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 4250 CE
Delta: 0.05 Vega: 0.85 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	4.2 ₹ 630	0.1 15.00	25.42	32 4,800	13 1,950	177 26,550
11 Dec	3830.80	4.1 ₹ 615	-0.5 -75.00	26.48	46 6,900	-18 -2,700	164 24,600
10 Dec	3816.30	4.6 ₹ 690	-4 -600.00	25.84	136 20,400	-61 -9,150	183 27,450
9 Dec	3910.00	8.6 ₹ 1,290	0.3 45.00	23.23	51 7,650	-20 -3,000	244 36,600
8 Dec	3867.60	7.75 ₹ 1,162.5	-4.1 -615.00	24.60	193 28,950	-19 -2,850	268 40,200
5 Dec	3952.10	11.35 ₹ 1,702.5	-0.5 -75.00	20.18	141 21,150	29 4,350	287 43,050
4 Dec	3913.30	11.7 ₹ 1,755	0 0.00	22.11	153 22,950	-23 -3,450	256 38,400
3 Dec	3909.70	11.6 ₹ 1,740	-5.3 -795.00	22.15	324 48,600	-48 -7,200	276 41,400

2 Dec	3961.80	16.85 ₹ 2,527.5	-0.8 -120.00	20.78	133 19,950	-2 -300	326 48,900
1 Dec	3963.30	17.65 ₹ 2,647.5	-8.65 -1297.50	20.85	232 34,800	95 14,250	328 49,200
28 Nov	3996.50	25.85 ₹ 3,877.5	-0.55 -82.50	20.35	110 16,500	31 4,650	237 35,550
27 Nov	4007.10	26.65 ₹ 3,997.5	-4 -600.00	19.07	122 18,300	5 750	205 30,750
26 Nov	4019.10	30 ₹ 4,500	2.5 375.00	19.65	241 36,150	48 7,200	198 29,700
25 Nov	3988.60	28.15 ₹ 4,222.5	-2.45 -367.50	20.30	160 24,000	67 10,050	152 22,800
24 Nov	3987.50	30.9 ₹ 4,635	-14.35 -2152.50	20.98	74 11,100	3 450	86 12,900
21 Nov	4038.00	45.3 ₹ 6,795	-20.25 -3037.50	20.14	98 14,700	57 8,550	93 13,950
20 Nov	4085.00	65.25 ₹ 9,787.5	12.7 1905.00	21.01	47 7,050	25 3,750	36 5,400
19 Nov	4026.50	54.55 ₹ 8,182.5	9.4 1410.00	21.83	10 1,500	6 900	11 1,650
18 Nov	3997.20	45.15 ₹ 6,772.5	-17.65 -2647.50	21.91	2 300	1 150	5 750
17 Nov	4036.20	62.8 ₹ 9,420	-7.2 -1080.00	-	0 0	0 0	0 0
14 Nov	4053.70	62.8 ₹ 9,420	-7.2 -1080.00	20.78	2 300	0 0	4 600
13 Nov	4062.50	70 ₹ 10,500	-45 -6750.00	-	0 0	0 0	0 0
12 Nov	4058.00	70 ₹ 10,500	-45 -6750.00	-	0 0	0 0	0 0
11 Nov	4072.20	70 ₹ 10,500	-45 -6750.00	-	0 0	0 0	0 0
10 Nov	4019.00	70 ₹ 10,500	-45 -6750.00	-	0 0	3 450	0 0
7 Nov	4011.00	70 ₹ 10,500	-45 -6750.00	22.42	4 600	2 300	3 450
6 Nov	4082.20	115 ₹ 17,250	-118.15 -17722.50	-	0 0	0 0	0 0
4 Nov	4182.40	115 ₹ 17,250	-118.15 -17722.50	-	0 0	1 150	0 0
3 Nov	4156.00	115 ₹ 17,250	-118.15 -17722.50	18.90	1 150	0 0	0 0
31 Oct	4153.50	233.15 ₹ 34,972.5	0 0.00	-	0 0	0 0	0 0
30 Oct	4161.10	233.15 ₹ 34,972.5	0 0.00	0.42	0 0	0 0	0 0
29 Oct	4229.40	233.15 ₹ 34,972.5	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4250 expiring on 30DEC2025

Delta for 4250 CE is 0.05

Historical price for 4250 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 4.2, which was 0.1 higher than the previous day. The implied volatity was 25.42, the open interest changed by 13 which increased total open position to 177

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 4.1, which was -0.5 lower than the previous day. The implied volatity was 26.48, the open interest changed by -18 which decreased total open position to 164

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 4.6, which was -4 lower than the previous day. The implied volatity was 25.84, the open interest changed by -61 which decreased total open position to 183

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 8.6, which was 0.3 higher than the previous day. The implied volatity was 23.23, the open interest changed by -20 which decreased total open position to 244

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 7.75, which was -4.1 lower than the previous day. The implied volatity was 24.60, the open interest changed by -19 which decreased total open position to 268

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 11.35, which was -0.5 lower than the previous day. The implied volatity was 20.18, the open interest changed by 29 which increased total open position to 287

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 11.7, which was 0 lower than the previous day. The implied volatity was 22.11, the open interest changed by -23 which decreased total open position to 256

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 11.6, which was -5.3 lower than the previous day. The implied volatity was 22.15, the open interest changed by -48 which decreased total open position to 276

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 16.85, which was -0.8 lower than the previous day. The implied volatity was 20.78, the open interest changed by -2 which decreased total open position to 326

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 17.65, which was -8.65 lower than the previous day. The implied volatity was 20.85, the open interest changed by 95 which increased total open position to 328

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 25.85, which was -0.55 lower than the previous day. The implied volatity was 20.35, the open interest changed by 31 which increased total open position to 237

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 26.65, which was -4 lower than the previous day. The implied volatity was 19.07, the open interest changed by 5 which increased total open position to 205

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 30, which was 2.5 higher than the previous day. The implied volatity was 19.65, the open interest changed by 48 which increased total open position to 198

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 28.15, which was -2.45 lower than the previous day. The implied volatity was 20.30, the open interest changed by 67 which increased total open position to 152

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 30.9, which was -14.35 lower than the previous day. The implied volatity was 20.98, the open interest changed by 3 which increased total open position to 86

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 45.3, which was -20.25 lower than the previous day. The implied volatity was 20.14, the open interest changed by 57 which increased total open position to 93

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 65.25, which was 12.7 higher than the previous day. The implied volatity was 21.01, the open interest changed by 25 which increased total open position to 36

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 54.55, which was 9.4 higher than the previous day. The implied volatity was 21.83, the open interest changed by 6 which increased total open position to 11

On 18 Nov DMART was trading at 3997.20. The strike last trading price was 45.15, which was -17.65 lower than the previous day. The implied volatity was 21.91, the open interest changed by 1 which increased total open position to 5

On 17 Nov DMART was trading at 4036.20. The strike last trading price was 62.8, which was -7.2 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 62.8, which was -7.2 lower than the previous day. The implied volatity was 20.78, the open interest changed by 0 which decreased total open position to 4

On 13 Nov DMART was trading at 4062.50. The strike last trading price was 70, which was -45 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 70, which was -45 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 70, which was -45 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 70, which was -45 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 7 Nov DMART was trading at 4011.00. The strike last trading price was 70, which was -45 lower than the previous day. The implied volatity was 22.42, the open interest changed by 2 which increased total open position to 3

On 6 Nov DMART was trading at 4082.20. The strike last trading price was 115, which was -118.15 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 115, which was -118.15 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 115, which was -118.15 lower than the previous day. The implied volatity was 18.90, 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 233.15, 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 233.15, which was 0 lower than the previous day. The implied volatity was 0.42, 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 233.15, 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 4250 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	366.55 ₹ 54,982.5	103.5 15525.00	-	0 0	0 0	7 1,050
11 Dec	3830.80	366.55 ₹ 54,982.5	103.5 15525.00	-	0 0	0 0	7 1,050
10 Dec	3816.30	366.55 ₹ 54,982.5	103.5 15525.00	-	3 450	0 0	6 900
9 Dec	3910.00	263.05 ₹ 39,457.5	50.7 7605.00	-	0 0	0 0	0 0
8 Dec	3867.60	263.05 ₹ 39,457.5	50.7 7605.00	-	0 0	0 0	6 900
5 Dec	3952.10	263.05 ₹ 39,457.5	50.7 7605.00	-	0 0	0 0	0 0
4 Dec	3913.30	263.05 ₹ 39,457.5	50.7 7605.00	-	0 0	0 0	0 0
3 Dec	3909.70	263.05 ₹ 39,457.5	50.7 7605.00	-	0 0	0 0	0 0
2 Dec	3961.80	263.05 ₹ 39,457.5	50.7 7605.00	-	0 0	0 0	0 0
1 Dec	3963.30	263.05 ₹ 39,457.5	50.7 7605.00	-	0 0	0 0	0 0
28 Nov	3996.50	263.05 ₹ 39,457.5	50.7 7605.00	-	0 0	0 0	0 0
27 Nov	4007.10	263.05 ₹ 39,457.5	50.7 7605.00	-	0 0	0 0	0 0
26 Nov	4019.10	263.05 ₹ 39,457.5	50.7 7605.00	-	0 0	0 0	0 0
25 Nov	3988.60	263.05 ₹ 39,457.5	50.7 7605.00	-	0 0	2 300	0 0
24 Nov	3987.50	263.05 ₹ 39,457.5	50.7 7605.00	23.33	2 300	0 0	4 600
21 Nov	4038.00	212.35 ₹ 31,852.5	-27.65 -4147.50	-	0 0	2 300	0 0
20 Nov	4085.00	212.35 ₹ 31,852.5	-27.65 -4147.50	26.57	2 300	1 150	3 450
19 Nov	4026.50	240 ₹ 36,000	-21.9 -3285.00	-	0 0	0 0	0 0
18 Nov	3997.20	240 ₹ 36,000	-21.9 -3285.00	-	0 0	0 0	0 0
17 Nov	4036.20	240 ₹ 36,000	-21.9 -3285.00	-	0 0	0 0	0 0
14 Nov	4053.70	240 ₹ 36,000	-21.9 -3285.00	-	0 0	1 150	0 0
13 Nov	4062.50	240 ₹ 36,000	-21.9 -3285.00	27.65	1 150	0 0	1 150
12 Nov	4058.00	261.9 ₹ 39,285	39.6 5940.00	-	0 0	0 0	0 0
11 Nov	4072.20	261.9 ₹ 39,285	39.6 5940.00	-	0 0	0 0	0 0
10 Nov	4019.00	261.9 ₹ 39,285	39.6 5940.00	-	0 0	-1 -150	0 0
7 Nov	4011.00	261.9 ₹ 39,285	39.6 5940.00	25.82	1 150	0 0	2 300
6 Nov	4082.20	222.3 ₹ 33,345	17.3 2595.00	26.88	1 150	0 0	1 150
4 Nov	4182.40	205 ₹ 30,750	-12.65 -1897.50	-	0 0	1 150	0 0
3 Nov	4156.00	205 ₹ 30,750	-12.65 -1897.50	29.69	1 150	0 0	0 0
31 Oct	4153.50	217.65 ₹ 32,647.5	0 0.00	-	0 0	0 0	0 0
30 Oct	4161.10	217.65 ₹ 32,647.5	0 0.00	-	0 0	0 0	0 0
29 Oct	4229.40	217.65 ₹ 32,647.5	0 0.00	0.84	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4250 expiring on 30DEC2025

Delta for 4250 PE is -

Historical price for 4250 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 366.55, which was 103.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 366.55, which was 103.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 366.55, which was 103.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 263.05, which was 50.7 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 263.05, which was 50.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 263.05, which was 50.7 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 263.05, which was 50.7 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 263.05, which was 50.7 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 263.05, which was 50.7 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 263.05, which was 50.7 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 263.05, which was 50.7 higher 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 263.05, which was 50.7 higher 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 263.05, which was 50.7 higher 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 263.05, which was 50.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 263.05, which was 50.7 higher than the previous day. The implied volatity was 23.33, the open interest changed by 0 which decreased total open position to 4

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 212.35, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 212.35, which was -27.65 lower than the previous day. The implied volatity was 26.57, the open interest changed by 1 which increased total open position to 3

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 240, which was -21.9 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 240, which was -21.9 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 240, which was -21.9 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 240, which was -21.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov DMART was trading at 4062.50. The strike last trading price was 240, which was -21.9 lower than the previous day. The implied volatity was 27.65, 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 261.9, which was 39.6 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 261.9, which was 39.6 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 261.9, which was 39.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov DMART was trading at 4011.00. The strike last trading price was 261.9, which was 39.6 higher than the previous day. The implied volatity was 25.82, the open interest changed by 0 which decreased total open position to 2

On 6 Nov DMART was trading at 4082.20. The strike last trading price was 222.3, which was 17.3 higher than the previous day. The implied volatity was 26.88, the open interest changed by 0 which decreased total open position to 1

On 4 Nov DMART was trading at 4182.40. The strike last trading price was 205, which was -12.65 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 205, which was -12.65 lower than the previous day. The implied volatity was 29.69, 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 217.65, 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 217.65, 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 217.65, which was 0 lower than the previous day. The implied volatity was 0.84, 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