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 4500 CE
Delta: 0.02 Vega: 0.36 Theta: -0.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	1.6 ₹ 240	-0.2 -30.00	31.76	38 5,700	-6 -900	198 29,700
11 Dec	3830.80	1.95 ₹ 292.5	-0.05 -7.50	33.50	55 8,250	-3 -450	210 31,500
10 Dec	3816.30	2 ₹ 300	-1.35 -202.50	32.31	81 12,150	-11 -1,650	212 31,800
9 Dec	3910.00	3.35 ₹ 502.5	0.2 30.00	29.59	12 1,800	0 0	222 33,300
8 Dec	3867.60	3 ₹ 450	-0.55 -82.50	30.40	92 13,800	-9 -1,350	230 34,500
5 Dec	3952.10	3.2 ₹ 480	0.05 7.50	24.86	52 7,800	-5 -750	237 35,550
4 Dec	3913.30	3.15 ₹ 472.5	-0.15 -22.50	25.94	48 7,200	6 900	242 36,300
3 Dec	3909.70	3.2 ₹ 480	-0.75 -112.50	25.90	106 15,900	-38 -5,700	236 35,400
2 Dec	3961.80	3.95 ₹ 592.5	-0.2 -30.00	23.88	79 11,850	-28 -4,200	273 40,950
1 Dec	3963.30	3.8 ₹ 570	-2.4 -360.00	23.40	89 13,350	18 2,700	302 45,300

28 Nov	3996.50	6.35 ₹ 952.5	0 0.00	22.94	103 15,450	4 600	283 42,450
27 Nov	4007.10	6.25 ₹ 937.5	-1.25 -187.50	21.69	104 15,600	0 0	282 42,300
26 Nov	4019.10	7.25 ₹ 1,087.5	-0.4 -60.00	22.00	218 32,700	10 1,500	282 42,300
25 Nov	3988.60	8.1 ₹ 1,215	-0.1 -15.00	23.23	69 10,350	12 1,800	270 40,500
24 Nov	3987.50	8 ₹ 1,200	-5.1 -765.00	23.09	154 23,100	28 4,200	266 39,900
21 Nov	4038.00	13 ₹ 1,950	-7.1 -1065.00	22.24	136 20,400	40 6,000	232 34,800
20 Nov	4085.00	20.05 ₹ 3,007.5	4.7 705.00	22.64	322 48,300	53 7,950	170 25,500
19 Nov	4026.50	17 ₹ 2,550	2.2 330.00	23.44	342 51,300	63 9,450	117 17,550
18 Nov	3997.20	14.8 ₹ 2,220	-300.9 -45135.00	23.94	70 10,500	53 7,950	53 7,950
17 Nov	4036.20	315.7 ₹ 47,355	0 0.00	-	0 0	0 0	0 0
14 Nov	4053.70	315.7 ₹ 47,355	0 0.00	6.50	0 0	0 0	0 0
21 Oct	4274.50	315.7 ₹ 47,355	0 0.00	1.99	0 0	0 0	0 0
17 Oct	4302.50	315.7 ₹ 47,355	0 0.00	1.52	0 0	0 0	0 0
16 Oct	4316.10	315.7 ₹ 47,355	0 0.00	1.17	0 0	0 0	0 0
15 Oct	4259.60	315.7 ₹ 47,355	0 0.00	-	0 0	0 0	0 0
14 Oct	4205.20	315.7 ₹ 47,355	0 0.00	2.71	0 0	0 0	0 0
13 Oct	4202.60	315.7 ₹ 47,355	0 0.00	-	0 0	0 0	0 0
10 Oct	4320.40	315.7 ₹ 47,355	0 0.00	0.97	0 0	0 0	0 0
9 Oct	4305.10	315.7 ₹ 47,355	0 0.00	-	0 0	0 0	0 0
8 Oct	4294.40	315.7 ₹ 47,355	0 0.00	1.47	0 0	0 0	0 0
7 Oct	4303.00	315.7 ₹ 47,355	0 0.00	-	0 0	0 0	0 0
6 Oct	4301.60	315.7 ₹ 47,355	0 0.00	-	0 0	0 0	0 0
3 Oct	4418.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4500 expiring on 30DEC2025

Delta for 4500 CE is 0.02

Historical price for 4500 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 1.6, which was -0.2 lower than the previous day. The implied volatity was 31.76, the open interest changed by -6 which decreased total open position to 198

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 33.50, the open interest changed by -3 which decreased total open position to 210

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 2, which was -1.35 lower than the previous day. The implied volatity was 32.31, the open interest changed by -11 which decreased total open position to 212

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 3.35, which was 0.2 higher than the previous day. The implied volatity was 29.59, the open interest changed by 0 which decreased total open position to 222

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 3, which was -0.55 lower than the previous day. The implied volatity was 30.40, the open interest changed by -9 which decreased total open position to 230

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 3.2, which was 0.05 higher than the previous day. The implied volatity was 24.86, the open interest changed by -5 which decreased total open position to 237

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 3.15, which was -0.15 lower than the previous day. The implied volatity was 25.94, the open interest changed by 6 which increased total open position to 242

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 3.2, which was -0.75 lower than the previous day. The implied volatity was 25.90, the open interest changed by -38 which decreased total open position to 236

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 3.95, which was -0.2 lower than the previous day. The implied volatity was 23.88, the open interest changed by -28 which decreased total open position to 273

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 3.8, which was -2.4 lower than the previous day. The implied volatity was 23.40, the open interest changed by 18 which increased total open position to 302

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 22.94, the open interest changed by 4 which increased total open position to 283

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 6.25, which was -1.25 lower than the previous day. The implied volatity was 21.69, the open interest changed by 0 which decreased total open position to 282

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 7.25, which was -0.4 lower than the previous day. The implied volatity was 22.00, the open interest changed by 10 which increased total open position to 282

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 8.1, which was -0.1 lower than the previous day. The implied volatity was 23.23, the open interest changed by 12 which increased total open position to 270

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 8, which was -5.1 lower than the previous day. The implied volatity was 23.09, the open interest changed by 28 which increased total open position to 266

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 13, which was -7.1 lower than the previous day. The implied volatity was 22.24, the open interest changed by 40 which increased total open position to 232

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 20.05, which was 4.7 higher than the previous day. The implied volatity was 22.64, the open interest changed by 53 which increased total open position to 170

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 17, which was 2.2 higher than the previous day. The implied volatity was 23.44, the open interest changed by 63 which increased total open position to 117

On 18 Nov DMART was trading at 3997.20. The strike last trading price was 14.8, which was -300.9 lower than the previous day. The implied volatity was 23.94, the open interest changed by 53 which increased total open position to 53

On 17 Nov DMART was trading at 4036.20. The strike last trading price was 315.7, 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 315.7, which was 0 lower than the previous day. The implied volatity was 6.50, the open interest changed by 0 which decreased total open position to 0

On 21 Oct DMART was trading at 4274.50. The strike last trading price was 315.7, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0

On 17 Oct DMART was trading at 4302.50. The strike last trading price was 315.7, which was 0 lower than the previous day. The implied volatity was 1.52, the open interest changed by 0 which decreased total open position to 0

On 16 Oct DMART was trading at 4316.10. The strike last trading price was 315.7, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0

On 15 Oct DMART was trading at 4259.60. The strike last trading price was 315.7, 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 Oct DMART was trading at 4205.20. The strike last trading price was 315.7, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0

On 13 Oct DMART was trading at 4202.60. The strike last trading price was 315.7, 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 Oct DMART was trading at 4320.40. The strike last trading price was 315.7, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0

On 9 Oct DMART was trading at 4305.10. The strike last trading price was 315.7, 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 8 Oct DMART was trading at 4294.40. The strike last trading price was 315.7, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0

On 7 Oct DMART was trading at 4303.00. The strike last trading price was 315.7, 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 6 Oct DMART was trading at 4301.60. The strike last trading price was 315.7, 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 3 Oct DMART was trading at 4418.40. The strike last trading price was 0, 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 4500 PE
Delta: -0.87 Vega: 1.79 Theta: -1.74 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	662.5 ₹ 99,375	109 16350.00	57.25	2 300	-1 -150	25 3,750
11 Dec	3830.80	553.5 ₹ 83,025	47.5 7125.00	-	0 0	0 0	26 3,900
10 Dec	3816.30	553.5 ₹ 83,025	47.5 7125.00	-	0 0	0 0	26 3,900
9 Dec	3910.00	553.5 ₹ 83,025	47.5 7125.00	-	0 0	0 0	0 0
8 Dec	3867.60	553.5 ₹ 83,025	47.5 7125.00	-	0 0	0 0	26 3,900
5 Dec	3952.10	553.5 ₹ 83,025	47.5 7125.00	-	0 0	1 150	0 0
4 Dec	3913.30	553.5 ₹ 83,025	47.5 7125.00	22.25	1 150	0 0	25 3,750
3 Dec	3909.70	506 ₹ 75,900	21 3150.00	-	0 0	0 0	0 0
2 Dec	3961.80	506 ₹ 75,900	21 3150.00	-	0 0	0 0	0 0
1 Dec	3963.30	506 ₹ 75,900	21 3150.00	-	0 0	0 0	0 0
28 Nov	3996.50	506 ₹ 75,900	21 3150.00	-	0 0	0 0	0 0
27 Nov	4007.10	506 ₹ 75,900	21 3150.00	-	0 0	0 0	0 0
26 Nov	4019.10	506 ₹ 75,900	21 3150.00	-	0 0	10 1,500	0 0
25 Nov	3988.60	506 ₹ 75,900	21 3150.00	35.64	10 1,500	9 1,350	24 3,600
24 Nov	3987.50	485 ₹ 72,750	29.15 4372.50	26.30	8 1,200	3 450	20 3,000
21 Nov	4038.00	455.8 ₹ 68,370	47.8 7170.00	32.46	13 1,950	8 1,200	12 1,800
20 Nov	4085.00	408 ₹ 61,200	135.85 20377.50	29.13	4 600	3 450	3 450
19 Nov	4026.50	272.15 ₹ 40,822.5	0 0.00	-	0 0	0 0	0 0
18 Nov	3997.20	272.15 ₹ 40,822.5	0 0.00	-	0 0	0 0	0 0
17 Nov	4036.20	272.15 ₹ 40,822.5	0 0.00	-	0 0	0 0	0 0
14 Nov	4053.70	272.15 ₹ 40,822.5	0 0.00	-	0 0	0 0	0 0
21 Oct	4274.50	272.15 ₹ 40,822.5	0 0.00	-	0 0	0 0	0 0
17 Oct	4302.50	272.15 ₹ 40,822.5	0 0.00	-	0 0	0 0	0 0
16 Oct	4316.10	272.15 ₹ 40,822.5	0 0.00	-	0 0	0 0	0 0
15 Oct	4259.60	272.15 ₹ 40,822.5	0 0.00	-	0 0	0 0	0 0
14 Oct	4205.20	272.15 ₹ 40,822.5	0 0.00	-	0 0	0 0	0 0
13 Oct	4202.60	272.15 ₹ 40,822.5	0 0.00	-	0 0	0 0	0 0
10 Oct	4320.40	272.15 ₹ 40,822.5	0 0.00	-	0 0	0 0	0 0
9 Oct	4305.10	272.15 ₹ 40,822.5	0 0.00	-	0 0	0 0	0 0
8 Oct	4294.40	272.15 ₹ 40,822.5	0 0.00	-	0 0	0 0	0 0
7 Oct	4303.00	272.15 ₹ 40,822.5	0 0.00	-	0 0	0 0	0 0
6 Oct	4301.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	4418.40	0 ₹ 0	0 0.00	0.36	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4500 expiring on 30DEC2025

Delta for 4500 PE is -0.87

Historical price for 4500 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 662.5, which was 109 higher than the previous day. The implied volatity was 57.25, the open interest changed by -1 which decreased total open position to 25

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 553.5, which was 47.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 553.5, which was 47.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 553.5, which was 47.5 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 553.5, which was 47.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 553.5, which was 47.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 553.5, which was 47.5 higher than the previous day. The implied volatity was 22.25, the open interest changed by 0 which decreased total open position to 25

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 506, which was 21 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 506, which was 21 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 506, which was 21 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 506, which was 21 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 506, which was 21 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 506, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 506, which was 21 higher than the previous day. The implied volatity was 35.64, the open interest changed by 9 which increased total open position to 24

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 485, which was 29.15 higher than the previous day. The implied volatity was 26.30, the open interest changed by 3 which increased total open position to 20

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 455.8, which was 47.8 higher than the previous day. The implied volatity was 32.46, the open interest changed by 8 which increased total open position to 12

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 408, which was 135.85 higher than the previous day. The implied volatity was 29.13, the open interest changed by 3 which increased total open position to 3

On 19 Nov DMART was trading at 4026.50. 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

On 18 Nov DMART was trading at 3997.20. 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

On 17 Nov DMART was trading at 4036.20. 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

On 14 Nov DMART was trading at 4053.70. 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

On 21 Oct DMART was trading at 4274.50. 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

On 17 Oct DMART was trading at 4302.50. 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

On 16 Oct DMART was trading at 4316.10. 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

On 15 Oct DMART was trading at 4259.60. 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

On 14 Oct DMART was trading at 4205.20. 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

On 13 Oct DMART was trading at 4202.60. 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

On 10 Oct DMART was trading at 4320.40. 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

On 9 Oct DMART was trading at 4305.10. 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

On 8 Oct DMART was trading at 4294.40. 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

On 7 Oct DMART was trading at 4303.00. 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

On 6 Oct DMART was trading at 4301.60. The strike last trading price was 0, 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 3 Oct DMART was trading at 4418.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.36, 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