DMART
Avenue Supermarts Limited
Historical option data for DMART
11 Apr 2025 04:13 PM IST
| DMART 24APR2025 3550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 4131.50 | 534.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 4139.30 | 534.9 | 0 | 0.00 | 0 | 2 | 0 | |||
| 8 Apr | 4053.85 | 534.9 | 336.1 | 47.51 | 2 | 1 | 1 | |||
| 7 Apr | 4023.15 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 4039.90 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 4157.80 | 198.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 4121.45 | 198.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 4003.60 | 198.8 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 4083.20 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 4065.00 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 3945.70 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 3998.80 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 3905.10 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 3892.20 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 3884.40 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 3845.20 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 3833.85 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 3825.30 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 3797.10 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 3631.65 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 3603.75 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 3593.60 | 198.8 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 3540.50 | 198.8 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Mar | 3453.20 | 198.8 | 0 | 0.76 | 0 | 0 | 0 | |||
For Avenue Supermarts Limited - strike price 3550 expiring on 24APR2025
Delta for 3550 CE is 0.00
Historical price for 3550 CE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 534.9, 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 534.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 534.9, which was 336.1 higher than the previous day. The implied volatity was 47.51, the open interest changed by 1 which increased total open position to 1
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 198.8, 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 4 Apr DMART was trading at 4039.90. The strike last trading price was 198.8, 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 3 Apr DMART was trading at 4157.80. The strike last trading price was 198.8, 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 198.8, 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 198.8, 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 198.8, 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 27 Mar DMART was trading at 4065.00. The strike last trading price was 198.8, 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 26 Mar DMART was trading at 3945.70. The strike last trading price was 198.8, 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 Mar DMART was trading at 3998.80. The strike last trading price was 198.8, 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 24 Mar DMART was trading at 3905.10. The strike last trading price was 198.8, 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 21 Mar DMART was trading at 3892.20. The strike last trading price was 198.8, 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 20 Mar DMART was trading at 3884.40. The strike last trading price was 198.8, 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 19 Mar DMART was trading at 3845.20. The strike last trading price was 198.8, 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 18 Mar DMART was trading at 3833.85. The strike last trading price was 198.8, 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 17 Mar DMART was trading at 3825.30. The strike last trading price was 198.8, 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 13 Mar DMART was trading at 3797.10. The strike last trading price was 198.8, 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 11 Mar DMART was trading at 3631.65. The strike last trading price was 198.8, 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 10 Mar DMART was trading at 3603.75. The strike last trading price was 198.8, 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 7 Mar DMART was trading at 3593.60. The strike last trading price was 198.8, 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 6 Mar DMART was trading at 3540.50. The strike last trading price was 198.8, 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 3 Mar DMART was trading at 3453.20. The strike last trading price was 198.8, which was 0 lower than the previous day. The implied volatity was 0.76, the open interest changed by 0 which decreased total open position to 0
| DMART 24APR2025 3550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.76
Theta: -1.41
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 4131.50 | 7.8 | -6.4 | 49.97 | 18 | 0 | 21 |
| 9 Apr | 4139.30 | 14.2 | 0 | 0.00 | 0 | 1 | 0 |
| 8 Apr | 4053.85 | 14.2 | -11.55 | 47.36 | 2 | 0 | 20 |
| 7 Apr | 4023.15 | 25.95 | 19.8 | 52.69 | 12 | 6 | 20 |
| 4 Apr | 4039.90 | 6.15 | -5.45 | 34.66 | 22 | 3 | 15 |
| 3 Apr | 4157.80 | 11.6 | -6.55 | 44.83 | 15 | -1 | 13 |
| 2 Apr | 4121.45 | 18.15 | -1.05 | 46.07 | 5 | -2 | 14 |
| 1 Apr | 4003.60 | 19.4 | 1.7 | 41.12 | 36 | 3 | 17 |
| 28 Mar | 4083.20 | 17.75 | -4.75 | 40.03 | 28 | -6 | 14 |
| 27 Mar | 4065.00 | 22.5 | -9.5 | 41.91 | 11 | -8 | 22 |
| 26 Mar | 3945.70 | 32 | 9.15 | 38.46 | 14 | -3 | 26 |
| 25 Mar | 3998.80 | 22.85 | -1 | 36.70 | 1 | 0 | 30 |
| 24 Mar | 3905.10 | 22.65 | 0.95 | 31.82 | 62 | -3 | 33 |
| 21 Mar | 3892.20 | 21.7 | -5.2 | 30.39 | 14 | -5 | 38 |
| 20 Mar | 3884.40 | 26.9 | -20.55 | 30.25 | 119 | 41 | 44 |
| 19 Mar | 3845.20 | 47.45 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Mar | 3833.85 | 47.45 | -5.3 | 33.74 | 5 | -1 | 1 |
| 17 Mar | 3825.30 | 52.75 | -150 | 34.59 | 2 | 0 | 0 |
| 13 Mar | 3797.10 | 202.75 | 0 | 5.85 | 0 | 0 | 0 |
| 11 Mar | 3631.65 | 202.75 | 0 | 2.81 | 0 | 0 | 0 |
| 10 Mar | 3603.75 | 202.75 | 0 | 2.04 | 0 | 0 | 0 |
| 7 Mar | 3593.60 | 202.75 | 0 | 1.65 | 0 | 0 | 0 |
| 6 Mar | 3540.50 | 202.75 | 0 | 1.05 | 0 | 0 | 0 |
| 3 Mar | 3453.20 | 202.75 | 0 | - | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 3550 expiring on 24APR2025
Delta for 3550 PE is -0.05
Historical price for 3550 PE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 7.8, which was -6.4 lower than the previous day. The implied volatity was 49.97, the open interest changed by 0 which decreased total open position to 21
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 14.2, 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 8 Apr DMART was trading at 4053.85. The strike last trading price was 14.2, which was -11.55 lower than the previous day. The implied volatity was 47.36, the open interest changed by 0 which decreased total open position to 20
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 25.95, which was 19.8 higher than the previous day. The implied volatity was 52.69, the open interest changed by 6 which increased total open position to 20
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 6.15, which was -5.45 lower than the previous day. The implied volatity was 34.66, the open interest changed by 3 which increased total open position to 15
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 11.6, which was -6.55 lower than the previous day. The implied volatity was 44.83, the open interest changed by -1 which decreased total open position to 13
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 18.15, which was -1.05 lower than the previous day. The implied volatity was 46.07, the open interest changed by -2 which decreased total open position to 14
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 19.4, which was 1.7 higher than the previous day. The implied volatity was 41.12, the open interest changed by 3 which increased total open position to 17
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 17.75, which was -4.75 lower than the previous day. The implied volatity was 40.03, the open interest changed by -6 which decreased total open position to 14
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 22.5, which was -9.5 lower than the previous day. The implied volatity was 41.91, the open interest changed by -8 which decreased total open position to 22
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 32, which was 9.15 higher than the previous day. The implied volatity was 38.46, the open interest changed by -3 which decreased total open position to 26
On 25 Mar DMART was trading at 3998.80. The strike last trading price was 22.85, which was -1 lower than the previous day. The implied volatity was 36.70, the open interest changed by 0 which decreased total open position to 30
On 24 Mar DMART was trading at 3905.10. The strike last trading price was 22.65, which was 0.95 higher than the previous day. The implied volatity was 31.82, the open interest changed by -3 which decreased total open position to 33
On 21 Mar DMART was trading at 3892.20. The strike last trading price was 21.7, which was -5.2 lower than the previous day. The implied volatity was 30.39, the open interest changed by -5 which decreased total open position to 38
On 20 Mar DMART was trading at 3884.40. The strike last trading price was 26.9, which was -20.55 lower than the previous day. The implied volatity was 30.25, the open interest changed by 41 which increased total open position to 44
On 19 Mar DMART was trading at 3845.20. The strike last trading price was 47.45, 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 18 Mar DMART was trading at 3833.85. The strike last trading price was 47.45, which was -5.3 lower than the previous day. The implied volatity was 33.74, the open interest changed by -1 which decreased total open position to 1
On 17 Mar DMART was trading at 3825.30. The strike last trading price was 52.75, which was -150 lower than the previous day. The implied volatity was 34.59, 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 202.75, which was 0 lower than the previous day. The implied volatity was 5.85, 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 202.75, which was 0 lower than the previous day. The implied volatity was 2.81, 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 202.75, which was 0 lower than the previous day. The implied volatity was 2.04, 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 202.75, which was 0 lower than the previous day. The implied volatity was 1.65, 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 202.75, which was 0 lower than the previous day. The implied volatity was 1.05, 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 202.75, 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
