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 30-DEC-2025 3900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3819.50	23.4 ₹ 3,510	8.55 1282.50	-	2,872 4,30,800	-275 -41,250	2,093 3,13,950
20 Dec	3819.50	23.4 ₹ 3,510	8.55 1282.50	-	2,872 4,30,800	-275 -41,250	2,093 3,13,950
14 Dec	3843.00	47 ₹ 7,050	5.4 810.00	-	1,832 2,74,800	155 23,250	1,194 1,79,100

13 Dec	3843.00	47 ₹ 7,050	5.4 810.00	-	1,832 2,74,800	155 23,250	1,194 1,79,100
7 Dec	3952.10	114.6 ₹ 17,190	10.7 1605.00	-	689 1,03,350	-32 -4,800	294 44,100
5 Dec	3952.10	114.6 ₹ 17,190	10.7 1605.00	16.09	689 1,03,350	-25 -3,750	294 44,100
30 Nov	3996.50	171.1 ₹ 25,665	-7.15 -1072.50	-	24 3,600	7 1,050	37 5,550
29 Nov	3996.50	171.1 ₹ 25,665	-7.15 -1072.50	-	24 3,600	7 1,050	37 5,550
23 Nov	4038.00	220 ₹ 33,000	4 600.00	-	2 300	1 150	2 300
22 Nov	4038.00	220 ₹ 33,000	4 600.00	-	2 300	1 150	2 300
16 Nov	4053.70	250 ₹ 37,500	-450.25 -67537.50	-	0 0	0 0	0 0
15 Nov	4053.70	250 ₹ 37,500	-450.25 -67537.50	-	0 0	0 0	0 0
14 Nov	4053.70	250 ₹ 37,500	-450.25 -67537.50	-	0 0	1 150	0 0
13 Nov	4062.50	250 ₹ 37,500	-450.25 -67537.50	-	1 150	0 0	0 0
9 Nov	4015.90	700.25 ₹ 1,05,037.5	0 0.00	-	0 0	0 0	0 0
8 Nov	4015.90	700.25 ₹ 1,05,037.5	0 0.00	-	0 0	0 0	0 0
2 Nov	4153.50	700.25 ₹ 1,05,037.5	0 0.00	-	0 0	0 0	0 0
1 Nov	4153.50	700.25 ₹ 1,05,037.5	0 0.00	-	0 0	0 0	0 0
18 Oct	4302.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	4205.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3900 expiring on 30DEC2025

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 23.4, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 2093

On 20 Dec DMART was trading at 3819.50. The strike last trading price was 23.4, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 2093

On 14 Dec DMART was trading at 3843.00. The strike last trading price was 47, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 155 which increased total open position to 1194

On 13 Dec DMART was trading at 3843.00. The strike last trading price was 47, which was 5.4 higher than the previous day. The implied volatity was -, the open interest changed by 155 which increased total open position to 1194

On 7 Dec DMART was trading at 3952.10. The strike last trading price was 114.6, which was 10.7 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 294

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 114.6, which was 10.7 higher than the previous day. The implied volatity was 16.09, the open interest changed by -25 which decreased total open position to 294

On 30 Nov DMART was trading at 3996.50. The strike last trading price was 171.1, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 37

On 29 Nov DMART was trading at 3996.50. The strike last trading price was 171.1, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 37

On 23 Nov DMART was trading at 4038.00. The strike last trading price was 220, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 22 Nov DMART was trading at 4038.00. The strike last trading price was 220, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 16 Nov DMART was trading at 4053.70. The strike last trading price was 250, which was -450.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov DMART was trading at 4053.70. The strike last trading price was 250, which was -450.25 lower than the previous day. The implied volatity was -, 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 250, which was -450.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov DMART was trading at 4062.50. The strike last trading price was 250, which was -450.25 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 700.25, 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 700.25, 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 Nov DMART was trading at 4153.50. The strike last trading price was 700.25, 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 Nov DMART was trading at 4153.50. The strike last trading price was 700.25, 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 18 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 15 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

DMART 30DEC2025 3900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3819.50	93.45 ₹ 14,017.5	-47.95 -7192.50	-	174 26,100	-57 -8,550	691 1,03,650
20 Dec	3819.50	93.45 ₹ 14,017.5	-47.95 -7192.50	-	174 26,100	-57 -8,550	691 1,03,650
14 Dec	3843.00	82.3 ₹ 12,345	-25.65 -3847.50	-	126 18,900	-31 -4,650	714 1,07,100
13 Dec	3843.00	82.3 ₹ 12,345	-25.65 -3847.50	-	126 18,900	-31 -4,650	714 1,07,100
7 Dec	3952.10	49.15 ₹ 7,372.5	-15.35 -2302.50	-	738 1,10,700	36 5,400	694 1,04,100
5 Dec	3952.10	49.15 ₹ 7,372.5	-15.35 -2302.50	20.50	738 1,10,700	38 5,700	694 1,04,100
30 Nov	3996.50	50.5 ₹ 7,575	10.6 1590.00	-	441 66,150	-19 -2,850	521 78,150
29 Nov	3996.50	50.5 ₹ 7,575	10.6 1590.00	-	441 66,150	-19 -2,850	521 78,150
23 Nov	4038.00	57.5 ₹ 8,625	10.2 1530.00	-	166 24,900	31 4,650	242 36,300
22 Nov	4038.00	57.5 ₹ 8,625	10.2 1530.00	-	166 24,900	31 4,650	242 36,300
16 Nov	4053.70	65 ₹ 9,750	3 450.00	-	23 3,450	4 600	61 9,150
15 Nov	4053.70	65 ₹ 9,750	3 450.00	-	23 3,450	4 600	61 9,150
14 Nov	4053.70	65 ₹ 9,750	3 450.00	-	23 3,450	2 300	61 9,150
13 Nov	4062.50	62 ₹ 9,300	-4 -600.00	-	12 1,800	4 600	60 9,000
9 Nov	4015.90	89.15 ₹ 13,372.5	20.05 3007.50	-	22 3,300	17 2,550	32 4,800
8 Nov	4015.90	89.15 ₹ 13,372.5	20.05 3007.50	-	22 3,300	17 2,550	32 4,800
2 Nov	4153.50	57 ₹ 8,550	2 300.00	-	2 300	1 150	3 450
1 Nov	4153.50	57 ₹ 8,550	2 300.00	-	2 300	1 150	3 450
18 Oct	4302.50	65.8 ₹ 9,870	0 0.00	-	0 0	0 0	0 0
15 Oct	4205.20	65.8 ₹ 9,870	0 0.00	-	0 0	0 0	0 0

For Avenue Supermarts Limited - strike price 3900 expiring on 30DEC2025

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 93.45, which was -47.95 lower than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 691

On 20 Dec DMART was trading at 3819.50. The strike last trading price was 93.45, which was -47.95 lower than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 691

On 14 Dec DMART was trading at 3843.00. The strike last trading price was 82.3, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 714

On 13 Dec DMART was trading at 3843.00. The strike last trading price was 82.3, which was -25.65 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 714

On 7 Dec DMART was trading at 3952.10. The strike last trading price was 49.15, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 694

On 5 Dec DMART was trading at 3952.10. The strike last trading price was 49.15, which was -15.35 lower than the previous day. The implied volatity was 20.50, the open interest changed by 38 which increased total open position to 694

On 30 Nov DMART was trading at 3996.50. The strike last trading price was 50.5, which was 10.6 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 521

On 29 Nov DMART was trading at 3996.50. The strike last trading price was 50.5, which was 10.6 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 521

On 23 Nov DMART was trading at 4038.00. The strike last trading price was 57.5, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 242

On 22 Nov DMART was trading at 4038.00. The strike last trading price was 57.5, which was 10.2 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 242

On 16 Nov DMART was trading at 4053.70. The strike last trading price was 65, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 61

On 15 Nov DMART was trading at 4053.70. The strike last trading price was 65, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 61

On 14 Nov DMART was trading at 4053.70. The strike last trading price was 65, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 61

On 13 Nov DMART was trading at 4062.50. The strike last trading price was 62, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 60

On 9 Nov DMART was trading at 4015.90. The strike last trading price was 89.15, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 32

On 8 Nov DMART was trading at 4015.90. The strike last trading price was 89.15, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 32

On 2 Nov DMART was trading at 4153.50. The strike last trading price was 57, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 1 Nov DMART was trading at 4153.50. The strike last trading price was 57, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 18 Oct DMART was trading at 4302.50. The strike last trading price was 65.8, 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 15 Oct DMART was trading at 4205.20. The strike last trading price was 65.8, 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

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