DMART

Avenue Supermarts Limited

3819.5 +62.30 (1.66%)

L: 3756.4 H: 3830

Back to Option Chain

Historical option data for DMART
21 Dec 2025 04:15 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 27-JAN-2026 3900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3819.50	101 ₹ 15,150	23.4 3510.00	-	107 16,050	25 3,750	169 25,350
20 Dec	3819.50	101 ₹ 15,150	23.4 3510.00	-	107 16,050	25 3,750	169 25,350
14 Dec	3843.00	123 ₹ 18,450	16.05 2407.50	-	24 3,600	7 1,050	42 6,300
13 Dec	3843.00	123 ₹ 18,450	16.05 2407.50	-	24 3,600	7 1,050	42 6,300

7 Dec	3952.10	188.15 ₹ 28,222.5	-303.9 -45585.00	-	0 0	0 0	0 0
5 Dec	3952.10	188.15 ₹ 28,222.5	-303.9 -45585.00	-	0 0	1 150	0 0
30 Nov	3996.50	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
29 Nov	3996.50	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
23 Nov	4038.00	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
22 Nov	4038.00	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4062.50	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
9 Nov	4015.90	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0
8 Nov	4015.90	492.05 ₹ 73,807.5	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3900 expiring on 27JAN2026

Delta for 3900 CE is -

Historical price for 3900 CE is as follows

On 21 Dec DMART was trading at 3819.50. The strike last trading price was 101, which was 23.4 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 169

On 20 Dec DMART was trading at 3819.50. The strike last trading price was 101, which was 23.4 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 169

On 14 Dec DMART was trading at 3843.00. The strike last trading price was 123, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 42

On 13 Dec DMART was trading at 3843.00. The strike last trading price was 123, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 42

On 7 Dec DMART was trading at 3952.10. The strike last trading price was 188.15, which was -303.9 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 188.15, which was -303.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Nov DMART was trading at 3996.50. The strike last trading price was 492.05, 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 29 Nov DMART was trading at 3996.50. The strike last trading price was 492.05, 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 23 Nov DMART was trading at 4038.00. The strike last trading price was 492.05, 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 22 Nov DMART was trading at 4038.00. The strike last trading price was 492.05, 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 Nov DMART was trading at 4062.50. The strike last trading price was 492.05, 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 Nov DMART was trading at 4015.90. The strike last trading price was 492.05, 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 Nov DMART was trading at 4015.90. The strike last trading price was 492.05, 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 27JAN2026 3900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3819.50	147 ₹ 22,050	-55.3 -8295.00	-	16 2,400	3 450	51 7,650
20 Dec	3819.50	147 ₹ 22,050	-55.3 -8295.00	-	16 2,400	3 450	51 7,650
14 Dec	3843.00	160 ₹ 24,000	-12.95 -1942.50	-	0 0	0 0	27 4,050
13 Dec	3843.00	160 ₹ 24,000	-12.95 -1942.50	-	0 0	0 0	27 4,050
7 Dec	3952.10	101.4 ₹ 15,210	-21.6 -3240.00	-	2 300	0 0	23 3,450
5 Dec	3952.10	101.4 ₹ 15,210	-21.6 -3240.00	25.42	2 300	-1 -150	23 3,450
30 Nov	3996.50	99 ₹ 14,850	-3 -450.00	-	3 450	1 150	11 1,650
29 Nov	3996.50	99 ₹ 14,850	-3 -450.00	-	3 450	1 150	11 1,650
23 Nov	4038.00	108 ₹ 16,200	15.65 2347.50	-	2 300	2 300	8 1,200
22 Nov	4038.00	108 ₹ 16,200	15.65 2347.50	-	2 300	2 300	8 1,200
13 Nov	4062.50	112.2 ₹ 16,830	0 0.00	-	0 0	0 0	0 0
9 Nov	4015.90	112.2 ₹ 16,830	0 0.00	-	0 0	0 0	0 0
8 Nov	4015.90	112.2 ₹ 16,830	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3900 expiring on 27JAN2026

Delta for 3900 PE is -

Historical price for 3900 PE is as follows

On 21 Dec DMART was trading at 3819.50. The strike last trading price was 147, which was -55.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 51

On 20 Dec DMART was trading at 3819.50. The strike last trading price was 147, which was -55.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 51

On 14 Dec DMART was trading at 3843.00. The strike last trading price was 160, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 13 Dec DMART was trading at 3843.00. The strike last trading price was 160, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27

On 7 Dec DMART was trading at 3952.10. The strike last trading price was 101.4, which was -21.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 101.4, which was -21.6 lower than the previous day. The implied volatity was 25.42, the open interest changed by -1 which decreased total open position to 23

On 30 Nov DMART was trading at 3996.50. The strike last trading price was 99, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11

On 29 Nov DMART was trading at 3996.50. The strike last trading price was 99, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 11

On 23 Nov DMART was trading at 4038.00. The strike last trading price was 108, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8

On 22 Nov DMART was trading at 4038.00. The strike last trading price was 108, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 8

On 13 Nov DMART was trading at 4062.50. The strike last trading price was 112.2, 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 Nov DMART was trading at 4015.90. The strike last trading price was 112.2, 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 Nov DMART was trading at 4015.90. The strike last trading price was 112.2, 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