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 4550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	119 ₹ 17,850	0 0.00	-	0 0	0 0	0 0
11 Dec	3830.80	119 ₹ 17,850	0 0.00	-	0 0	0 0	0 0
10 Dec	3816.30	119 ₹ 17,850	0 0.00	-	0 0	0 0	0 0
9 Dec	3910.00	119 ₹ 17,850	0 0.00	-	0 0	0 0	0 0
8 Dec	3867.60	119 ₹ 17,850	0 0.00	-	0 0	0 0	0 0
5 Dec	3952.10	119 ₹ 17,850	0 0.00	-	0 0	0 0	0 0
4 Dec	3913.30	119 ₹ 17,850	0 0.00	-	0 0	0 0	0 0
3 Dec	3909.70	119 ₹ 17,850	0 0.00	-	0 0	0 0	0 0
2 Dec	3961.80	119 ₹ 17,850	0 0.00	-	0 0	0 0	0 0
1 Dec	3963.30	119 ₹ 17,850	0 0.00	-	0 0	0 0	0 0
28 Nov	3996.50	119 ₹ 17,850	0 0.00	-	0 0	0 0	0 0
27 Nov	4007.10	119 ₹ 17,850	0 0.00	-	0 0	0 0	0 0
26 Nov	4019.10	119 ₹ 17,850	0 0.00	9.19	0 0	0 0	0 0
25 Nov	3988.60	119 ₹ 17,850	0 0.00	9.56	0 0	0 0	0 0
24 Nov	3987.50	119 ₹ 17,850	0 0.00	9.48	0 0	0 0	0 0
21 Nov	4038.00	119 ₹ 17,850	0 0.00	8.15	0 0	0 0	0 0

20 Nov	4085.00	119 ₹ 17,850	0 0.00	7.30	0 0	0 0	0 0
19 Nov	4026.50	119 ₹ 17,850	0 0.00	8.02	0 0	0 0	0 0
17 Nov	4036.20	119 ₹ 17,850	0 0.00	7.75	0 0	0 0	0 0
14 Nov	4053.70	119 ₹ 17,850	0 0.00	7.23	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4550 expiring on 30DEC2025

Delta for 4550 CE is -

Historical price for 4550 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 119, 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 119, 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 119, 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 Dec DMART was trading at 3910.00. The strike last trading price was 119, 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 Dec DMART was trading at 3867.60. The strike last trading price was 119, 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 5 Dec DMART was trading at 3952.10. The strike last trading price was 119, 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 4 Dec DMART was trading at 3913.30. The strike last trading price was 119, 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 Dec DMART was trading at 3909.70. The strike last trading price was 119, 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 2 Dec DMART was trading at 3961.80. The strike last trading price was 119, 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 1 Dec DMART was trading at 3963.30. The strike last trading price was 119, 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 28 Nov DMART was trading at 3996.50. The strike last trading price was 119, 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 27 Nov DMART was trading at 4007.10. The strike last trading price was 119, 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 26 Nov DMART was trading at 4019.10. The strike last trading price was 119, which was 0 lower than the previous day. The implied volatity was 9.19, 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 119, which was 0 lower than the previous day. The implied volatity was 9.56, 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 119, which was 0 lower than the previous day. The implied volatity was 9.48, 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 119, which was 0 lower than the previous day. The implied volatity was 8.15, 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 119, which was 0 lower than the previous day. The implied volatity was 7.30, 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 119, 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 17 Nov DMART was trading at 4036.20. The strike last trading price was 119, which was 0 lower than the previous day. The implied volatity was 7.75, 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 119, which was 0 lower than the previous day. The implied volatity was 7.23, the open interest changed by 0 which decreased total open position to 0

DMART 30DEC2025 4550 PE
Delta: -0.91 Vega: 1.37 Theta: -0.83 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	700 ₹ 1,05,000	171 25650.00	52.23	4 600	0 0	5 750
11 Dec	3830.80	529 ₹ 79,350	13 1950.00	-	0 0	0 0	5 750
10 Dec	3816.30	529 ₹ 79,350	13 1950.00	-	0 0	0 0	5 750
9 Dec	3910.00	529 ₹ 79,350	13 1950.00	-	0 0	0 0	0 0
8 Dec	3867.60	529 ₹ 79,350	13 1950.00	-	0 0	0 0	5 750
5 Dec	3952.10	529 ₹ 79,350	13 1950.00	-	0 0	0 0	0 0
4 Dec	3913.30	529 ₹ 79,350	13 1950.00	-	0 0	0 0	0 0
3 Dec	3909.70	529 ₹ 79,350	13 1950.00	-	0 0	0 0	0 0
2 Dec	3961.80	529 ₹ 79,350	13 1950.00	-	0 0	0 0	0 0
1 Dec	3963.30	529 ₹ 79,350	13 1950.00	-	0 0	0 0	0 0
28 Nov	3996.50	529 ₹ 79,350	13 1950.00	-	0 0	0 0	0 0
27 Nov	4007.10	529 ₹ 79,350	13 1950.00	-	0 0	0 0	0 0
26 Nov	4019.10	529 ₹ 79,350	13 1950.00	-	0 0	0 0	0 0
25 Nov	3988.60	529 ₹ 79,350	13 1950.00	-	0 0	0 0	0 0
24 Nov	3987.50	529 ₹ 79,350	13 1950.00	-	0 0	0 0	0 0
21 Nov	4038.00	529 ₹ 79,350	13 1950.00	-	0 0	0 0	0 0
20 Nov	4085.00	529 ₹ 79,350	13 1950.00	-	0 0	1 150	0 0
19 Nov	4026.50	529 ₹ 79,350	13 1950.00	39.44	1 150	0 0	4 600
17 Nov	4036.20	516 ₹ 77,400	115.6 17340.00	-	0 0	4 600	0 0
14 Nov	4053.70	516 ₹ 77,400	115.6 17340.00	38.68	4 600	2 300	2 300

For Avenue Supermarts Limited - strike price 4550 expiring on 30DEC2025

Delta for 4550 PE is -0.91

Historical price for 4550 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 700, which was 171 higher than the previous day. The implied volatity was 52.23, the open interest changed by 0 which decreased total open position to 5

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 529, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 529, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 529, which was 13 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 529, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 529, which was 13 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 529, which was 13 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 529, which was 13 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 529, which was 13 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 529, which was 13 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 529, which was 13 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 529, which was 13 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 529, which was 13 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 529, which was 13 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 529, which was 13 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 529, which was 13 higher 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 529, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 529, which was 13 higher than the previous day. The implied volatity was 39.44, the open interest changed by 0 which decreased total open position to 4

On 17 Nov DMART was trading at 4036.20. The strike last trading price was 516, which was 115.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 14 Nov DMART was trading at 4053.70. The strike last trading price was 516, which was 115.6 higher than the previous day. The implied volatity was 38.68, the open interest changed by 2 which increased total open position to 2

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