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 4350 CE
Delta: 0.04 Vega: 0.69 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	3.6 ₹ 540	0.95 142.50	29.31	29 4,350	16 2,400	134 20,100
11 Dec	3830.80	2.6 ₹ 390	-0.65 -97.50	28.78	8 1,200	3 450	119 17,850
10 Dec	3816.30	3.25 ₹ 487.5	-2.25 -337.50	28.61	46 6,900	13 1,950	115 17,250
9 Dec	3910.00	5.7 ₹ 855	0.8 120.00	25.88	25 3,750	-7 -1,050	102 15,300
8 Dec	3867.60	4.9 ₹ 735	-1.6 -240.00	26.75	14 2,100	-5 -750	110 16,500
5 Dec	3952.10	6.3 ₹ 945	-0.35 -52.50	21.88	20 3,000	-3 -450	114 17,100
4 Dec	3913.30	6.65 ₹ 997.5	-0.4 -60.00	23.59	39 5,850	-7 -1,050	117 17,550
3 Dec	3909.70	7.15 ₹ 1,072.5	-1.75 -262.50	23.97	38 5,700	-2 -300	124 18,600
2 Dec	3961.80	8.9 ₹ 1,335	-0.4 -60.00	21.80	45 6,750	-8 -1,200	126 18,900
1 Dec	3963.30	9.4 ₹ 1,410	-4.95 -742.50	21.82	185 27,750	31 4,650	135 20,250
28 Nov	3996.50	13.8 ₹ 2,070	-0.45 -67.50	21.02	41 6,150	10 1,500	103 15,450
27 Nov	4007.10	14.25 ₹ 2,137.5	-2.35 -352.50	19.88	107 16,050	3 450	93 13,950
26 Nov	4019.10	16.25 ₹ 2,437.5	1.2 180.00	20.31	78 11,700	39 5,850	90 13,500
25 Nov	3988.60	15.05 ₹ 2,257.5	-1.9 -285.00	20.95	24 3,600	7 1,050	50 7,500
24 Nov	3987.50	16.95 ₹ 2,542.5	-9.8 -1470.00	21.37	43 6,450	14 2,100	43 6,450
21 Nov	4038.00	27 ₹ 4,050	-14.2 -2130.00	20.81	32 4,800	8 1,200	28 4,200
20 Nov	4085.00	40.8 ₹ 6,120	-47.2 -7080.00	21.56	26 3,900	16 2,400	17 2,550
19 Nov	4026.50	88 ₹ 13,200	-100.65 -15097.50	-	0 0	0 0	0 0
18 Nov	3997.20	88 ₹ 13,200	-100.65 -15097.50	-	0 0	0 0	0 0
17 Nov	4036.20	88 ₹ 13,200	-100.65 -15097.50	-	0 0	0 0	0 0
14 Nov	4053.70	88 ₹ 13,200	-100.65 -15097.50	-	0 0	0 0	0 0
13 Nov	4062.50	88 ₹ 13,200	-100.65 -15097.50	-	0 0	0 0	0 0
12 Nov	4058.00	88 ₹ 13,200	-100.65 -15097.50	-	0 0	0 0	0 0
11 Nov	4072.20	88 ₹ 13,200	-100.65 -15097.50	-	0 0	0 0	0 0
10 Nov	4019.00	88 ₹ 13,200	-100.65 -15097.50	-	0 0	0 0	0 0
7 Nov	4011.00	88 ₹ 13,200	-100.65 -15097.50	-	0 0	0 0	0 0

6 Nov	4082.20	88 ₹ 13,200	-100.65 -15097.50	-	0 0	0 0	0 0
30 Oct	4161.10	188.65 ₹ 28,297.5	0 0.00	1.96	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4350 expiring on 30DEC2025

Delta for 4350 CE is 0.04

Historical price for 4350 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 3.6, which was 0.95 higher than the previous day. The implied volatity was 29.31, the open interest changed by 16 which increased total open position to 134

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was 28.78, the open interest changed by 3 which increased total open position to 119

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 3.25, which was -2.25 lower than the previous day. The implied volatity was 28.61, the open interest changed by 13 which increased total open position to 115

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 5.7, which was 0.8 higher than the previous day. The implied volatity was 25.88, the open interest changed by -7 which decreased total open position to 102

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 4.9, which was -1.6 lower than the previous day. The implied volatity was 26.75, the open interest changed by -5 which decreased total open position to 110

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 6.3, which was -0.35 lower than the previous day. The implied volatity was 21.88, the open interest changed by -3 which decreased total open position to 114

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 6.65, which was -0.4 lower than the previous day. The implied volatity was 23.59, the open interest changed by -7 which decreased total open position to 117

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 7.15, which was -1.75 lower than the previous day. The implied volatity was 23.97, the open interest changed by -2 which decreased total open position to 124

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 8.9, which was -0.4 lower than the previous day. The implied volatity was 21.80, the open interest changed by -8 which decreased total open position to 126

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 9.4, which was -4.95 lower than the previous day. The implied volatity was 21.82, the open interest changed by 31 which increased total open position to 135

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 13.8, which was -0.45 lower than the previous day. The implied volatity was 21.02, the open interest changed by 10 which increased total open position to 103

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 14.25, which was -2.35 lower than the previous day. The implied volatity was 19.88, the open interest changed by 3 which increased total open position to 93

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 16.25, which was 1.2 higher than the previous day. The implied volatity was 20.31, the open interest changed by 39 which increased total open position to 90

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 15.05, which was -1.9 lower than the previous day. The implied volatity was 20.95, the open interest changed by 7 which increased total open position to 50

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 16.95, which was -9.8 lower than the previous day. The implied volatity was 21.37, the open interest changed by 14 which increased total open position to 43

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 27, which was -14.2 lower than the previous day. The implied volatity was 20.81, the open interest changed by 8 which increased total open position to 28

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 40.8, which was -47.2 lower than the previous day. The implied volatity was 21.56, the open interest changed by 16 which increased total open position to 17

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 88, which was -100.65 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 88, which was -100.65 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 88, which was -100.65 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 88, which was -100.65 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 88, which was -100.65 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 88, which was -100.65 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 88, which was -100.65 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 88, which was -100.65 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 88, which was -100.65 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 88, which was -100.65 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 188.65, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0

DMART 30DEC2025 4350 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	380.4 ₹ 57,060	72.4 10860.00	-	0 0	0 0	2 300
11 Dec	3830.80	380.4 ₹ 57,060	72.4 10860.00	-	0 0	0 0	2 300
10 Dec	3816.30	380.4 ₹ 57,060	72.4 10860.00	-	0 0	0 0	2 300
9 Dec	3910.00	380.4 ₹ 57,060	72.4 10860.00	-	0 0	0 0	0 0
8 Dec	3867.60	380.4 ₹ 57,060	72.4 10860.00	-	0 0	0 0	2 300
5 Dec	3952.10	380.4 ₹ 57,060	72.4 10860.00	-	0 0	0 0	0 0
4 Dec	3913.30	380.4 ₹ 57,060	72.4 10860.00	-	0 0	0 0	0 0
3 Dec	3909.70	380.4 ₹ 57,060	72.4 10860.00	-	0 0	0 0	0 0
2 Dec	3961.80	380.4 ₹ 57,060	72.4 10860.00	-	0 0	0 0	0 0
1 Dec	3963.30	380.4 ₹ 57,060	72.4 10860.00	28.92	2 300	-1 -150	1 150
28 Nov	3996.50	308 ₹ 46,200	38 5700.00	-	0 0	0 0	0 0
27 Nov	4007.10	308 ₹ 46,200	38 5700.00	-	0 0	0 0	0 0
26 Nov	4019.10	308 ₹ 46,200	38 5700.00	-	0 0	0 0	0 0
25 Nov	3988.60	308 ₹ 46,200	38 5700.00	-	0 0	0 0	0 0
24 Nov	3987.50	308 ₹ 46,200	38 5700.00	-	0 0	0 0	0 0
21 Nov	4038.00	308 ₹ 46,200	38 5700.00	-	0 0	1 150	0 0
20 Nov	4085.00	308 ₹ 46,200	38 5700.00	32.25	1 150	0 0	1 150
19 Nov	4026.50	270 ₹ 40,500	-2.15 -322.50	-	0 0	0 0	0 0
18 Nov	3997.20	270 ₹ 40,500	-2.15 -322.50	-	0 0	0 0	0 0
17 Nov	4036.20	270 ₹ 40,500	-2.15 -322.50	-	0 0	0 0	0 0
14 Nov	4053.70	270 ₹ 40,500	-2.15 -322.50	-	0 0	0 0	0 0
13 Nov	4062.50	270 ₹ 40,500	-2.15 -322.50	-	0 0	0 0	0 0
12 Nov	4058.00	270 ₹ 40,500	-2.15 -322.50	-	0 0	0 0	0 0
11 Nov	4072.20	270 ₹ 40,500	-2.15 -322.50	-	0 0	0 0	0 0
10 Nov	4019.00	270 ₹ 40,500	-2.15 -322.50	-	0 0	0 0	0 0
7 Nov	4011.00	270 ₹ 40,500	-2.15 -322.50	-	0 0	0 0	0 0
6 Nov	4082.20	270 ₹ 40,500	-2.15 -322.50	-	0 0	0 0	0 0
30 Oct	4161.10	272.15 ₹ 40,822.5	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4350 expiring on 30DEC2025

Delta for 4350 PE is -

Historical price for 4350 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 380.4, which was 72.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 380.4, which was 72.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 380.4, which was 72.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 380.4, which was 72.4 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 380.4, which was 72.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 380.4, which was 72.4 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 380.4, which was 72.4 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 380.4, which was 72.4 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 380.4, which was 72.4 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 380.4, which was 72.4 higher than the previous day. The implied volatity was 28.92, the open interest changed by -1 which decreased total open position to 1

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 308, which was 38 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 308, which was 38 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 308, which was 38 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 308, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 308, which was 38 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 308, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 308, which was 38 higher than the previous day. The implied volatity was 32.25, the open interest changed by 0 which decreased total open position to 1

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 270, which was -2.15 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 270, which was -2.15 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 270, which was -2.15 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 270, which was -2.15 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 270, which was -2.15 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 270, which was -2.15 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 270, which was -2.15 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 270, which was -2.15 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 270, which was -2.15 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 270, which was -2.15 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 272.15, 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

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