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 4700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	1 ₹ 150	-3.8 -570.00	-	0 0	0 0	3 450
11 Dec	3830.80	1 ₹ 150	-3.8 -570.00	-	0 0	0 0	3 450
10 Dec	3816.30	1 ₹ 150	-3.8 -570.00	-	0 0	0 0	3 450
9 Dec	3910.00	1 ₹ 150	-3.8 -570.00	-	0 0	0 0	0 0
8 Dec	3867.60	1 ₹ 150	-3.8 -570.00	-	0 0	0 0	3 450
4 Dec	3913.30	1 ₹ 150	-3.8 -570.00	-	0 0	0 0	0 0

3 Dec	3909.70	1 ₹ 150	-3.8 -570.00	-	0 0	0 0	0 0
1 Dec	3963.30	1 ₹ 150	-3.8 -570.00	24.83	2 300	0 0	3 450
27 Nov	4007.10	4.8 ₹ 720	0 0.00	-	0 0	0 0	0 0
25 Nov	3988.60	4.8 ₹ 720	0 0.00	27.22	1 150	0 0	3 450
24 Nov	3987.50	4.8 ₹ 720	-1.2 -180.00	27.06	4 600	2 300	3 450
21 Nov	4038.00	6 ₹ 900	-223.4 -33510.00	-	1 150	0 0	0 0
20 Nov	4085.00	229.4 ₹ 34,410	0 0.00	9.43	0 0	0 0	0 0
21 Oct	4274.50	229.4 ₹ 34,410	0 0.00	-	0 0	0 0	0 0
17 Oct	4302.50	229.4 ₹ 34,410	0 0.00	-	0 0	0 0	0 0
16 Oct	4316.10	229.4 ₹ 34,410	0 0.00	-	0 0	0 0	0 0
15 Oct	4259.60	229.4 ₹ 34,410	0 0.00	-	0 0	0 0	0 0
14 Oct	4205.20	229.4 ₹ 34,410	0 0.00	-	0 0	0 0	0 0
13 Oct	4202.60	229.4 ₹ 34,410	0 0.00	-	0 0	0 0	0 0
10 Oct	4320.40	229.4 ₹ 34,410	0 0.00	3.17	0 0	0 0	0 0
9 Oct	4305.10	229.4 ₹ 34,410	0 0.00	3.35	0 0	0 0	0 0
8 Oct	4294.40	229.4 ₹ 34,410	0 0.00	3.62	0 0	0 0	0 0
7 Oct	4303.00	229.4 ₹ 34,410	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	2.02	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 4700 expiring on 30DEC2025

Delta for 4700 CE is -

Historical price for 4700 CE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 1, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 1, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 1, which was -3.8 lower than the previous day. The implied volatity was -, 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 1, which was -3.8 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 1, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 1, which was -3.8 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 1, which was -3.8 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 1, which was -3.8 lower than the previous day. The implied volatity was 24.83, the open interest changed by 0 which decreased total open position to 3

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 4.8, 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 25 Nov DMART was trading at 3988.60. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 3

On 24 Nov DMART was trading at 3987.50. The strike last trading price was 4.8, which was -1.2 lower than the previous day. The implied volatity was 27.06, the open interest changed by 2 which increased total open position to 3

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 6, which was -223.4 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 229.4, which was 0 lower than the previous day. The implied volatity was 9.43, 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 229.4, 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 229.4, 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 229.4, 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 229.4, 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 229.4, 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 229.4, 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 229.4, which was 0 lower than the previous day. The implied volatity was 3.17, 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 229.4, which was 0 lower than the previous day. The implied volatity was 3.35, 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 229.4, which was 0 lower than the previous day. The implied volatity was 3.62, 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 229.4, 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 2.02, the open interest changed by 0 which decreased total open position to 0

DMART 30DEC2025 4700 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3843.00	882.85 ₹ 1,32,427.5	99.95 14992.50	-	0 0	0 0	15 2,250
11 Dec	3830.80	882.85 ₹ 1,32,427.5	99.95 14992.50	-	0 0	0 0	15 2,250
10 Dec	3816.30	882.85 ₹ 1,32,427.5	99.95 14992.50	62.73	6 900	0 0	15 2,250
9 Dec	3910.00	782.9 ₹ 1,17,435	82.9 12435.00	54.20	6 900	0 0	12 1,800
8 Dec	3867.60	700 ₹ 1,05,000	50 7500.00	-	0 0	0 0	12 1,800
4 Dec	3913.30	700 ₹ 1,05,000	50 7500.00	-	0 0	0 0	0 0
3 Dec	3909.70	700 ₹ 1,05,000	50 7500.00	-	0 0	0 0	0 0
1 Dec	3963.30	700 ₹ 1,05,000	50 7500.00	-	1 150	0 0	11 1,650
27 Nov	4007.10	650 ₹ 97,500	25 3750.00	-	0 0	0 0	0 0
25 Nov	3988.60	650 ₹ 97,500	25 3750.00	-	0 0	0 0	0 0
24 Nov	3987.50	650 ₹ 97,500	25 3750.00	-	0 0	4 600	0 0
21 Nov	4038.00	650 ₹ 97,500	25 3750.00	39.83	4 600	3 450	10 1,500
20 Nov	4085.00	625 ₹ 93,750	242.2 36330.00	43.07	7 1,050	0 0	0 0
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 4700 expiring on 30DEC2025

Delta for 4700 PE is -

Historical price for 4700 PE is as follows

On 12 Dec DMART was trading at 3843.00. The strike last trading price was 882.85, which was 99.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 11 Dec DMART was trading at 3830.80. The strike last trading price was 882.85, which was 99.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Dec DMART was trading at 3816.30. The strike last trading price was 882.85, which was 99.95 higher than the previous day. The implied volatity was 62.73, the open interest changed by 0 which decreased total open position to 15

On 9 Dec DMART was trading at 3910.00. The strike last trading price was 782.9, which was 82.9 higher than the previous day. The implied volatity was 54.20, the open interest changed by 0 which decreased total open position to 12

On 8 Dec DMART was trading at 3867.60. The strike last trading price was 700, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 4 Dec DMART was trading at 3913.30. The strike last trading price was 700, which was 50 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 700, which was 50 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 700, which was 50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 27 Nov DMART was trading at 4007.10. The strike last trading price was 650, which was 25 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 650, which was 25 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 650, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 21 Nov DMART was trading at 4038.00. The strike last trading price was 650, which was 25 higher than the previous day. The implied volatity was 39.83, the open interest changed by 3 which increased total open position to 10

On 20 Nov DMART was trading at 4085.00. The strike last trading price was 625, which was 242.2 higher than the previous day. The implied volatity was 43.07, 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 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 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