DMART
Avenue Supermarts Limited
Historical option data for DMART
17 Apr 2025 04:13 PM IST
| DMART 24APR2025 3450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 4357.10 | 591.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 4221.50 | 591.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 4212.70 | 591.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 4131.50 | 591.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 4139.30 | 591.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 4053.85 | 591.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 4023.15 | 591.4 | 0 | 0.00 | 0 | 9 | 0 | |||
| 4 Apr | 4039.90 | 591.4 | 342.4 | - | 16 | 9 | 9 | |||
| 3 Apr | 4157.80 | 249 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 4121.45 | 249 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 4003.60 | 249 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 4083.20 | 249 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 4065.00 | 249 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 3945.70 | 249 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 3998.80 | 249 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 3905.10 | 249 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 3892.20 | 249 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 3884.40 | 249 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 3845.20 | 249 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 3833.85 | 249 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Mar | 3797.10 | 249 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 3631.65 | 249 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 3603.75 | 249 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 3593.60 | 249 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 3540.50 | 249 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 3474.50 | 249 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 3408.40 | 249 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 3453.20 | 249 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 3403.95 | 249 | 0 | - | 0 | 0 | 0 | |||
For Avenue Supermarts Limited - strike price 3450 expiring on 24APR2025
Delta for 3450 CE is 0.00
Historical price for 3450 CE is as follows
On 17 Apr DMART was trading at 4357.10. The strike last trading price was 591.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Apr DMART was trading at 4221.50. The strike last trading price was 591.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 15 Apr DMART was trading at 4212.70. The strike last trading price was 591.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 591.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 591.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 591.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 591.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 591.4, which was 342.4 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 249, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 249, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 249, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 249, 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 27 Mar DMART was trading at 4065.00. The strike last trading price was 249, 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 26 Mar DMART was trading at 3945.70. The strike last trading price was 249, 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 Mar DMART was trading at 3998.80. The strike last trading price was 249, 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 24 Mar DMART was trading at 3905.10. The strike last trading price was 249, 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 21 Mar DMART was trading at 3892.20. The strike last trading price was 249, 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 Mar DMART was trading at 3884.40. The strike last trading price was 249, 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 19 Mar DMART was trading at 3845.20. The strike last trading price was 249, 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 Mar DMART was trading at 3833.85. The strike last trading price was 249, 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 Mar DMART was trading at 3797.10. The strike last trading price was 249, 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 11 Mar DMART was trading at 3631.65. The strike last trading price was 249, 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 Mar DMART was trading at 3603.75. The strike last trading price was 249, 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 Mar DMART was trading at 3593.60. The strike last trading price was 249, 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 Mar DMART was trading at 3540.50. The strike last trading price was 249, 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 5 Mar DMART was trading at 3474.50. The strike last trading price was 249, 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 4 Mar DMART was trading at 3408.40. The strike last trading price was 249, 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 Mar DMART was trading at 3453.20. The strike last trading price was 249, 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 28 Feb DMART was trading at 3403.95. The strike last trading price was 249, 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 24APR2025 3450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 4357.10 | 1 | -1.1 | - | 1 | 0 | 58 |
| 16 Apr | 4221.50 | 2.1 | 0 | 0.00 | 0 | 1 | 0 |
| 15 Apr | 4212.70 | 2.1 | -1.75 | - | 7 | 1 | 59 |
| 11 Apr | 4131.50 | 3.85 | -3.35 | 50.52 | 20 | 4 | 58 |
| 9 Apr | 4139.30 | 7.25 | -2.45 | 53.28 | 15 | -2 | 54 |
| 8 Apr | 4053.85 | 9.7 | -11.35 | 50.35 | 4 | 0 | 56 |
| 7 Apr | 4023.15 | 19.9 | 11.15 | 56.56 | 55 | 16 | 54 |
| 4 Apr | 4039.90 | 8.75 | 0.75 | 43.53 | 66 | 8 | 38 |
| 3 Apr | 4157.80 | 8 | -3.8 | 47.27 | 5 | 0 | 31 |
| 2 Apr | 4121.45 | 12.15 | 3.05 | 47.92 | 6 | 4 | 30 |
| 1 Apr | 4003.60 | 9.1 | -4.7 | 39.94 | 18 | 1 | 27 |
| 28 Mar | 4083.20 | 13.85 | 3.6 | 43.31 | 28 | -4 | 26 |
| 27 Mar | 4065.00 | 10.25 | -10.6 | 40.21 | 6 | 3 | 31 |
| 26 Mar | 3945.70 | 20.85 | 7.2 | 39.72 | 8 | -3 | 28 |
| 25 Mar | 3998.80 | 13.65 | 0.15 | 37.41 | 8 | 2 | 30 |
| 24 Mar | 3905.10 | 13.5 | -2.85 | 32.98 | 9 | -7 | 27 |
| 21 Mar | 3892.20 | 16.35 | -5.9 | 33.11 | 1 | 0 | 34 |
| 20 Mar | 3884.40 | 22.25 | 0 | 0.00 | 0 | -1 | 0 |
| 19 Mar | 3845.20 | 22.25 | -3.15 | 32.22 | 6 | 0 | 35 |
| 18 Mar | 3833.85 | 24.85 | -129.2 | 31.90 | 270 | 27 | 27 |
| 13 Mar | 3797.10 | 154.05 | 0 | 7.78 | 0 | 0 | 0 |
| 11 Mar | 3631.65 | 154.05 | 0 | 4.87 | 0 | 0 | 0 |
| 10 Mar | 3603.75 | 154.05 | 0 | 4.08 | 0 | 0 | 0 |
| 7 Mar | 3593.60 | 154.05 | 0 | 3.94 | 0 | 0 | 0 |
| 6 Mar | 3540.50 | 154.05 | 0 | 2.84 | 0 | 0 | 0 |
| 5 Mar | 3474.50 | 154.05 | 0 | 1.45 | 0 | 0 | 0 |
| 4 Mar | 3408.40 | 154.05 | 0 | 0.17 | 0 | 0 | 0 |
| 3 Mar | 3453.20 | 154.05 | 0 | 1.41 | 0 | 0 | 0 |
| 28 Feb | 3403.95 | 154.05 | 0 | 0.34 | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 3450 expiring on 24APR2025
Delta for 3450 PE is -
Historical price for 3450 PE is as follows
On 17 Apr DMART was trading at 4357.10. The strike last trading price was 1, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 16 Apr DMART was trading at 4221.50. The strike last trading price was 2.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 15 Apr DMART was trading at 4212.70. The strike last trading price was 2.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 59
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 3.85, which was -3.35 lower than the previous day. The implied volatity was 50.52, the open interest changed by 4 which increased total open position to 58
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 7.25, which was -2.45 lower than the previous day. The implied volatity was 53.28, the open interest changed by -2 which decreased total open position to 54
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 9.7, which was -11.35 lower than the previous day. The implied volatity was 50.35, the open interest changed by 0 which decreased total open position to 56
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 19.9, which was 11.15 higher than the previous day. The implied volatity was 56.56, the open interest changed by 16 which increased total open position to 54
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 8.75, which was 0.75 higher than the previous day. The implied volatity was 43.53, the open interest changed by 8 which increased total open position to 38
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 8, which was -3.8 lower than the previous day. The implied volatity was 47.27, the open interest changed by 0 which decreased total open position to 31
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 12.15, which was 3.05 higher than the previous day. The implied volatity was 47.92, the open interest changed by 4 which increased total open position to 30
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 9.1, which was -4.7 lower than the previous day. The implied volatity was 39.94, the open interest changed by 1 which increased total open position to 27
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 13.85, which was 3.6 higher than the previous day. The implied volatity was 43.31, the open interest changed by -4 which decreased total open position to 26
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 10.25, which was -10.6 lower than the previous day. The implied volatity was 40.21, the open interest changed by 3 which increased total open position to 31
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 20.85, which was 7.2 higher than the previous day. The implied volatity was 39.72, the open interest changed by -3 which decreased total open position to 28
On 25 Mar DMART was trading at 3998.80. The strike last trading price was 13.65, which was 0.15 higher than the previous day. The implied volatity was 37.41, the open interest changed by 2 which increased total open position to 30
On 24 Mar DMART was trading at 3905.10. The strike last trading price was 13.5, which was -2.85 lower than the previous day. The implied volatity was 32.98, the open interest changed by -7 which decreased total open position to 27
On 21 Mar DMART was trading at 3892.20. The strike last trading price was 16.35, which was -5.9 lower than the previous day. The implied volatity was 33.11, the open interest changed by 0 which decreased total open position to 34
On 20 Mar DMART was trading at 3884.40. The strike last trading price was 22.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 19 Mar DMART was trading at 3845.20. The strike last trading price was 22.25, which was -3.15 lower than the previous day. The implied volatity was 32.22, the open interest changed by 0 which decreased total open position to 35
On 18 Mar DMART was trading at 3833.85. The strike last trading price was 24.85, which was -129.2 lower than the previous day. The implied volatity was 31.90, the open interest changed by 27 which increased total open position to 27
On 13 Mar DMART was trading at 3797.10. The strike last trading price was 154.05, which was 0 lower than the previous day. The implied volatity was 7.78, the open interest changed by 0 which decreased total open position to 0
On 11 Mar DMART was trading at 3631.65. The strike last trading price was 154.05, which was 0 lower than the previous day. The implied volatity was 4.87, the open interest changed by 0 which decreased total open position to 0
On 10 Mar DMART was trading at 3603.75. The strike last trading price was 154.05, which was 0 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 7 Mar DMART was trading at 3593.60. The strike last trading price was 154.05, which was 0 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
On 6 Mar DMART was trading at 3540.50. The strike last trading price was 154.05, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 5 Mar DMART was trading at 3474.50. The strike last trading price was 154.05, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 4 Mar DMART was trading at 3408.40. The strike last trading price was 154.05, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 3 Mar DMART was trading at 3453.20. The strike last trading price was 154.05, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 28 Feb DMART was trading at 3403.95. The strike last trading price was 154.05, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
