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 4450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	150.75 ₹ 22,612.5	0 0.00	-	0 0	0 0	0 0
11 Dec	3830.80	150.75 ₹ 22,612.5	0 0.00	-	0 0	0 0	0 0
10 Dec	3816.30	150.75 ₹ 22,612.5	0 0.00	15.41	0 0	0 0	0 0
9 Dec	3910.00	150.75 ₹ 22,612.5	0 0.00	12.49	0 0	0 0	0 0
8 Dec	3867.60	150.75 ₹ 22,612.5	0 0.00	13.13	0 0	0 0	0 0
5 Dec	3952.10	150.75 ₹ 22,612.5	0 0.00	10.70	0 0	0 0	0 0
4 Dec	3913.30	150.75 ₹ 22,612.5	0 0.00	11.29	0 0	0 0	0 0
3 Dec	3909.70	150.75 ₹ 22,612.5	0 0.00	11.27	0 0	0 0	0 0
2 Dec	3961.80	150.75 ₹ 22,612.5	0 0.00	9.42	0 0	0 0	0 0
1 Dec	3963.30	150.75 ₹ 22,612.5	0 0.00	9.29	0 0	0 0	0 0
28 Nov	3996.50	150.75 ₹ 22,612.5	0 0.00	8.22	0 0	0 0	0 0
27 Nov	4007.10	150.75 ₹ 22,612.5	0 0.00	7.74	0 0	0 0	0 0

26 Nov	4019.10	150.75 ₹ 22,612.5	0 0.00	7.57	0 0	0 0	0 0
25 Nov	3988.60	150.75 ₹ 22,612.5	0 0.00	8.02	0 0	0 0	0 0
24 Nov	3987.50	150.75 ₹ 22,612.5	0 0.00	7.96	0 0	0 0	0 0
21 Nov	4038.00	150.75 ₹ 22,612.5	0 0.00	6.62	0 0	0 0	0 0
20 Nov	4085.00	150.75 ₹ 22,612.5	0 0.00	5.71	0 0	0 0	0 0
19 Nov	4026.50	150.75 ₹ 22,612.5	0 0.00	6.54	0 0	0 0	0 0
18 Nov	3997.20	150.75 ₹ 22,612.5	0 0.00	7.09	0 0	0 0	0 0
17 Nov	4036.20	150.75 ₹ 22,612.5	0 0.00	6.29	0 0	0 0	0 0
14 Nov	4053.70	150.75 ₹ 22,612.5	0 0.00	5.80	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4450 expiring on 30DEC2025

Delta for 4450 CE is -

Historical price for 4450 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 150.75, 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 Dec DMART was trading at 3830.80. The strike last trading price was 150.75, 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 Dec DMART was trading at 3816.30. The strike last trading price was 150.75, which was 0 lower than the previous day. The implied volatity was 15.41, the open interest changed by 0 which decreased total open position to 0

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 150.75, which was 0 lower than the previous day. The implied volatity was 12.49, 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 150.75, which was 0 lower than the previous day. The implied volatity was 13.13, the open interest changed by 0 which decreased total open position to 0

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 150.75, which was 0 lower than the previous day. The implied volatity was 10.70, 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 150.75, which was 0 lower than the previous day. The implied volatity was 11.29, 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 150.75, which was 0 lower than the previous day. The implied volatity was 11.27, 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 150.75, which was 0 lower than the previous day. The implied volatity was 9.42, 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 150.75, which was 0 lower than the previous day. The implied volatity was 9.29, 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 150.75, which was 0 lower than the previous day. The implied volatity was 8.22, 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 150.75, which was 0 lower than the previous day. The implied volatity was 7.74, 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 150.75, which was 0 lower than the previous day. The implied volatity was 7.57, 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 150.75, which was 0 lower than the previous day. The implied volatity was 8.02, 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 150.75, which was 0 lower than the previous day. The implied volatity was 7.96, 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 150.75, which was 0 lower than the previous day. The implied volatity was 6.62, 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 150.75, which was 0 lower than the previous day. The implied volatity was 5.71, 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 150.75, which was 0 lower than the previous day. The implied volatity was 6.54, 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 150.75, which was 0 lower than the previous day. The implied volatity was 7.09, 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 150.75, which was 0 lower than the previous day. The implied volatity was 6.29, 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 150.75, which was 0 lower than the previous day. The implied volatity was 5.80, the open interest changed by 0 which decreased total open position to 0

DMART 30DEC2025 4450 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	536.15 ₹ 80,422.5	86.15 12922.50	-	0 0	0 0	4 600
11 Dec	3830.80	536.15 ₹ 80,422.5	86.15 12922.50	-	0 0	0 0	4 600
10 Dec	3816.30	536.15 ₹ 80,422.5	86.15 12922.50	-	0 0	0 0	4 600
9 Dec	3910.00	536.15 ₹ 80,422.5	86.15 12922.50	42.55	3 450	0 0	1 150
8 Dec	3867.60	450 ₹ 67,500	116.8 17520.00	-	0 0	0 0	1 150
5 Dec	3952.10	450 ₹ 67,500	116.8 17520.00	-	0 0	0 0	0 0
4 Dec	3913.30	450 ₹ 67,500	116.8 17520.00	-	0 0	0 0	0 0
3 Dec	3909.70	450 ₹ 67,500	116.8 17520.00	-	0 0	0 0	0 0
2 Dec	3961.80	450 ₹ 67,500	116.8 17520.00	-	0 0	0 0	0 0
1 Dec	3963.30	450 ₹ 67,500	116.8 17520.00	-	0 0	0 0	0 0
28 Nov	3996.50	450 ₹ 67,500	116.8 17520.00	-	0 0	0 0	0 0
27 Nov	4007.10	450 ₹ 67,500	116.8 17520.00	-	0 0	0 0	0 0
26 Nov	4019.10	450 ₹ 67,500	116.8 17520.00	-	0 0	0 0	0 0
25 Nov	3988.60	450 ₹ 67,500	116.8 17520.00	-	0 0	1 150	0 0
24 Nov	3987.50	450 ₹ 67,500	116.8 17520.00	-	1 150	0 0	0 0
21 Nov	4038.00	333.2 ₹ 49,980	0 0.00	-	0 0	0 0	0 0
20 Nov	4085.00	333.2 ₹ 49,980	0 0.00	-	0 0	0 0	0 0
19 Nov	4026.50	333.2 ₹ 49,980	0 0.00	-	0 0	0 0	0 0
18 Nov	3997.20	333.2 ₹ 49,980	0 0.00	-	0 0	0 0	0 0
17 Nov	4036.20	333.2 ₹ 49,980	0 0.00	-	0 0	0 0	0 0
14 Nov	4053.70	333.2 ₹ 49,980	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4450 expiring on 30DEC2025

Delta for 4450 PE is -

Historical price for 4450 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 536.15, which was 86.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 536.15, which was 86.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 536.15, which was 86.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 536.15, which was 86.15 higher than the previous day. The implied volatity was 42.55, the open interest changed by 0 which decreased total open position to 1

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 450, which was 116.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 450, which was 116.8 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 450, which was 116.8 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 450, which was 116.8 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 450, which was 116.8 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 450, which was 116.8 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 450, which was 116.8 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 450, which was 116.8 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 450, which was 116.8 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 450, which was 116.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 450, which was 116.8 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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 333.2, 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