`
Related Pages for DMART
[--[65.84.65.76]--]
DMART
Avenue Supermarts Limited
4131.5 -7.80 (-0.19%)

Back to Option Chain

Historical option data for DMART

11 Apr 2025 04:13 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
DMART 24APR2025 3800 CE
Delta: 0.86
Vega: 1.70
Theta: -3.67
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 4131.50 362.25 7.25 42.84 1 0 94
9 Apr 4139.30 355 79.5 28.59 18 2 100
8 Apr 4053.85 275.5 -15.65 20.63 13 -9 98
7 Apr 4023.15 297.7 24.9 40.91 74 30 108
4 Apr 4039.90 272.8 -123.15 23.69 100 13 77
3 Apr 4157.80 395.95 42.95 33.85 5 0 64
2 Apr 4121.45 353 75.45 33.35 9 -1 64
1 Apr 4003.60 285.55 -52.45 33.98 41 11 64
28 Mar 4083.20 338 33.3 33.11 40 7 53
27 Mar 4065.00 304.7 72.45 18.24 34 -8 47
26 Mar 3945.70 233.3 -48.7 31.00 9 3 53
25 Mar 3998.80 282 58 33.21 27 1 49
24 Mar 3905.10 224 19 32.53 4 -2 50
21 Mar 3892.20 205 3.8 25.37 15 1 54
20 Mar 3884.40 201.2 25.75 29.49 30 4 58
19 Mar 3845.20 175.45 -0.8 27.72 50 20 54
18 Mar 3833.85 174.55 -10.35 28.70 32 6 34
17 Mar 3825.30 188 13.4 31.61 27 7 28
13 Mar 3797.10 174.6 93.6 30.37 34 19 21
10 Mar 3603.75 81 0 0.00 0 1 0
7 Mar 3593.60 81 27 27.20 1 0 1
24 Feb 3570.90 175.55 0 3.17 0 0 0
21 Feb 3596.70 175.55 0 2.38 0 0 0
20 Feb 3623.80 175.55 0 1.84 0 0 0
19 Feb 3685.00 0 0 1.00 0 0 0
18 Feb 3676.60 0 0 0.98 0 0 0
17 Feb 3621.50 0 0 1.87 0 0 0
14 Feb 3682.65 0 0 0.76 0 0 0
13 Feb 3696.50 0 0 0.51 0 0 0
12 Feb 3689.90 0 0 0.67 0 0 0
11 Feb 3682.70 0 0 0.79 0 0 0
10 Feb 3722.05 0 0 0.04 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 3800 expiring on 24APR2025

Delta for 3800 CE is 0.86

Historical price for 3800 CE is as follows

On 11 Apr DMART was trading at 4131.50. The strike last trading price was 362.25, which was 7.25 higher than the previous day. The implied volatity was 42.84, the open interest changed by 0 which decreased total open position to 94


On 9 Apr DMART was trading at 4139.30. The strike last trading price was 355, which was 79.5 higher than the previous day. The implied volatity was 28.59, the open interest changed by 2 which increased total open position to 100


On 8 Apr DMART was trading at 4053.85. The strike last trading price was 275.5, which was -15.65 lower than the previous day. The implied volatity was 20.63, the open interest changed by -9 which decreased total open position to 98


On 7 Apr DMART was trading at 4023.15. The strike last trading price was 297.7, which was 24.9 higher than the previous day. The implied volatity was 40.91, the open interest changed by 30 which increased total open position to 108


On 4 Apr DMART was trading at 4039.90. The strike last trading price was 272.8, which was -123.15 lower than the previous day. The implied volatity was 23.69, the open interest changed by 13 which increased total open position to 77


On 3 Apr DMART was trading at 4157.80. The strike last trading price was 395.95, which was 42.95 higher than the previous day. The implied volatity was 33.85, the open interest changed by 0 which decreased total open position to 64


On 2 Apr DMART was trading at 4121.45. The strike last trading price was 353, which was 75.45 higher than the previous day. The implied volatity was 33.35, the open interest changed by -1 which decreased total open position to 64


On 1 Apr DMART was trading at 4003.60. The strike last trading price was 285.55, which was -52.45 lower than the previous day. The implied volatity was 33.98, the open interest changed by 11 which increased total open position to 64


On 28 Mar DMART was trading at 4083.20. The strike last trading price was 338, which was 33.3 higher than the previous day. The implied volatity was 33.11, the open interest changed by 7 which increased total open position to 53


On 27 Mar DMART was trading at 4065.00. The strike last trading price was 304.7, which was 72.45 higher than the previous day. The implied volatity was 18.24, the open interest changed by -8 which decreased total open position to 47


On 26 Mar DMART was trading at 3945.70. The strike last trading price was 233.3, which was -48.7 lower than the previous day. The implied volatity was 31.00, the open interest changed by 3 which increased total open position to 53


On 25 Mar DMART was trading at 3998.80. The strike last trading price was 282, which was 58 higher than the previous day. The implied volatity was 33.21, the open interest changed by 1 which increased total open position to 49


On 24 Mar DMART was trading at 3905.10. The strike last trading price was 224, which was 19 higher than the previous day. The implied volatity was 32.53, the open interest changed by -2 which decreased total open position to 50


On 21 Mar DMART was trading at 3892.20. The strike last trading price was 205, which was 3.8 higher than the previous day. The implied volatity was 25.37, the open interest changed by 1 which increased total open position to 54


On 20 Mar DMART was trading at 3884.40. The strike last trading price was 201.2, which was 25.75 higher than the previous day. The implied volatity was 29.49, the open interest changed by 4 which increased total open position to 58


On 19 Mar DMART was trading at 3845.20. The strike last trading price was 175.45, which was -0.8 lower than the previous day. The implied volatity was 27.72, the open interest changed by 20 which increased total open position to 54


On 18 Mar DMART was trading at 3833.85. The strike last trading price was 174.55, which was -10.35 lower than the previous day. The implied volatity was 28.70, the open interest changed by 6 which increased total open position to 34


On 17 Mar DMART was trading at 3825.30. The strike last trading price was 188, which was 13.4 higher than the previous day. The implied volatity was 31.61, the open interest changed by 7 which increased total open position to 28


On 13 Mar DMART was trading at 3797.10. The strike last trading price was 174.6, which was 93.6 higher than the previous day. The implied volatity was 30.37, the open interest changed by 19 which increased total open position to 21


On 10 Mar DMART was trading at 3603.75. The strike last trading price was 81, 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 7 Mar DMART was trading at 3593.60. The strike last trading price was 81, which was 27 higher than the previous day. The implied volatity was 27.20, the open interest changed by 0 which decreased total open position to 1


On 24 Feb DMART was trading at 3570.90. The strike last trading price was 175.55, which was 0 lower than the previous day. The implied volatity was 3.17, 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 175.55, which was 0 lower than the previous day. The implied volatity was 2.38, 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 175.55, which was 0 lower than the previous day. The implied volatity was 1.84, 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 0, 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 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 0.98, 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 1.87, 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 0.76, 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 0.51, 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 0.67, 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 0.79, 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 0.04, 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 3800 PE
Delta: -0.12
Vega: 1.56
Theta: -2.25
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 4131.50 19 -8.75 39.93 897 37 632
9 Apr 4139.30 27.65 -10.35 42.75 1,095 153 602
8 Apr 4053.85 37.9 -15.65 40.17 874 -30 448
7 Apr 4023.15 52.25 13.7 42.90 3,408 -212 470
4 Apr 4039.90 38 5.05 35.19 2,746 63 682
3 Apr 4157.80 32.65 -11.15 40.19 355 78 618
2 Apr 4121.45 43.75 -14.8 40.33 1,017 129 542
1 Apr 4003.60 56.6 10.75 37.52 1,246 155 416
28 Mar 4083.20 47.55 -6.9 35.92 1,105 -56 261
27 Mar 4065.00 54.95 -24.1 37.56 701 193 316
26 Mar 3945.70 70 4.45 31.72 112 27 124
25 Mar 3998.80 67.85 -7.5 34.54 190 39 99
24 Mar 3905.10 73.5 -4.65 29.36 12 4 59
21 Mar 3892.20 77.4 -14.2 29.56 41 10 54
20 Mar 3884.40 92.05 -13 29.77 39 21 41
19 Mar 3845.20 105.05 -12.95 29.64 8 3 20
18 Mar 3833.85 118 -14.95 30.97 15 11 16
17 Mar 3825.30 132.1 -18.85 33.16 4 1 4
13 Mar 3797.10 150.95 -186 33.11 3 2 2
10 Mar 3603.75 336.95 0 - 0 0 0
7 Mar 3593.60 336.95 0 - 0 0 0
24 Feb 3570.90 0 0 - 0 0 0
21 Feb 3596.70 0 0 - 0 0 0
20 Feb 3623.80 0 0 - 0 0 0
19 Feb 3685.00 0 0 - 0 0 0
18 Feb 3676.60 0 0 - 0 0 0
17 Feb 3621.50 0 0 - 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 0.30 0 0 0
6 Feb 3748.45 0 0 0.48 0 0 0
5 Feb 3865.70 0 0 2.20 0 0 0
4 Feb 3919.85 0 0 2.96 0 0 0
3 Feb 3947.85 0 0 3.36 0 0 0
1 Feb 4023.75 0 0 4.21 0 0 0

For Avenue Supermarts Limited - strike price 3800 expiring on 24APR2025

Delta for 3800 PE is -0.12

Historical price for 3800 PE is as follows

On 11 Apr DMART was trading at 4131.50. The strike last trading price was 19, which was -8.75 lower than the previous day. The implied volatity was 39.93, the open interest changed by 37 which increased total open position to 632


On 9 Apr DMART was trading at 4139.30. The strike last trading price was 27.65, which was -10.35 lower than the previous day. The implied volatity was 42.75, the open interest changed by 153 which increased total open position to 602


On 8 Apr DMART was trading at 4053.85. The strike last trading price was 37.9, which was -15.65 lower than the previous day. The implied volatity was 40.17, the open interest changed by -30 which decreased total open position to 448


On 7 Apr DMART was trading at 4023.15. The strike last trading price was 52.25, which was 13.7 higher than the previous day. The implied volatity was 42.90, the open interest changed by -212 which decreased total open position to 470


On 4 Apr DMART was trading at 4039.90. The strike last trading price was 38, which was 5.05 higher than the previous day. The implied volatity was 35.19, the open interest changed by 63 which increased total open position to 682


On 3 Apr DMART was trading at 4157.80. The strike last trading price was 32.65, which was -11.15 lower than the previous day. The implied volatity was 40.19, the open interest changed by 78 which increased total open position to 618


On 2 Apr DMART was trading at 4121.45. The strike last trading price was 43.75, which was -14.8 lower than the previous day. The implied volatity was 40.33, the open interest changed by 129 which increased total open position to 542


On 1 Apr DMART was trading at 4003.60. The strike last trading price was 56.6, which was 10.75 higher than the previous day. The implied volatity was 37.52, the open interest changed by 155 which increased total open position to 416


On 28 Mar DMART was trading at 4083.20. The strike last trading price was 47.55, which was -6.9 lower than the previous day. The implied volatity was 35.92, the open interest changed by -56 which decreased total open position to 261


On 27 Mar DMART was trading at 4065.00. The strike last trading price was 54.95, which was -24.1 lower than the previous day. The implied volatity was 37.56, the open interest changed by 193 which increased total open position to 316


On 26 Mar DMART was trading at 3945.70. The strike last trading price was 70, which was 4.45 higher than the previous day. The implied volatity was 31.72, the open interest changed by 27 which increased total open position to 124


On 25 Mar DMART was trading at 3998.80. The strike last trading price was 67.85, which was -7.5 lower than the previous day. The implied volatity was 34.54, the open interest changed by 39 which increased total open position to 99


On 24 Mar DMART was trading at 3905.10. The strike last trading price was 73.5, which was -4.65 lower than the previous day. The implied volatity was 29.36, the open interest changed by 4 which increased total open position to 59


On 21 Mar DMART was trading at 3892.20. The strike last trading price was 77.4, which was -14.2 lower than the previous day. The implied volatity was 29.56, the open interest changed by 10 which increased total open position to 54


On 20 Mar DMART was trading at 3884.40. The strike last trading price was 92.05, which was -13 lower than the previous day. The implied volatity was 29.77, the open interest changed by 21 which increased total open position to 41


On 19 Mar DMART was trading at 3845.20. The strike last trading price was 105.05, which was -12.95 lower than the previous day. The implied volatity was 29.64, the open interest changed by 3 which increased total open position to 20


On 18 Mar DMART was trading at 3833.85. The strike last trading price was 118, which was -14.95 lower than the previous day. The implied volatity was 30.97, the open interest changed by 11 which increased total open position to 16


On 17 Mar DMART was trading at 3825.30. The strike last trading price was 132.1, which was -18.85 lower than the previous day. The implied volatity was 33.16, the open interest changed by 1 which increased total open position to 4


On 13 Mar DMART was trading at 3797.10. The strike last trading price was 150.95, which was -186 lower than the previous day. The implied volatity was 33.11, the open interest changed by 2 which increased total open position to 2


On 10 Mar DMART was trading at 3603.75. The strike last trading price was 336.95, 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 336.95, 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 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 21 Feb DMART was trading at 3596.70. 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 20 Feb DMART was trading at 3623.80. 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 19 Feb DMART was trading at 3685.00. 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 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 -, 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 0.30, 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 0.48, 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 2.20, 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 2.96, 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 3.36, 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 4.21, the open interest changed by 0 which decreased total open position to 0