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 4600 CE
Delta: 0.01 Vega: 0.19 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	0.75 ₹ 112.5	-0.35 -52.50	32.32	9 1,350	-7 -1,050	96 14,400
11 Dec	3830.80	1.1 ₹ 165	-0.35 -52.50	34.55	12 1,800	-1 -150	114 17,100
10 Dec	3816.30	1.5 ₹ 225	-0.8 -120.00	34.63	14 2,100	-5 -750	115 17,250
9 Dec	3910.00	2.3 ₹ 345	0.3 45.00	31.59	4 600	0 0	120 18,000
8 Dec	3867.60	2 ₹ 300	-0.05 -7.50	32.12	18 2,700	-9 -1,350	120 18,000
5 Dec	3952.10	1.9 ₹ 285	-0.1 -15.00	26.26	28 4,200	4 600	131 19,650
4 Dec	3913.30	2 ₹ 300	-0.2 -30.00	27.46	7 1,050	0 0	127 19,050
3 Dec	3909.70	2.2 ₹ 330	-0.35 -52.50	27.69	17 2,550	-2 -300	132 19,800
2 Dec	3961.80	2.55 ₹ 382.5	0 0.00	25.49	21 3,150	-16 -2,400	134 20,100
1 Dec	3963.30	2.6 ₹ 390	-1.4 -210.00	25.21	86 12,900	-6 -900	150 22,500
28 Nov	3996.50	3.8 ₹ 570	-0.15 -22.50	24.07	163 24,450	30 4,500	157 23,550
27 Nov	4007.10	3.9 ₹ 585	-0.9 -135.00	23.05	110 16,500	-20 -3,000	127 19,050
26 Nov	4019.10	4.85 ₹ 727.5	-0.4 -60.00	23.58	135 20,250	17 2,550	147 22,050
25 Nov	3988.60	5.5 ₹ 825	0.15 22.50	24.74	78 11,700	28 4,200	121 18,150
24 Nov	3987.50	5.35 ₹ 802.5	-1.85 -277.50	24.49	40 6,000	21 3,150	93 13,950
21 Nov	4038.00	7.2 ₹ 1,080	-5.25 -787.50	22.63	26 3,900	12 1,800	72 10,800
20 Nov	4085.00	12.5 ₹ 1,875	-0.5 -75.00	23.41	58 8,700	16 2,400	55 8,250
19 Nov	4026.50	13 ₹ 1,950	-14.05 -2107.50	25.37	47 7,050	37 5,550	38 5,700
17 Nov	4036.20	27.05 ₹ 4,057.5	-242.95 -36442.50	-	0 0	0 0	0 0
21 Oct	4274.50	270 ₹ 40,500	0 0.00	-	0 0	0 0	0 0

17 Oct	4302.50	270 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
16 Oct	4316.10	270 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
15 Oct	4259.60	270 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
14 Oct	4205.20	270 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
13 Oct	4202.60	270 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
10 Oct	4320.40	270 ₹ 40,500	0 0.00	2.19	0 0	0 0	0 0
9 Oct	4305.10	270 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
8 Oct	4294.40	270 ₹ 40,500	0 0.00	2.66	0 0	0 0	0 0
7 Oct	4303.00	270 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
6 Oct	4301.60	270 ₹ 40,500	0 0.00	-	0 0	0 0	0 0
3 Oct	4418.40	0 ₹ 0	0 0.00	0.87	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4600 expiring on 30DEC2025

Delta for 4600 CE is 0.01

Historical price for 4600 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 32.32, the open interest changed by -7 which decreased total open position to 96

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was 34.55, the open interest changed by -1 which decreased total open position to 114

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 1.5, which was -0.8 lower than the previous day. The implied volatity was 34.63, the open interest changed by -5 which decreased total open position to 115

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 2.3, which was 0.3 higher than the previous day. The implied volatity was 31.59, the open interest changed by 0 which decreased total open position to 120

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 32.12, the open interest changed by -9 which decreased total open position to 120

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 1.9, which was -0.1 lower than the previous day. The implied volatity was 26.26, the open interest changed by 4 which increased total open position to 131

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 2, which was -0.2 lower than the previous day. The implied volatity was 27.46, the open interest changed by 0 which decreased total open position to 127

On 3 Dec DMART was trading at 3909.70. The strike last trading price was 2.2, which was -0.35 lower than the previous day. The implied volatity was 27.69, the open interest changed by -2 which decreased total open position to 132

On 2 Dec DMART was trading at 3961.80. The strike last trading price was 2.55, which was 0 lower than the previous day. The implied volatity was 25.49, the open interest changed by -16 which decreased total open position to 134

On 1 Dec DMART was trading at 3963.30. The strike last trading price was 2.6, which was -1.4 lower than the previous day. The implied volatity was 25.21, the open interest changed by -6 which decreased total open position to 150

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 3.8, which was -0.15 lower than the previous day. The implied volatity was 24.07, the open interest changed by 30 which increased total open position to 157

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 3.9, which was -0.9 lower than the previous day. The implied volatity was 23.05, the open interest changed by -20 which decreased total open position to 127

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 4.85, which was -0.4 lower than the previous day. The implied volatity was 23.58, the open interest changed by 17 which increased total open position to 147

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 5.5, which was 0.15 higher than the previous day. The implied volatity was 24.74, the open interest changed by 28 which increased total open position to 121

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 5.35, which was -1.85 lower than the previous day. The implied volatity was 24.49, the open interest changed by 21 which increased total open position to 93

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 7.2, which was -5.25 lower than the previous day. The implied volatity was 22.63, the open interest changed by 12 which increased total open position to 72

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 12.5, which was -0.5 lower than the previous day. The implied volatity was 23.41, the open interest changed by 16 which increased total open position to 55

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 13, which was -14.05 lower than the previous day. The implied volatity was 25.37, the open interest changed by 37 which increased total open position to 38

On 17 Nov DMART was trading at 4036.20. The strike last trading price was 27.05, which was -242.95 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 270, 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 270, 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 270, 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 270, 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 270, 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 270, 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 270, which was 0 lower than the previous day. The implied volatity was 2.19, 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 270, 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 270, which was 0 lower than the previous day. The implied volatity was 2.66, 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 270, 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 270, 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 0.87, the open interest changed by 0 which decreased total open position to 0

DMART 30DEC2025 4600 PE
Delta: -0.92 Vega: 1.30 Theta: -0.79 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	749 ₹ 1,12,350	201.4 30210.00	54.22	11 1,650	-8 -1,200	20 3,000
11 Dec	3830.80	547.6 ₹ 82,140	-7.8 -1170.00	-	0 0	0 0	28 4,200
10 Dec	3816.30	547.6 ₹ 82,140	-7.8 -1170.00	-	0 0	0 0	28 4,200
9 Dec	3910.00	547.6 ₹ 82,140	-7.8 -1170.00	-	0 0	0 0	0 0
8 Dec	3867.60	547.6 ₹ 82,140	-7.8 -1170.00	-	0 0	0 0	28 4,200
5 Dec	3952.10	547.6 ₹ 82,140	-7.8 -1170.00	-	0 0	0 0	0 0
4 Dec	3913.30	547.6 ₹ 82,140	-7.8 -1170.00	-	0 0	0 0	0 0
3 Dec	3909.70	547.6 ₹ 82,140	-7.8 -1170.00	-	0 0	0 0	0 0
2 Dec	3961.80	547.6 ₹ 82,140	-7.8 -1170.00	-	0 0	0 0	0 0
1 Dec	3963.30	547.6 ₹ 82,140	-7.8 -1170.00	-	0 0	-2 -300	0 0
28 Nov	3996.50	547.6 ₹ 82,140	-7.8 -1170.00	-	2 300	-1 -150	29 4,350
27 Nov	4007.10	555.4 ₹ 83,310	-34.85 -5227.50	-	0 0	-26 -3,900	0 0
26 Nov	4019.10	555.4 ₹ 83,310	-34.85 -5227.50	29.06	30 4,500	-25 -3,750	31 4,650
25 Nov	3988.60	596.2 ₹ 89,430	44.8 6720.00	36.94	92 13,800	36 5,400	57 8,550
24 Nov	3987.50	551.4 ₹ 82,710	16.4 2460.00	-	1 150	0 0	21 3,150
21 Nov	4038.00	535 ₹ 80,250	34 5100.00	30.48	7 1,050	0 0	18 2,700
20 Nov	4085.00	501 ₹ 75,150	-59 -8850.00	31.81	7 1,050	5 750	17 2,550
19 Nov	4026.50	560 ₹ 84,000	-3 -450.00	-	0 0	0 0	0 0
17 Nov	4036.20	560 ₹ 84,000	-3 -450.00	37.36	1 150	0 0	11 1,650
21 Oct	4274.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	4302.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	4316.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	4259.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	4205.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	4202.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	4320.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	4305.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	4294.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	4303.00	0 ₹ 0	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 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4600 expiring on 30DEC2025

Delta for 4600 PE is -0.92

Historical price for 4600 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 749, which was 201.4 higher than the previous day. The implied volatity was 54.22, the open interest changed by -8 which decreased total open position to 20

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 547.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 547.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 547.6, which was -7.8 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 547.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 547.6, which was -7.8 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 547.6, which was -7.8 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 547.6, which was -7.8 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 547.6, which was -7.8 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 547.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 28 Nov DMART was trading at 3996.50. The strike last trading price was 547.6, which was -7.8 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 29

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 555.4, which was -34.85 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 0

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 555.4, which was -34.85 lower than the previous day. The implied volatity was 29.06, the open interest changed by -25 which decreased total open position to 31

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 596.2, which was 44.8 higher than the previous day. The implied volatity was 36.94, the open interest changed by 36 which increased total open position to 57

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 551.4, which was 16.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 535, which was 34 higher than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 18

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 501, which was -59 lower than the previous day. The implied volatity was 31.81, the open interest changed by 5 which increased total open position to 17

On 19 Nov DMART was trading at 4026.50. The strike last trading price was 560, which was -3 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 560, which was -3 lower than the previous day. The implied volatity was 37.36, the open interest changed by 0 which decreased total open position to 11

On 21 Oct DMART was trading at 4274.50. 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 17 Oct DMART was trading at 4302.50. 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 16 Oct DMART was trading at 4316.10. 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 15 Oct DMART was trading at 4259.60. 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 14 Oct DMART was trading at 4205.20. 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 13 Oct DMART was trading at 4202.60. 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 10 Oct DMART was trading at 4320.40. 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

On 9 Oct DMART was trading at 4305.10. 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 8 Oct DMART was trading at 4294.40. 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

On 7 Oct DMART was trading at 4303.00. 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 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 -, 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