ₹ 22,500	20 3000.00	-	0 0	0 0	0 0
4 Nov	4182.40	150 ₹ 22,500	20 3000.00	-	0 0	1 150	0 0
3 Nov	4156.00	150 ₹ 22,500	20 3000.00	28.77	1 150	0 0	1 150
31 Oct	4153.50	130 ₹ 19,500	-40.15 -6022.50	-	0 0	0 0	0 0
30 Oct	4161.10	130 ₹ 19,500	-40.15 -6022.50	-	0 0	1 150	0 0
29 Oct	4229.40	130 ₹ 19,500	-40.15 -6022.50	28.64	1 150	0 0	0 0

For Avenue Supermarts Limited - strike price 4150 expiring on 30DEC2025

Delta for 4150 PE is -0.79

Historical price for 4150 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 322.65, which was 2.25 higher than the previous day. The implied volatity was 38.34, the open interest changed by -1 which decreased total open position to 27

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 323.45, which was 156.3 higher than the previous day. The implied volatity was 20.28, the open interest changed by 0 which decreased total open position to 31

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 167.15, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 167.15, which was 4.75 higher 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 167.15, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 167.15, which was 4.75 higher 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 167.15, which was 4.75 higher 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 167.15, which was 4.75 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 167.15, which was 4.75 higher 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 167.15, which was 4.75 higher 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 167.15, which was 4.75 higher than the previous day. The implied volatity was 20.26, the open interest changed by 0 which decreased total open position to 31

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 162.4, which was -33.35 lower than the previous day. The implied volatity was 21.84, the open interest changed by 9 which increased total open position to 30

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 195.75, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 195.75, which was -3.85 lower than the previous day. The implied volatity was 25.23, the open interest changed by 3 which increased total open position to 21

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 199.6, which was 32.6 higher than the previous day. The implied volatity was 25.25, the open interest changed by -1 which decreased total open position to 17

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 167, which was 17 higher than the previous day. The implied volatity was 24.79, the open interest changed by 16 which increased total open position to 18

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 150, which was 20 higher 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 150, which was 20 higher 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 150, which was 20 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 150, which was 20 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 150, which was 20 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 150, which was 20 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 150, which was 20 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 150, which was 20 higher 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 150, which was 20 higher 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 150, which was 20 higher 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 150, which was 20 higher 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 150, which was 20 higher 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 150, which was 20 higher than the previous day. The implied volatity was 28.77, the open interest changed by 0 which decreased total open position to 1

On 31 Oct DMART was trading at 4153.50. The strike last trading price was 130, which was -40.15 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 130, which was -40.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct DMART was trading at 4229.40. The strike last trading price was 130, which was -40.15 lower than the previous day. The implied volatity was 28.64, 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