DMART
Avenue Supermarts Limited
Historical option data for DMART
11 Apr 2025 04:13 PM IST
| DMART 24APR2025 3650 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 | 395.95 | 0 | 0.00 | 0 | -3 | 0 | |||
| 9 Apr | 4139.30 | 395.95 | -13.5 | - | 3 | 0 | 13 | |||
| 8 Apr | 4053.85 | 409.45 | 0 | 0.00 | 0 | -2 | 0 | |||
| 7 Apr | 4023.15 | 409.45 | 10.5 | 33.76 | 4 | -2 | 13 | |||
| 4 Apr | 4039.90 | 398.95 | -30 | - | 2 | 0 | 15 | |||
| 3 Apr | 4157.80 | 428.95 | 0 | 0.00 | 0 | -1 | 0 | |||
| 2 Apr | 4121.45 | 428.95 | 35.45 | - | 2 | 0 | 16 | |||
| 1 Apr | 4003.60 | 408.1 | -55.75 | 34.35 | 5 | 3 | 16 | |||
| 28 Mar | 4083.20 | 463.85 | 80.75 | 33.12 | 1 | 0 | 13 | |||
|
|
||||||||||
| 27 Mar | 4065.00 | 383.1 | 23.1 | - | 11 | 9 | 11 | |||
| 26 Mar | 3945.70 | 360 | 203.75 | 32.26 | 2 | 0 | 0 | |||
| 25 Mar | 3998.80 | 156.25 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 3905.10 | 156.25 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 3892.20 | 156.25 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 3884.40 | 156.25 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 3845.20 | 156.25 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 3833.85 | 156.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 3825.30 | 156.25 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 3797.10 | 156.25 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 3674.20 | 156.25 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 3631.65 | 156.25 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 3603.75 | 156.25 | 0 | 0.08 | 0 | 0 | 0 | |||
| 7 Mar | 3593.60 | 156.25 | 0 | 0.39 | 0 | 0 | 0 | |||
For Avenue Supermarts Limited - strike price 3650 expiring on 24APR2025
Delta for 3650 CE is 0.00
Historical price for 3650 CE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 395.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 395.95, which was -13.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 409.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 409.45, which was 10.5 higher than the previous day. The implied volatity was 33.76, the open interest changed by -2 which decreased total open position to 13
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 398.95, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 428.95, 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 2 Apr DMART was trading at 4121.45. The strike last trading price was 428.95, which was 35.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 408.1, which was -55.75 lower than the previous day. The implied volatity was 34.35, the open interest changed by 3 which increased total open position to 16
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 463.85, which was 80.75 higher than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 13
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 383.1, which was 23.1 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 11
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 360, which was 203.75 higher than the previous day. The implied volatity was 32.26, 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 156.25, 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 24 Mar DMART was trading at 3905.10. The strike last trading price was 156.25, 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 21 Mar DMART was trading at 3892.20. The strike last trading price was 156.25, 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 20 Mar DMART was trading at 3884.40. The strike last trading price was 156.25, 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 19 Mar DMART was trading at 3845.20. The strike last trading price was 156.25, 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 Mar DMART was trading at 3833.85. The strike last trading price was 156.25, 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 17 Mar DMART was trading at 3825.30. The strike last trading price was 156.25, 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 13 Mar DMART was trading at 3797.10. The strike last trading price was 156.25, 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 12 Mar DMART was trading at 3674.20. The strike last trading price was 156.25, 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 11 Mar DMART was trading at 3631.65. The strike last trading price was 156.25, 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 10 Mar DMART was trading at 3603.75. The strike last trading price was 156.25, which was 0 lower than the previous day. The implied volatity was 0.08, 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 156.25, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
| DMART 24APR2025 3650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.97
Theta: -1.61
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 4131.50 | 10.05 | -6.05 | 45.03 | 50 | -10 | 119 |
| 9 Apr | 4139.30 | 15.6 | -6.25 | 47.34 | 39 | -19 | 128 |
| 8 Apr | 4053.85 | 21.95 | -11.95 | 45.06 | 51 | -1 | 149 |
| 7 Apr | 4023.15 | 31.6 | 10.5 | 47.55 | 114 | 31 | 148 |
| 4 Apr | 4039.90 | 21.1 | 4.25 | 39.19 | 140 | 43 | 123 |
| 3 Apr | 4157.80 | 18.3 | -5.75 | 43.35 | 50 | -19 | 84 |
| 2 Apr | 4121.45 | 22.8 | -8.75 | 42.16 | 68 | 47 | 100 |
| 1 Apr | 4003.60 | 31.45 | 4.8 | 40.18 | 78 | 26 | 52 |
| 28 Mar | 4083.20 | 28.15 | -6.35 | 39.07 | 80 | -1 | 26 |
| 27 Mar | 4065.00 | 34.5 | -10.25 | 41.29 | 26 | 11 | 27 |
| 26 Mar | 3945.70 | 44.75 | 7.35 | 36.16 | 48 | 6 | 17 |
| 25 Mar | 3998.80 | 37.4 | 0 | 0.00 | 0 | 6 | 0 |
| 24 Mar | 3905.10 | 37.4 | -2.55 | 30.85 | 13 | 5 | 10 |
| 21 Mar | 3892.20 | 39.95 | -10.05 | 30.73 | 1 | 0 | 5 |
| 20 Mar | 3884.40 | 50 | -21.45 | 31.14 | 3 | 0 | 4 |
| 19 Mar | 3845.20 | 71.45 | 0 | 0.00 | 0 | 2 | 0 |
| 18 Mar | 3833.85 | 71.45 | -76.55 | 32.55 | 2 | 0 | 2 |
| 17 Mar | 3825.30 | 148 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 3797.10 | 148 | 0 | 0.00 | 0 | 2 | 0 |
| 12 Mar | 3674.20 | 148 | -111.15 | 34.72 | 2 | 1 | 1 |
| 11 Mar | 3631.65 | 259.15 | 0 | 0.77 | 0 | 0 | 0 |
| 10 Mar | 3603.75 | 259.15 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 3593.60 | 259.15 | 0 | - | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 3650 expiring on 24APR2025
Delta for 3650 PE is -0.06
Historical price for 3650 PE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 10.05, which was -6.05 lower than the previous day. The implied volatity was 45.03, the open interest changed by -10 which decreased total open position to 119
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 15.6, which was -6.25 lower than the previous day. The implied volatity was 47.34, the open interest changed by -19 which decreased total open position to 128
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 21.95, which was -11.95 lower than the previous day. The implied volatity was 45.06, the open interest changed by -1 which decreased total open position to 149
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 31.6, which was 10.5 higher than the previous day. The implied volatity was 47.55, the open interest changed by 31 which increased total open position to 148
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 21.1, which was 4.25 higher than the previous day. The implied volatity was 39.19, the open interest changed by 43 which increased total open position to 123
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 18.3, which was -5.75 lower than the previous day. The implied volatity was 43.35, the open interest changed by -19 which decreased total open position to 84
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 22.8, which was -8.75 lower than the previous day. The implied volatity was 42.16, the open interest changed by 47 which increased total open position to 100
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 31.45, which was 4.8 higher than the previous day. The implied volatity was 40.18, the open interest changed by 26 which increased total open position to 52
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 28.15, which was -6.35 lower than the previous day. The implied volatity was 39.07, the open interest changed by -1 which decreased total open position to 26
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 34.5, which was -10.25 lower than the previous day. The implied volatity was 41.29, the open interest changed by 11 which increased total open position to 27
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 44.75, which was 7.35 higher than the previous day. The implied volatity was 36.16, the open interest changed by 6 which increased total open position to 17
On 25 Mar DMART was trading at 3998.80. The strike last trading price was 37.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 24 Mar DMART was trading at 3905.10. The strike last trading price was 37.4, which was -2.55 lower than the previous day. The implied volatity was 30.85, the open interest changed by 5 which increased total open position to 10
On 21 Mar DMART was trading at 3892.20. The strike last trading price was 39.95, which was -10.05 lower than the previous day. The implied volatity was 30.73, the open interest changed by 0 which decreased total open position to 5
On 20 Mar DMART was trading at 3884.40. The strike last trading price was 50, which was -21.45 lower than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 4
On 19 Mar DMART was trading at 3845.20. The strike last trading price was 71.45, 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 18 Mar DMART was trading at 3833.85. The strike last trading price was 71.45, which was -76.55 lower than the previous day. The implied volatity was 32.55, the open interest changed by 0 which decreased total open position to 2
On 17 Mar DMART was trading at 3825.30. The strike last trading price was 148, 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 13 Mar DMART was trading at 3797.10. The strike last trading price was 148, 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 12 Mar DMART was trading at 3674.20. The strike last trading price was 148, which was -111.15 lower than the previous day. The implied volatity was 34.72, the open interest changed by 1 which increased total open position to 1
On 11 Mar DMART was trading at 3631.65. The strike last trading price was 259.15, which was 0 lower than the previous day. The implied volatity was 0.77, 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 259.15, 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 259.15, 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
