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 4650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	0.8 ₹ 120	-0.85 -127.50	-	0 0	0 0	17 2,550
11 Dec	3830.80	0.8 ₹ 120	-0.85 -127.50	34.37	7 1,050	-1 -150	18 2,700
10 Dec	3816.30	1.65 ₹ 247.5	-0.65 -97.50	-	0 0	0 0	19 2,850
9 Dec	3910.00	1.65 ₹ 247.5	-0.65 -97.50	-	0 0	-1 -150	0 0
8 Dec	3867.60	1.65 ₹ 247.5	-0.65 -97.50	32.96	4 600	0 0	20 3,000
4 Dec	3913.30	2.3 ₹ 345	-1.5 -225.00	-	0 0	0 0	0 0
3 Dec	3909.70	2.3 ₹ 345	-1.5 -225.00	-	0 0	0 0	0 0
1 Dec	3963.30	2.3 ₹ 345	-1.5 -225.00	-	0 0	0 0	0 0
27 Nov	4007.10	2.3 ₹ 345	-1.5 -225.00	22.91	1 150	0 0	21 3,150

26 Nov	4019.10	3.8 ₹ 570	-1.4 -210.00	-	16 2,400	1 150	21 3,150
25 Nov	3988.60	5.2 ₹ 780	-1.35 -202.50	-	0 0	0 0	0 0
24 Nov	3987.50	5.2 ₹ 780	-1.35 -202.50	25.92	4 600	0 0	20 3,000
21 Nov	4038.00	6.55 ₹ 982.5	-4.9 -735.00	23.81	6 900	0 0	21 3,150
20 Nov	4085.00	11.45 ₹ 1,717.5	1.05 157.50	24.62	8 1,200	7 1,050	20 3,000

For Avenue Supermarts Limited - strike price 4650 expiring on 30DEC2025

Delta for 4650 CE is -

Historical price for 4650 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 0.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 0.8, which was -0.85 lower than the previous day. The implied volatity was 34.37, the open interest changed by -1 which decreased total open position to 18

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was 32.96, the open interest changed by 0 which decreased total open position to 20

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 2.3, which was -1.5 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 2.3, which was -1.5 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 2.3, which was -1.5 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 2.3, which was -1.5 lower than the previous day. The implied volatity was 22.91, the open interest changed by 0 which decreased total open position to 21

On 26 Nov DMART was trading at 4019.10. The strike last trading price was 3.8, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21

On 25 Nov DMART was trading at 3988.60. The strike last trading price was 5.2, which was -1.35 lower 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 5.2, which was -1.35 lower than the previous day. The implied volatity was 25.92, the open interest changed by 0 which decreased total open position to 20

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 6.55, which was -4.9 lower than the previous day. The implied volatity was 23.81, the open interest changed by 0 which decreased total open position to 21

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 11.45, which was 1.05 higher than the previous day. The implied volatity was 24.62, the open interest changed by 7 which increased total open position to 20

DMART 30DEC2025 4650 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	825.55 ₹ 1,23,832.5	94.3 14145.00	-	0 0	0 0	1 150
11 Dec	3830.80	825.55 ₹ 1,23,832.5	94.3 14145.00	-	0 0	0 0	1 150
10 Dec	3816.30	825.55 ₹ 1,23,832.5	94.3 14145.00	56.35	3 450	0 0	3 450
9 Dec	3910.00	731.25 ₹ 1,09,687.5	96.25 14437.50	50.50	3 450	0 0	1 150
8 Dec	3867.60	635 ₹ 95,250	161.65 24247.50	-	0 0	0 0	1 150
4 Dec	3913.30	635 ₹ 95,250	161.65 24247.50	-	0 0	0 0	0 0
3 Dec	3909.70	635 ₹ 95,250	161.65 24247.50	-	0 0	0 0	0 0
1 Dec	3963.30	635 ₹ 95,250	161.65 24247.50	-	0 0	0 0	0 0
27 Nov	4007.10	635 ₹ 95,250	161.65 24247.50	-	0 0	0 0	0 0
26 Nov	4019.10	635 ₹ 95,250	161.65 24247.50	-	0 0	0 0	0 0
25 Nov	3988.60	635 ₹ 95,250	161.65 24247.50	-	0 0	1 150	0 0
24 Nov	3987.50	635 ₹ 95,250	161.65 24247.50	32.58	1 150	0 0	0 0
21 Nov	4038.00	473.35 ₹ 71,002.5	0 0.00	-	0 0	0 0	0 0
20 Nov	4085.00	473.35 ₹ 71,002.5	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4650 expiring on 30DEC2025

Delta for 4650 PE is -

Historical price for 4650 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 825.55, which was 94.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 825.55, which was 94.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 825.55, which was 94.3 higher than the previous day. The implied volatity was 56.35, the open interest changed by 0 which decreased total open position to 3

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 731.25, which was 96.25 higher than the previous day. The implied volatity was 50.50, 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 635, which was 161.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 635, which was 161.65 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 635, which was 161.65 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 635, which was 161.65 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 635, which was 161.65 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 635, which was 161.65 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 635, which was 161.65 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 635, which was 161.65 higher than the previous day. The implied volatity was 32.58, 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 473.35, 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 473.35, 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