DMART
Avenue Supermarts Limited
Historical option data for DMART
23 Mar 2026 04:13 PM IST
| DMART 30-MAR-2026 3800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 1.32
Theta: -3.11
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 3655.60 | 15 | -38.9 | 31.05 | 1,453 | 83 | 701 | |||||||||
| 20 Mar | 3770.80 | 51.4 | -24.75 | 24.51 | 1,921 | 85 | 605 | |||||||||
| 19 Mar | 3808.20 | 76.25 | -27.25 | 20.11 | 2,238 | 112 | 519 | |||||||||
| 18 Mar | 3844.00 | 105.4 | 33.9 | 26.34 | 954 | -142 | 407 | |||||||||
| 17 Mar | 3781.40 | 69.5 | -31.85 | 24.29 | 1,626 | 108 | 548 | |||||||||
| 16 Mar | 3817.90 | 93.7 | -26.9 | 26.29 | 1,789 | 72 | 437 | |||||||||
| 13 Mar | 3834.30 | 114 | -79.35 | 26.93 | 683 | 190 | 362 | |||||||||
| 12 Mar | 3953.60 | 190 | -3.95 | 24.54 | 27 | 3 | 172 | |||||||||
| 11 Mar | 3944.80 | 193.5 | -5 | 27.68 | 69 | -9 | 169 | |||||||||
| 10 Mar | 3946.80 | 205 | -11.05 | 23.82 | 57 | -14 | 178 | |||||||||
| 9 Mar | 3966.20 | 217 | 71.95 | 25.32 | 500 | 1 | 193 | |||||||||
| 6 Mar | 3875.80 | 150 | 25.1 | 22.12 | 441 | -46 | 195 | |||||||||
| 5 Mar | 3835.40 | 123.55 | 40.75 | 21.79 | 1,101 | -84 | 244 | |||||||||
| 4 Mar | 3760.90 | 81.65 | -19.35 | 22.6 | 852 | 41 | 325 | |||||||||
| 2 Mar | 3802.50 | 104 | -19.85 | 21.22 | 804 | 49 | 287 | |||||||||
| 27 Feb | 3847.60 | 120.15 | -14.4 | 15.32 | 609 | 70 | 241 | |||||||||
| 26 Feb | 3865.60 | 130 | -33.95 | 15.59 | 379 | 80 | 171 | |||||||||
| 25 Feb | 3888.20 | 161.9 | 24.95 | 21.89 | 286 | 15 | 93 | |||||||||
| 24 Feb | 3849.30 | 141.05 | 17.5 | 21.37 | 159 | 25 | 79 | |||||||||
| 23 Feb | 3845.30 | 121.9 | -14.65 | 16.89 | 97 | 26 | 54 | |||||||||
| 20 Feb | 3866.40 | 128.3 | 9.8 | 15.38 | 49 | 3 | 27 | |||||||||
| 19 Feb | 3834.10 | 119 | -51 | 14.63 | 29 | 8 | 23 | |||||||||
| 18 Feb | 3915.20 | 170 | -27.1 | 13.75 | 5 | 0 | 10 | |||||||||
| 17 Feb | 3902.90 | 197.1 | 34.1 | 21.99 | 4 | 0 | 7 | |||||||||
| 16 Feb | 3880.70 | 163 | -27 | 17.32 | 2 | 0 | 6 | |||||||||
| 13 Feb | 3909.20 | 190 | 10 | 20.24 | 1 | 0 | 6 | |||||||||
| 12 Feb | 3963.00 | 180 | 0 | - | 0 | 0 | 6 | |||||||||
| 11 Feb | 4003.70 | 180 | 0 | - | 0 | 0 | 6 | |||||||||
| 10 Feb | 4002.20 | 180 | 0 | - | 0 | 0 | 6 | |||||||||
| 9 Feb | 3922.40 | 180 | 0 | - | 0 | 0 | 6 | |||||||||
| 6 Feb | 3889.90 | 180 | 0 | 15.27 | 8 | -1 | 6 | |||||||||
| 5 Feb | 3934.90 | 180 | 58 | 7.86 | 2 | 0 | 6 | |||||||||
| 4 Feb | 3824.30 | 122 | 52 | - | 0 | 0 | 6 | |||||||||
| 3 Feb | 3776.60 | 122 | 52 | 18 | 3 | 0 | 5 | |||||||||
| 2 Feb | 3674.20 | 70 | -45 | 17.95 | 1 | 0 | 5 | |||||||||
| 1 Feb | 3613.70 | 115 | 5.85 | - | 0 | 0 | 5 | |||||||||
| 30 Jan | 3689.50 | 115 | 5.85 | 22.11 | 1 | 0 | 4 | |||||||||
| 29 Jan | 3667.20 | 109.15 | -120.2 | 23.58 | 4 | 0 | 0 | |||||||||
| 28 Jan | 3735.70 | 229.35 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 27 Jan | 3670.60 | 229.35 | 0 | 0.96 | 0 | 0 | 0 | |||||||||
| 23 Jan | 3665.60 | 229.35 | 0 | 1.13 | 0 | 0 | 0 | |||||||||
| 22 Jan | 3724.10 | 229.35 | 0 | 0.02 | 0 | 0 | 0 | |||||||||
| 21 Jan | 3656.70 | 229.35 | 0 | 1.26 | 0 | 0 | 0 | |||||||||
| 20 Jan | 3661.60 | 229.35 | 0 | 1.06 | 0 | 0 | 0 | |||||||||
| 19 Jan | 3766.70 | 229.35 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Jan | 3775.70 | 229.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 3830.30 | 229.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 3826.90 | 229.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 3832.50 | 229.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 3801.30 | 229.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 3789.80 | 229.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 3841.60 | 229.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 3663.70 | 229.35 | 0 | 0.73 | 0 | 0 | 0 | |||||||||
| 5 Jan | 3646.30 | 229.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 3719.80 | 229.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 3716.10 | 229.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 3782.20 | 229.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 3800 expiring on 30MAR2026
Delta for 3800 CE is 0.18
Historical price for 3800 CE is as follows
On 23 Mar DMART was trading at 3655.60. The strike last trading price was 15, which was -38.9 lower than the previous day. The implied volatity was 31.05, the open interest changed by 83 which increased total open position to 701
On 20 Mar DMART was trading at 3770.80. The strike last trading price was 51.4, which was -24.75 lower than the previous day. The implied volatity was 24.51, the open interest changed by 85 which increased total open position to 605
On 19 Mar DMART was trading at 3808.20. The strike last trading price was 76.25, which was -27.25 lower than the previous day. The implied volatity was 20.11, the open interest changed by 112 which increased total open position to 519
On 18 Mar DMART was trading at 3844.00. The strike last trading price was 105.4, which was 33.9 higher than the previous day. The implied volatity was 26.34, the open interest changed by -142 which decreased total open position to 407
On 17 Mar DMART was trading at 3781.40. The strike last trading price was 69.5, which was -31.85 lower than the previous day. The implied volatity was 24.29, the open interest changed by 108 which increased total open position to 548
On 16 Mar DMART was trading at 3817.90. The strike last trading price was 93.7, which was -26.9 lower than the previous day. The implied volatity was 26.29, the open interest changed by 72 which increased total open position to 437
On 13 Mar DMART was trading at 3834.30. The strike last trading price was 114, which was -79.35 lower than the previous day. The implied volatity was 26.93, the open interest changed by 190 which increased total open position to 362
On 12 Mar DMART was trading at 3953.60. The strike last trading price was 190, which was -3.95 lower than the previous day. The implied volatity was 24.54, the open interest changed by 3 which increased total open position to 172
On 11 Mar DMART was trading at 3944.80. The strike last trading price was 193.5, which was -5 lower than the previous day. The implied volatity was 27.68, the open interest changed by -9 which decreased total open position to 169
On 10 Mar DMART was trading at 3946.80. The strike last trading price was 205, which was -11.05 lower than the previous day. The implied volatity was 23.82, the open interest changed by -14 which decreased total open position to 178
On 9 Mar DMART was trading at 3966.20. The strike last trading price was 217, which was 71.95 higher than the previous day. The implied volatity was 25.32, the open interest changed by 1 which increased total open position to 193
On 6 Mar DMART was trading at 3875.80. The strike last trading price was 150, which was 25.1 higher than the previous day. The implied volatity was 22.12, the open interest changed by -46 which decreased total open position to 195
On 5 Mar DMART was trading at 3835.40. The strike last trading price was 123.55, which was 40.75 higher than the previous day. The implied volatity was 21.79, the open interest changed by -84 which decreased total open position to 244
On 4 Mar DMART was trading at 3760.90. The strike last trading price was 81.65, which was -19.35 lower than the previous day. The implied volatity was 22.6, the open interest changed by 41 which increased total open position to 325
On 2 Mar DMART was trading at 3802.50. The strike last trading price was 104, which was -19.85 lower than the previous day. The implied volatity was 21.22, the open interest changed by 49 which increased total open position to 287
On 27 Feb DMART was trading at 3847.60. The strike last trading price was 120.15, which was -14.4 lower than the previous day. The implied volatity was 15.32, the open interest changed by 70 which increased total open position to 241
On 26 Feb DMART was trading at 3865.60. The strike last trading price was 130, which was -33.95 lower than the previous day. The implied volatity was 15.59, the open interest changed by 80 which increased total open position to 171
On 25 Feb DMART was trading at 3888.20. The strike last trading price was 161.9, which was 24.95 higher than the previous day. The implied volatity was 21.89, the open interest changed by 15 which increased total open position to 93
On 24 Feb DMART was trading at 3849.30. The strike last trading price was 141.05, which was 17.5 higher than the previous day. The implied volatity was 21.37, the open interest changed by 25 which increased total open position to 79
On 23 Feb DMART was trading at 3845.30. The strike last trading price was 121.9, which was -14.65 lower than the previous day. The implied volatity was 16.89, the open interest changed by 26 which increased total open position to 54
On 20 Feb DMART was trading at 3866.40. The strike last trading price was 128.3, which was 9.8 higher than the previous day. The implied volatity was 15.38, the open interest changed by 3 which increased total open position to 27
On 19 Feb DMART was trading at 3834.10. The strike last trading price was 119, which was -51 lower than the previous day. The implied volatity was 14.63, the open interest changed by 8 which increased total open position to 23
On 18 Feb DMART was trading at 3915.20. The strike last trading price was 170, which was -27.1 lower than the previous day. The implied volatity was 13.75, the open interest changed by 0 which decreased total open position to 10
On 17 Feb DMART was trading at 3902.90. The strike last trading price was 197.1, which was 34.1 higher than the previous day. The implied volatity was 21.99, the open interest changed by 0 which decreased total open position to 7
On 16 Feb DMART was trading at 3880.70. The strike last trading price was 163, which was -27 lower than the previous day. The implied volatity was 17.32, the open interest changed by 0 which decreased total open position to 6
On 13 Feb DMART was trading at 3909.20. The strike last trading price was 190, which was 10 higher than the previous day. The implied volatity was 20.24, the open interest changed by 0 which decreased total open position to 6
On 12 Feb DMART was trading at 3963.00. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Feb DMART was trading at 4003.70. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Feb DMART was trading at 4002.20. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Feb DMART was trading at 3922.40. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Feb DMART was trading at 3889.90. The strike last trading price was 180, which was 0 lower than the previous day. The implied volatity was 15.27, the open interest changed by -1 which decreased total open position to 6
On 5 Feb DMART was trading at 3934.90. The strike last trading price was 180, which was 58 higher than the previous day. The implied volatity was 7.86, the open interest changed by 0 which decreased total open position to 6
On 4 Feb DMART was trading at 3824.30. The strike last trading price was 122, which was 52 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 3 Feb DMART was trading at 3776.60. The strike last trading price was 122, which was 52 higher than the previous day. The implied volatity was 18, the open interest changed by 0 which decreased total open position to 5
On 2 Feb DMART was trading at 3674.20. The strike last trading price was 70, which was -45 lower than the previous day. The implied volatity was 17.95, the open interest changed by 0 which decreased total open position to 5
On 1 Feb DMART was trading at 3613.70. The strike last trading price was 115, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Jan DMART was trading at 3689.50. The strike last trading price was 115, which was 5.85 higher than the previous day. The implied volatity was 22.11, the open interest changed by 0 which decreased total open position to 4
On 29 Jan DMART was trading at 3667.20. The strike last trading price was 109.15, which was -120.2 lower than the previous day. The implied volatity was 23.58, the open interest changed by 0 which decreased total open position to 0
On 28 Jan DMART was trading at 3735.70. The strike last trading price was 229.35, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 27 Jan DMART was trading at 3670.60. The strike last trading price was 229.35, which was 0 lower than the previous day. The implied volatity was 0.96, the open interest changed by 0 which decreased total open position to 0
On 23 Jan DMART was trading at 3665.60. The strike last trading price was 229.35, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
On 22 Jan DMART was trading at 3724.10. The strike last trading price was 229.35, which was 0 lower than the previous day. The implied volatity was 0.02, the open interest changed by 0 which decreased total open position to 0
On 21 Jan DMART was trading at 3656.70. The strike last trading price was 229.35, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0
On 20 Jan DMART was trading at 3661.60. The strike last trading price was 229.35, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
On 19 Jan DMART was trading at 3766.70. The strike last trading price was 229.35, 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 16 Jan DMART was trading at 3775.70. The strike last trading price was 229.35, 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 Jan DMART was trading at 3830.30. The strike last trading price was 229.35, 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 Jan DMART was trading at 3826.90. The strike last trading price was 229.35, 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 Jan DMART was trading at 3832.50. The strike last trading price was 229.35, 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 9 Jan DMART was trading at 3801.30. The strike last trading price was 229.35, 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 Jan DMART was trading at 3789.80. The strike last trading price was 229.35, 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 Jan DMART was trading at 3841.60. The strike last trading price was 229.35, 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 Jan DMART was trading at 3663.70. The strike last trading price was 229.35, 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 5 Jan DMART was trading at 3646.30. The strike last trading price was 229.35, 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 Jan DMART was trading at 3719.80. The strike last trading price was 229.35, 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 Jan DMART was trading at 3716.10. The strike last trading price was 229.35, 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 31 Dec DMART was trading at 3782.20. The strike last trading price was 229.35, 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 30MAR2026 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 1.74
Theta: -5.59
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 3655.60 | 196.1 | 108.4 | 50.96 | 627 | -174 | 346 |
| 20 Mar | 3770.80 | 95 | 21.7 | 33.78 | 1,495 | 15 | 530 |
| 19 Mar | 3808.20 | 72.1 | 18.4 | 34.61 | 3,196 | -65 | 523 |
| 18 Mar | 3844.00 | 53 | -34.75 | 28.97 | 2,435 | 44 | 587 |
| 17 Mar | 3781.40 | 89.9 | 13.05 | 31.63 | 684 | -26 | 547 |
| 16 Mar | 3817.90 | 81.5 | 2.5 | 32.19 | 2,672 | -84 | 566 |
| 13 Mar | 3834.30 | 79.7 | 41 | 31.03 | 3,232 | 98 | 642 |
| 12 Mar | 3953.60 | 40.85 | -9.45 | 29.98 | 1,092 | 10 | 536 |
| 11 Mar | 3944.80 | 50.9 | 11.4 | 31.8 | 701 | -42 | 532 |
| 10 Mar | 3946.80 | 37.95 | -8.7 | 28.89 | 784 | -3 | 572 |
| 9 Mar | 3966.20 | 45.5 | -18.35 | 31.42 | 2,631 | 75 | 581 |
| 6 Mar | 3875.80 | 60.5 | -14 | 26.88 | 1,597 | 1 | 517 |
| 5 Mar | 3835.40 | 72 | -65.3 | 25.56 | 1,448 | 17 | 511 |
| 4 Mar | 3760.90 | 138.55 | 28.8 | 32.23 | 1,760 | 131 | 506 |
| 2 Mar | 3802.50 | 104.85 | 15.7 | 28.41 | 478 | -12 | 376 |
| 27 Feb | 3847.60 | 90.65 | 9.15 | 29.25 | 635 | 8 | 394 |
| 26 Feb | 3865.60 | 84.05 | 17.25 | 28.22 | 746 | -12 | 401 |
| 25 Feb | 3888.20 | 66.9 | -15.8 | 24.44 | 844 | 122 | 415 |
| 24 Feb | 3849.30 | 87.1 | -6.3 | 26.15 | 345 | 102 | 296 |
| 23 Feb | 3845.30 | 95.95 | -0.6 | 27.63 | 103 | 18 | 194 |
| 20 Feb | 3866.40 | 97.5 | -10.85 | 28.1 | 147 | 62 | 175 |
| 19 Feb | 3834.10 | 109.9 | 45.9 | 29.52 | 71 | 35 | 112 |
| 18 Feb | 3915.20 | 64 | -15.75 | 25.55 | 1 | 0 | 76 |
| 17 Feb | 3902.90 | 79.35 | -9.65 | 27.12 | 32 | 9 | 75 |
| 16 Feb | 3880.70 | 89 | 3 | 27.41 | 7 | 2 | 61 |
| 13 Feb | 3909.20 | 86 | 19 | 26.93 | 42 | 13 | 58 |
| 12 Feb | 3963.00 | 67 | 15.05 | 27.02 | 34 | 23 | 46 |
| 11 Feb | 4003.70 | 51.95 | -8.05 | 25.83 | 8 | 3 | 23 |
| 10 Feb | 4002.20 | 60 | -59.5 | 27.71 | 25 | 3 | 20 |
| 9 Feb | 3922.40 | 119.5 | 34.5 | - | 0 | 0 | 17 |
| 6 Feb | 3889.90 | 119.5 | 34.5 | 31.95 | 8 | 3 | 16 |
| 5 Feb | 3934.90 | 85 | -35 | 27.58 | 9 | 4 | 12 |
| 4 Feb | 3824.30 | 120 | -31.9 | 27 | 3 | 0 | 8 |
| 3 Feb | 3776.60 | 151.9 | -23.1 | 29.05 | 2 | 0 | 8 |
| 2 Feb | 3674.20 | 200.25 | 25.25 | - | 0 | 0 | 8 |
| 1 Feb | 3613.70 | 200.25 | 25.25 | - | 0 | 0 | 8 |
| 30 Jan | 3689.50 | 200.25 | 25.25 | - | 0 | 0 | 8 |
| 29 Jan | 3667.20 | 200.25 | 25.25 | 27.28 | 3 | 0 | 0 |
| 28 Jan | 3735.70 | 175 | -20 | 28.99 | 1 | 0 | 4 |
| 27 Jan | 3670.60 | 195 | 30 | - | 0 | 0 | 4 |
| 23 Jan | 3665.60 | 195 | 30 | - | 0 | 0 | 4 |
| 22 Jan | 3724.10 | 195 | 30 | 30.62 | 2 | 0 | 2 |
| 21 Jan | 3656.70 | 165 | 65 | - | 0 | 0 | 2 |
| 20 Jan | 3661.60 | 165 | 65 | - | 0 | 0 | 2 |
| 19 Jan | 3766.70 | 165 | 65 | 27.63 | 1 | 0 | 3 |
| 16 Jan | 3775.70 | 100 | -100 | - | 0 | 0 | 3 |
| 14 Jan | 3830.30 | 100 | -100 | 21.41 | 1 | 0 | 2 |
| 13 Jan | 3826.90 | 200 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 3832.50 | 200 | 0 | - | 0 | 0 | 2 |
| 9 Jan | 3801.30 | 200 | 0 | - | 0 | 0 | 2 |
| 8 Jan | 3789.80 | 200 | 0 | - | 0 | 0 | 2 |
| 7 Jan | 3841.60 | 200 | 0 | - | 0 | 0 | 2 |
| 6 Jan | 3663.70 | 200 | 0 | - | 0 | 0 | 2 |
| 5 Jan | 3646.30 | 200 | 0 | - | 0 | 0 | 2 |
| 2 Jan | 3719.80 | 200 | 0 | - | 0 | 0 | 2 |
| 1 Jan | 3716.10 | 200 | 0 | 27.5 | 1 | 0 | 1 |
| 31 Dec | 3782.20 | 200 | -19.6 | - | 1 | 0 | 0 |
For Avenue Supermarts Limited - strike price 3800 expiring on 30MAR2026
Delta for 3800 PE is -0.7
Historical price for 3800 PE is as follows
On 23 Mar DMART was trading at 3655.60. The strike last trading price was 196.1, which was 108.4 higher than the previous day. The implied volatity was 50.96, the open interest changed by -174 which decreased total open position to 346
On 20 Mar DMART was trading at 3770.80. The strike last trading price was 95, which was 21.7 higher than the previous day. The implied volatity was 33.78, the open interest changed by 15 which increased total open position to 530
On 19 Mar DMART was trading at 3808.20. The strike last trading price was 72.1, which was 18.4 higher than the previous day. The implied volatity was 34.61, the open interest changed by -65 which decreased total open position to 523
On 18 Mar DMART was trading at 3844.00. The strike last trading price was 53, which was -34.75 lower than the previous day. The implied volatity was 28.97, the open interest changed by 44 which increased total open position to 587
On 17 Mar DMART was trading at 3781.40. The strike last trading price was 89.9, which was 13.05 higher than the previous day. The implied volatity was 31.63, the open interest changed by -26 which decreased total open position to 547
On 16 Mar DMART was trading at 3817.90. The strike last trading price was 81.5, which was 2.5 higher than the previous day. The implied volatity was 32.19, the open interest changed by -84 which decreased total open position to 566
On 13 Mar DMART was trading at 3834.30. The strike last trading price was 79.7, which was 41 higher than the previous day. The implied volatity was 31.03, the open interest changed by 98 which increased total open position to 642
On 12 Mar DMART was trading at 3953.60. The strike last trading price was 40.85, which was -9.45 lower than the previous day. The implied volatity was 29.98, the open interest changed by 10 which increased total open position to 536
On 11 Mar DMART was trading at 3944.80. The strike last trading price was 50.9, which was 11.4 higher than the previous day. The implied volatity was 31.8, the open interest changed by -42 which decreased total open position to 532
On 10 Mar DMART was trading at 3946.80. The strike last trading price was 37.95, which was -8.7 lower than the previous day. The implied volatity was 28.89, the open interest changed by -3 which decreased total open position to 572
On 9 Mar DMART was trading at 3966.20. The strike last trading price was 45.5, which was -18.35 lower than the previous day. The implied volatity was 31.42, the open interest changed by 75 which increased total open position to 581
On 6 Mar DMART was trading at 3875.80. The strike last trading price was 60.5, which was -14 lower than the previous day. The implied volatity was 26.88, the open interest changed by 1 which increased total open position to 517
On 5 Mar DMART was trading at 3835.40. The strike last trading price was 72, which was -65.3 lower than the previous day. The implied volatity was 25.56, the open interest changed by 17 which increased total open position to 511
On 4 Mar DMART was trading at 3760.90. The strike last trading price was 138.55, which was 28.8 higher than the previous day. The implied volatity was 32.23, the open interest changed by 131 which increased total open position to 506
On 2 Mar DMART was trading at 3802.50. The strike last trading price was 104.85, which was 15.7 higher than the previous day. The implied volatity was 28.41, the open interest changed by -12 which decreased total open position to 376
On 27 Feb DMART was trading at 3847.60. The strike last trading price was 90.65, which was 9.15 higher than the previous day. The implied volatity was 29.25, the open interest changed by 8 which increased total open position to 394
On 26 Feb DMART was trading at 3865.60. The strike last trading price was 84.05, which was 17.25 higher than the previous day. The implied volatity was 28.22, the open interest changed by -12 which decreased total open position to 401
On 25 Feb DMART was trading at 3888.20. The strike last trading price was 66.9, which was -15.8 lower than the previous day. The implied volatity was 24.44, the open interest changed by 122 which increased total open position to 415
On 24 Feb DMART was trading at 3849.30. The strike last trading price was 87.1, which was -6.3 lower than the previous day. The implied volatity was 26.15, the open interest changed by 102 which increased total open position to 296
On 23 Feb DMART was trading at 3845.30. The strike last trading price was 95.95, which was -0.6 lower than the previous day. The implied volatity was 27.63, the open interest changed by 18 which increased total open position to 194
On 20 Feb DMART was trading at 3866.40. The strike last trading price was 97.5, which was -10.85 lower than the previous day. The implied volatity was 28.1, the open interest changed by 62 which increased total open position to 175
On 19 Feb DMART was trading at 3834.10. The strike last trading price was 109.9, which was 45.9 higher than the previous day. The implied volatity was 29.52, the open interest changed by 35 which increased total open position to 112
On 18 Feb DMART was trading at 3915.20. The strike last trading price was 64, which was -15.75 lower than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 76
On 17 Feb DMART was trading at 3902.90. The strike last trading price was 79.35, which was -9.65 lower than the previous day. The implied volatity was 27.12, the open interest changed by 9 which increased total open position to 75
On 16 Feb DMART was trading at 3880.70. The strike last trading price was 89, which was 3 higher than the previous day. The implied volatity was 27.41, the open interest changed by 2 which increased total open position to 61
On 13 Feb DMART was trading at 3909.20. The strike last trading price was 86, which was 19 higher than the previous day. The implied volatity was 26.93, the open interest changed by 13 which increased total open position to 58
On 12 Feb DMART was trading at 3963.00. The strike last trading price was 67, which was 15.05 higher than the previous day. The implied volatity was 27.02, the open interest changed by 23 which increased total open position to 46
On 11 Feb DMART was trading at 4003.70. The strike last trading price was 51.95, which was -8.05 lower than the previous day. The implied volatity was 25.83, the open interest changed by 3 which increased total open position to 23
On 10 Feb DMART was trading at 4002.20. The strike last trading price was 60, which was -59.5 lower than the previous day. The implied volatity was 27.71, the open interest changed by 3 which increased total open position to 20
On 9 Feb DMART was trading at 3922.40. The strike last trading price was 119.5, which was 34.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 6 Feb DMART was trading at 3889.90. The strike last trading price was 119.5, which was 34.5 higher than the previous day. The implied volatity was 31.95, the open interest changed by 3 which increased total open position to 16
On 5 Feb DMART was trading at 3934.90. The strike last trading price was 85, which was -35 lower than the previous day. The implied volatity was 27.58, the open interest changed by 4 which increased total open position to 12
On 4 Feb DMART was trading at 3824.30. The strike last trading price was 120, which was -31.9 lower than the previous day. The implied volatity was 27, the open interest changed by 0 which decreased total open position to 8
On 3 Feb DMART was trading at 3776.60. The strike last trading price was 151.9, which was -23.1 lower than the previous day. The implied volatity was 29.05, the open interest changed by 0 which decreased total open position to 8
On 2 Feb DMART was trading at 3674.20. The strike last trading price was 200.25, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 1 Feb DMART was trading at 3613.70. The strike last trading price was 200.25, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Jan DMART was trading at 3689.50. The strike last trading price was 200.25, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 29 Jan DMART was trading at 3667.20. The strike last trading price was 200.25, which was 25.25 higher than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 0
On 28 Jan DMART was trading at 3735.70. The strike last trading price was 175, which was -20 lower than the previous day. The implied volatity was 28.99, the open interest changed by 0 which decreased total open position to 4
On 27 Jan DMART was trading at 3670.60. The strike last trading price was 195, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Jan DMART was trading at 3665.60. The strike last trading price was 195, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Jan DMART was trading at 3724.10. The strike last trading price was 195, which was 30 higher than the previous day. The implied volatity was 30.62, the open interest changed by 0 which decreased total open position to 2
On 21 Jan DMART was trading at 3656.70. The strike last trading price was 165, which was 65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Jan DMART was trading at 3661.60. The strike last trading price was 165, which was 65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jan DMART was trading at 3766.70. The strike last trading price was 165, which was 65 higher than the previous day. The implied volatity was 27.63, the open interest changed by 0 which decreased total open position to 3
On 16 Jan DMART was trading at 3775.70. The strike last trading price was 100, which was -100 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 Jan DMART was trading at 3830.30. The strike last trading price was 100, which was -100 lower than the previous day. The implied volatity was 21.41, the open interest changed by 0 which decreased total open position to 2
On 13 Jan DMART was trading at 3826.90. The strike last trading price was 200, 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 Jan DMART was trading at 3832.50. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Jan DMART was trading at 3801.30. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 8 Jan DMART was trading at 3789.80. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Jan DMART was trading at 3841.60. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Jan DMART was trading at 3663.70. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Jan DMART was trading at 3646.30. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Jan DMART was trading at 3719.80. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Jan DMART was trading at 3716.10. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was 27.5, the open interest changed by 0 which decreased total open position to 1
On 31 Dec DMART was trading at 3782.20. The strike last trading price was 200, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
