DMART
Avenue Supermarts Limited
Historical option data for DMART
11 Apr 2025 04:13 PM IST
| DMART 24APR2025 3700 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 | 439 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 4139.30 | 439 | 68.25 | - | 15 | -1 | 27 | |||
| 8 Apr | 4053.85 | 371.95 | -8.05 | 20.64 | 7 | 3 | 26 | |||
| 7 Apr | 4023.15 | 380 | 27.55 | 42.42 | 27 | 1 | 23 | |||
| 4 Apr | 4039.90 | 352.45 | -118.1 | - | 15 | 3 | 23 | |||
| 3 Apr | 4157.80 | 470.55 | 40.55 | - | 4 | 1 | 20 | |||
| 2 Apr | 4121.45 | 430 | -25.95 | 25.31 | 12 | 5 | 18 | |||
| 1 Apr | 4003.60 | 455.95 | 10.5 | 65.19 | 4 | 2 | 13 | |||
| 28 Mar | 4083.20 | 445.45 | 105.4 | 43.05 | 11 | 5 | 11 | |||
| 27 Mar | 4065.00 | 340.05 | 10.05 | - | 4 | -1 | 5 | |||
|
|
||||||||||
| 26 Mar | 3945.70 | 330 | 34.45 | 38.48 | 1 | 0 | 5 | |||
| 25 Mar | 3998.80 | 295.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 3905.10 | 295.55 | 70.55 | 33.68 | 1 | 0 | 5 | |||
| 21 Mar | 3892.20 | 225 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 3884.40 | 225 | 0 | 0.00 | 0 | 1 | 0 | |||
| 19 Mar | 3845.20 | 225 | -12.95 | 24.52 | 1 | 0 | 4 | |||
| 18 Mar | 3833.85 | 237.95 | 5.95 | 28.97 | 3 | -1 | 4 | |||
| 17 Mar | 3825.30 | 232 | -1.35 | 28.17 | 2 | 0 | 6 | |||
| 13 Mar | 3797.10 | 233.35 | 103.3 | 30.90 | 8 | 3 | 6 | |||
| 12 Mar | 3674.20 | 130.05 | 30.75 | 25.74 | 2 | 0 | 2 | |||
| 11 Mar | 3631.65 | 99.3 | 39.3 | 21.18 | 2 | 1 | 2 | |||
| 10 Mar | 3603.75 | 60 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 3593.60 | 60 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 3570.90 | 214.4 | 0 | 1.45 | 0 | 0 | 0 | |||
| 21 Feb | 3596.70 | 214.4 | 0 | 0.73 | 0 | 0 | 0 | |||
| 20 Feb | 3623.80 | 214.4 | 0 | 0.16 | 0 | 0 | 0 | |||
| 19 Feb | 3685.00 | 214.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 3676.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 3621.50 | 0 | 0 | 0.24 | 0 | 0 | 0 | |||
| 14 Feb | 3682.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 3696.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 3689.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 3682.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 3722.05 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 3743.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 3748.45 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 3865.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 3919.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 3947.85 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 4023.75 | 0 | 0 | - | 0 | 0 | 0 | |||
For Avenue Supermarts Limited - strike price 3700 expiring on 24APR2025
Delta for 3700 CE is 0.00
Historical price for 3700 CE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 439, 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 439, which was 68.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 27
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 371.95, which was -8.05 lower than the previous day. The implied volatity was 20.64, the open interest changed by 3 which increased total open position to 26
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 380, which was 27.55 higher than the previous day. The implied volatity was 42.42, the open interest changed by 1 which increased total open position to 23
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 352.45, which was -118.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 23
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 470.55, which was 40.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 430, which was -25.95 lower than the previous day. The implied volatity was 25.31, the open interest changed by 5 which increased total open position to 18
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 455.95, which was 10.5 higher than the previous day. The implied volatity was 65.19, the open interest changed by 2 which increased total open position to 13
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 445.45, which was 105.4 higher than the previous day. The implied volatity was 43.05, the open interest changed by 5 which increased total open position to 11
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 340.05, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 5
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 330, which was 34.45 higher than the previous day. The implied volatity was 38.48, the open interest changed by 0 which decreased total open position to 5
On 25 Mar DMART was trading at 3998.80. The strike last trading price was 295.55, 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 24 Mar DMART was trading at 3905.10. The strike last trading price was 295.55, which was 70.55 higher than the previous day. The implied volatity was 33.68, the open interest changed by 0 which decreased total open position to 5
On 21 Mar DMART was trading at 3892.20. The strike last trading price was 225, 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 20 Mar DMART was trading at 3884.40. The strike last trading price was 225, 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 19 Mar DMART was trading at 3845.20. The strike last trading price was 225, which was -12.95 lower than the previous day. The implied volatity was 24.52, the open interest changed by 0 which decreased total open position to 4
On 18 Mar DMART was trading at 3833.85. The strike last trading price was 237.95, which was 5.95 higher than the previous day. The implied volatity was 28.97, the open interest changed by -1 which decreased total open position to 4
On 17 Mar DMART was trading at 3825.30. The strike last trading price was 232, which was -1.35 lower than the previous day. The implied volatity was 28.17, the open interest changed by 0 which decreased total open position to 6
On 13 Mar DMART was trading at 3797.10. The strike last trading price was 233.35, which was 103.3 higher than the previous day. The implied volatity was 30.90, the open interest changed by 3 which increased total open position to 6
On 12 Mar DMART was trading at 3674.20. The strike last trading price was 130.05, which was 30.75 higher than the previous day. The implied volatity was 25.74, the open interest changed by 0 which decreased total open position to 2
On 11 Mar DMART was trading at 3631.65. The strike last trading price was 99.3, which was 39.3 higher than the previous day. The implied volatity was 21.18, the open interest changed by 1 which increased total open position to 2
On 10 Mar DMART was trading at 3603.75. The strike last trading price was 60, 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 Mar DMART was trading at 3593.60. The strike last trading price was 60, 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 24 Feb DMART was trading at 3570.90. The strike last trading price was 214.4, 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 21 Feb DMART was trading at 3596.70. The strike last trading price was 214.4, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 20 Feb DMART was trading at 3623.80. The strike last trading price was 214.4, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 19 Feb DMART was trading at 3685.00. The strike last trading price was 214.4, 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 Feb DMART was trading at 3676.60. 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 17 Feb DMART was trading at 3621.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 14 Feb DMART was trading at 3682.65. 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 13 Feb DMART was trading at 3696.50. 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 12 Feb DMART was trading at 3689.90. 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 11 Feb DMART was trading at 3682.70. 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 10 Feb DMART was trading at 3722.05. 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 7 Feb DMART was trading at 3743.50. 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 6 Feb DMART was trading at 3748.45. 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 5 Feb DMART was trading at 3865.70. 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 4 Feb DMART was trading at 3919.85. 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 3 Feb DMART was trading at 3947.85. 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 1 Feb DMART was trading at 4023.75. 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 24APR2025 3700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 1.13
Theta: -1.79
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 4131.50 | 12.15 | -6.4 | 43.12 | 795 | -75 | 445 |
| 9 Apr | 4139.30 | 18.6 | -6.9 | 45.63 | 432 | 66 | 519 |
| 8 Apr | 4053.85 | 25.05 | -14.15 | 42.76 | 688 | 81 | 451 |
| 7 Apr | 4023.15 | 38 | 14.6 | 46.30 | 1,262 | -69 | 370 |
| 4 Apr | 4039.90 | 22.9 | 1 | 36.50 | 1,793 | 155 | 444 |
| 3 Apr | 4157.80 | 21.1 | -8.2 | 41.66 | 138 | 30 | 289 |
| 2 Apr | 4121.45 | 28.9 | -9.05 | 41.72 | 176 | 85 | 259 |
| 1 Apr | 4003.60 | 37 | 5.75 | 38.75 | 247 | 84 | 176 |
| 28 Mar | 4083.20 | 32.75 | -6.05 | 37.70 | 276 | 29 | 92 |
| 27 Mar | 4065.00 | 38.15 | -15.8 | 39.07 | 100 | 7 | 62 |
| 26 Mar | 3945.70 | 54.95 | 11.55 | 35.62 | 110 | 17 | 56 |
| 25 Mar | 3998.80 | 43.1 | -5.75 | 34.77 | 51 | 2 | 34 |
| 24 Mar | 3905.10 | 45.8 | -4.95 | 29.92 | 30 | 8 | 32 |
| 21 Mar | 3892.20 | 50 | -6.75 | 30.25 | 8 | 2 | 23 |
| 20 Mar | 3884.40 | 58.95 | -13.65 | 29.94 | 46 | 15 | 21 |
| 19 Mar | 3845.20 | 72.6 | -17.55 | 30.77 | 6 | 3 | 7 |
| 18 Mar | 3833.85 | 90.15 | 0.15 | 33.59 | 2 | 1 | 3 |
| 17 Mar | 3825.30 | 90 | 10 | 32.83 | 1 | 0 | 1 |
| 13 Mar | 3797.10 | 80 | -197.45 | 27.30 | 1 | 0 | 0 |
| 12 Mar | 3674.20 | 277.45 | 0 | 0.20 | 0 | 0 | 0 |
| 11 Mar | 3631.65 | 277.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3603.75 | 277.45 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 3593.60 | 277.45 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 3570.90 | 277.45 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 3596.70 | 277.45 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 3623.80 | 277.45 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 3685.00 | 277.45 | 0 | 0.83 | 0 | 0 | 0 |
| 18 Feb | 3676.60 | 277.45 | 0 | 0.83 | 0 | 0 | 0 |
| 17 Feb | 3621.50 | 277.45 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 3682.65 | 277.45 | 0 | 1.00 | 0 | 0 | 0 |
| 13 Feb | 3696.50 | 277.45 | 0 | 1.15 | 0 | 0 | 0 |
| 12 Feb | 3689.90 | 277.45 | 0 | 0.99 | 0 | 0 | 0 |
| 11 Feb | 3682.70 | 277.45 | 0 | 0.93 | 0 | 0 | 0 |
| 10 Feb | 3722.05 | 277.45 | 0 | 1.56 | 0 | 0 | 0 |
| 7 Feb | 3743.50 | 277.45 | 0 | 1.81 | 0 | 0 | 0 |
| 6 Feb | 3748.45 | 277.45 | 0 | 1.98 | 0 | 0 | 0 |
| 5 Feb | 3865.70 | 277.45 | 0 | 3.68 | 0 | 0 | 0 |
| 4 Feb | 3919.85 | 277.45 | 0 | 4.35 | 0 | 0 | 0 |
| 3 Feb | 3947.85 | 0 | 0 | 4.51 | 0 | 0 | 0 |
| 1 Feb | 4023.75 | 0 | 0 | 5.50 | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 3700 expiring on 24APR2025
Delta for 3700 PE is -0.08
Historical price for 3700 PE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 12.15, which was -6.4 lower than the previous day. The implied volatity was 43.12, the open interest changed by -75 which decreased total open position to 445
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 18.6, which was -6.9 lower than the previous day. The implied volatity was 45.63, the open interest changed by 66 which increased total open position to 519
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 25.05, which was -14.15 lower than the previous day. The implied volatity was 42.76, the open interest changed by 81 which increased total open position to 451
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 38, which was 14.6 higher than the previous day. The implied volatity was 46.30, the open interest changed by -69 which decreased total open position to 370
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 22.9, which was 1 higher than the previous day. The implied volatity was 36.50, the open interest changed by 155 which increased total open position to 444
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 21.1, which was -8.2 lower than the previous day. The implied volatity was 41.66, the open interest changed by 30 which increased total open position to 289
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 28.9, which was -9.05 lower than the previous day. The implied volatity was 41.72, the open interest changed by 85 which increased total open position to 259
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 37, which was 5.75 higher than the previous day. The implied volatity was 38.75, the open interest changed by 84 which increased total open position to 176
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 32.75, which was -6.05 lower than the previous day. The implied volatity was 37.70, the open interest changed by 29 which increased total open position to 92
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 38.15, which was -15.8 lower than the previous day. The implied volatity was 39.07, the open interest changed by 7 which increased total open position to 62
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 54.95, which was 11.55 higher than the previous day. The implied volatity was 35.62, the open interest changed by 17 which increased total open position to 56
On 25 Mar DMART was trading at 3998.80. The strike last trading price was 43.1, which was -5.75 lower than the previous day. The implied volatity was 34.77, the open interest changed by 2 which increased total open position to 34
On 24 Mar DMART was trading at 3905.10. The strike last trading price was 45.8, which was -4.95 lower than the previous day. The implied volatity was 29.92, the open interest changed by 8 which increased total open position to 32
On 21 Mar DMART was trading at 3892.20. The strike last trading price was 50, which was -6.75 lower than the previous day. The implied volatity was 30.25, the open interest changed by 2 which increased total open position to 23
On 20 Mar DMART was trading at 3884.40. The strike last trading price was 58.95, which was -13.65 lower than the previous day. The implied volatity was 29.94, the open interest changed by 15 which increased total open position to 21
On 19 Mar DMART was trading at 3845.20. The strike last trading price was 72.6, which was -17.55 lower than the previous day. The implied volatity was 30.77, the open interest changed by 3 which increased total open position to 7
On 18 Mar DMART was trading at 3833.85. The strike last trading price was 90.15, which was 0.15 higher than the previous day. The implied volatity was 33.59, the open interest changed by 1 which increased total open position to 3
On 17 Mar DMART was trading at 3825.30. The strike last trading price was 90, which was 10 higher than the previous day. The implied volatity was 32.83, the open interest changed by 0 which decreased total open position to 1
On 13 Mar DMART was trading at 3797.10. The strike last trading price was 80, which was -197.45 lower than the previous day. The implied volatity was 27.30, 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 277.45, which was 0 lower than the previous day. The implied volatity was 0.20, 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 277.45, 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 277.45, 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 277.45, 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 Feb DMART was trading at 3570.90. The strike last trading price was 277.45, 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 Feb DMART was trading at 3596.70. The strike last trading price was 277.45, 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 Feb DMART was trading at 3623.80. The strike last trading price was 277.45, 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 Feb DMART was trading at 3685.00. The strike last trading price was 277.45, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
On 18 Feb DMART was trading at 3676.60. The strike last trading price was 277.45, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0
On 17 Feb DMART was trading at 3621.50. The strike last trading price was 277.45, 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 14 Feb DMART was trading at 3682.65. The strike last trading price was 277.45, which was 0 lower than the previous day. The implied volatity was 1.00, the open interest changed by 0 which decreased total open position to 0
On 13 Feb DMART was trading at 3696.50. The strike last trading price was 277.45, which was 0 lower than the previous day. The implied volatity was 1.15, the open interest changed by 0 which decreased total open position to 0
On 12 Feb DMART was trading at 3689.90. The strike last trading price was 277.45, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0
On 11 Feb DMART was trading at 3682.70. The strike last trading price was 277.45, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 10 Feb DMART was trading at 3722.05. The strike last trading price was 277.45, which was 0 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 7 Feb DMART was trading at 3743.50. The strike last trading price was 277.45, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 6 Feb DMART was trading at 3748.45. The strike last trading price was 277.45, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 5 Feb DMART was trading at 3865.70. The strike last trading price was 277.45, which was 0 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0
On 4 Feb DMART was trading at 3919.85. The strike last trading price was 277.45, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 3 Feb DMART was trading at 3947.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0
On 1 Feb DMART was trading at 4023.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.50, the open interest changed by 0 which decreased total open position to 0
