DMART
Avenue Supermarts Limited
Historical option data for DMART
06 Feb 2026 04:13 PM IST
| DMART 24-FEB-2026 3800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 2.72
Theta: -2.25
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 3889.90 | 137 | -39 | 19.66 | 506 | -38 | 1,379 | |||||||||
| 5 Feb | 3934.90 | 174.8 | 62.65 | 22.28 | 2,935 | -183 | 1,419 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 3824.30 | 111.45 | 30.8 | 24.58 | 5,132 | -89 | 1,604 | |||||||||
| 3 Feb | 3776.60 | 79.6 | 37.8 | 22.19 | 4,617 | 31 | 1,693 | |||||||||
| 2 Feb | 3674.20 | 41.75 | 2.35 | 23.69 | 1,120 | -70 | 1,663 | |||||||||
| 1 Feb | 3613.70 | 37.55 | -26.65 | 27.52 | 1,933 | 82 | 1,730 | |||||||||
| 30 Jan | 3689.50 | 64.6 | 6.55 | 24.69 | 1,914 | -44 | 1,659 | |||||||||
| 29 Jan | 3667.20 | 59.95 | -16.45 | 26.21 | 1,716 | 113 | 1,702 | |||||||||
| 28 Jan | 3735.70 | 76.4 | 16.45 | 23.02 | 2,384 | 39 | 1,589 | |||||||||
| 27 Jan | 3670.60 | 61.5 | -6.6 | 25.32 | 3,621 | 443 | 1,548 | |||||||||
| 23 Jan | 3665.60 | 68.8 | -14.3 | 25.57 | 2,368 | 682 | 1,103 | |||||||||
| 22 Jan | 3724.10 | 88 | 21.95 | 23.34 | 482 | 52 | 421 | |||||||||
| 21 Jan | 3656.70 | 67 | -2.9 | 25.41 | 488 | 119 | 369 | |||||||||
| 20 Jan | 3661.60 | 71 | -40.55 | 24.73 | 248 | 112 | 251 | |||||||||
| 19 Jan | 3766.70 | 110.5 | -9.15 | 23.74 | 136 | 56 | 129 | |||||||||
| 16 Jan | 3775.70 | 116.15 | -34.65 | 22.01 | 111 | 41 | 74 | |||||||||
| 14 Jan | 3830.30 | 150.15 | 20.15 | 21.54 | 34 | -20 | 33 | |||||||||
| 13 Jan | 3826.90 | 130 | -31.4 | 16.94 | 55 | 19 | 52 | |||||||||
| 12 Jan | 3832.50 | 162.2 | 1.75 | 23.37 | 143 | -47 | 33 | |||||||||
| 9 Jan | 3801.30 | 162.15 | -2.85 | 24.87 | 20 | 10 | 72 | |||||||||
| 8 Jan | 3789.80 | 165 | -25.65 | 26.64 | 54 | 36 | 59 | |||||||||
| 7 Jan | 3841.60 | 194.3 | 99.3 | 26.14 | 29 | 8 | 22 | |||||||||
| 6 Jan | 3663.70 | 95 | 2 | 24.15 | 4 | 3 | 15 | |||||||||
| 5 Jan | 3646.30 | 93 | -32 | 25.7 | 7 | 3 | 11 | |||||||||
| 2 Jan | 3719.80 | 125 | 2.5 | 24.11 | 4 | 2 | 7 | |||||||||
| 1 Jan | 3716.10 | 120 | -263.85 | 23.51 | 6 | 4 | 4 | |||||||||
| 31 Dec | 3782.20 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 3753.50 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 3788.00 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 3787.40 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 3800.20 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 3828.20 | 383.85 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 3818.60 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 3819.50 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 3757.20 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 3826.20 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 3856.80 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 3825.60 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 3843.00 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 3830.80 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 3816.30 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 3910.00 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 3867.60 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 3952.10 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 3913.30 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 3909.70 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 3961.80 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 3963.30 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 3996.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 4007.10 | 383.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 3800 expiring on 24FEB2026
Delta for 3800 CE is 0.75
Historical price for 3800 CE is as follows
On 6 Feb DMART was trading at 3889.90. The strike last trading price was 137, which was -39 lower than the previous day. The implied volatity was 19.66, the open interest changed by -38 which decreased total open position to 1379
On 5 Feb DMART was trading at 3934.90. The strike last trading price was 174.8, which was 62.65 higher than the previous day. The implied volatity was 22.28, the open interest changed by -183 which decreased total open position to 1419
On 4 Feb DMART was trading at 3824.30. The strike last trading price was 111.45, which was 30.8 higher than the previous day. The implied volatity was 24.58, the open interest changed by -89 which decreased total open position to 1604
On 3 Feb DMART was trading at 3776.60. The strike last trading price was 79.6, which was 37.8 higher than the previous day. The implied volatity was 22.19, the open interest changed by 31 which increased total open position to 1693
On 2 Feb DMART was trading at 3674.20. The strike last trading price was 41.75, which was 2.35 higher than the previous day. The implied volatity was 23.69, the open interest changed by -70 which decreased total open position to 1663
On 1 Feb DMART was trading at 3613.70. The strike last trading price was 37.55, which was -26.65 lower than the previous day. The implied volatity was 27.52, the open interest changed by 82 which increased total open position to 1730
On 30 Jan DMART was trading at 3689.50. The strike last trading price was 64.6, which was 6.55 higher than the previous day. The implied volatity was 24.69, the open interest changed by -44 which decreased total open position to 1659
On 29 Jan DMART was trading at 3667.20. The strike last trading price was 59.95, which was -16.45 lower than the previous day. The implied volatity was 26.21, the open interest changed by 113 which increased total open position to 1702
On 28 Jan DMART was trading at 3735.70. The strike last trading price was 76.4, which was 16.45 higher than the previous day. The implied volatity was 23.02, the open interest changed by 39 which increased total open position to 1589
On 27 Jan DMART was trading at 3670.60. The strike last trading price was 61.5, which was -6.6 lower than the previous day. The implied volatity was 25.32, the open interest changed by 443 which increased total open position to 1548
On 23 Jan DMART was trading at 3665.60. The strike last trading price was 68.8, which was -14.3 lower than the previous day. The implied volatity was 25.57, the open interest changed by 682 which increased total open position to 1103
On 22 Jan DMART was trading at 3724.10. The strike last trading price was 88, which was 21.95 higher than the previous day. The implied volatity was 23.34, the open interest changed by 52 which increased total open position to 421
On 21 Jan DMART was trading at 3656.70. The strike last trading price was 67, which was -2.9 lower than the previous day. The implied volatity was 25.41, the open interest changed by 119 which increased total open position to 369
On 20 Jan DMART was trading at 3661.60. The strike last trading price was 71, which was -40.55 lower than the previous day. The implied volatity was 24.73, the open interest changed by 112 which increased total open position to 251
On 19 Jan DMART was trading at 3766.70. The strike last trading price was 110.5, which was -9.15 lower than the previous day. The implied volatity was 23.74, the open interest changed by 56 which increased total open position to 129
On 16 Jan DMART was trading at 3775.70. The strike last trading price was 116.15, which was -34.65 lower than the previous day. The implied volatity was 22.01, the open interest changed by 41 which increased total open position to 74
On 14 Jan DMART was trading at 3830.30. The strike last trading price was 150.15, which was 20.15 higher than the previous day. The implied volatity was 21.54, the open interest changed by -20 which decreased total open position to 33
On 13 Jan DMART was trading at 3826.90. The strike last trading price was 130, which was -31.4 lower than the previous day. The implied volatity was 16.94, the open interest changed by 19 which increased total open position to 52
On 12 Jan DMART was trading at 3832.50. The strike last trading price was 162.2, which was 1.75 higher than the previous day. The implied volatity was 23.37, the open interest changed by -47 which decreased total open position to 33
On 9 Jan DMART was trading at 3801.30. The strike last trading price was 162.15, which was -2.85 lower than the previous day. The implied volatity was 24.87, the open interest changed by 10 which increased total open position to 72
On 8 Jan DMART was trading at 3789.80. The strike last trading price was 165, which was -25.65 lower than the previous day. The implied volatity was 26.64, the open interest changed by 36 which increased total open position to 59
On 7 Jan DMART was trading at 3841.60. The strike last trading price was 194.3, which was 99.3 higher than the previous day. The implied volatity was 26.14, the open interest changed by 8 which increased total open position to 22
On 6 Jan DMART was trading at 3663.70. The strike last trading price was 95, which was 2 higher than the previous day. The implied volatity was 24.15, the open interest changed by 3 which increased total open position to 15
On 5 Jan DMART was trading at 3646.30. The strike last trading price was 93, which was -32 lower than the previous day. The implied volatity was 25.7, the open interest changed by 3 which increased total open position to 11
On 2 Jan DMART was trading at 3719.80. The strike last trading price was 125, which was 2.5 higher than the previous day. The implied volatity was 24.11, the open interest changed by 2 which increased total open position to 7
On 1 Jan DMART was trading at 3716.10. The strike last trading price was 120, which was -263.85 lower than the previous day. The implied volatity was 23.51, the open interest changed by 4 which increased total open position to 4
On 31 Dec DMART was trading at 3782.20. The strike last trading price was 383.85, 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 30 Dec DMART was trading at 3753.50. The strike last trading price was 383.85, 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 29 Dec DMART was trading at 3788.00. The strike last trading price was 383.85, 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 Dec DMART was trading at 3787.40. The strike last trading price was 383.85, 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 Dec DMART was trading at 3800.20. The strike last trading price was 383.85, 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 23 Dec DMART was trading at 3828.20. The strike last trading price was 383.85, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec DMART was trading at 3818.60. The strike last trading price was 383.85, 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 Dec DMART was trading at 3819.50. The strike last trading price was 383.85, 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 Dec DMART was trading at 3757.20. The strike last trading price was 383.85, 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 Dec DMART was trading at 3826.20. The strike last trading price was 383.85, 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 Dec DMART was trading at 3856.80. The strike last trading price was 383.85, 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 15 Dec DMART was trading at 3825.60. The strike last trading price was 383.85, 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 Dec DMART was trading at 3843.00. The strike last trading price was 383.85, 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 Dec DMART was trading at 3830.80. The strike last trading price was 383.85, 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 Dec DMART was trading at 3816.30. The strike last trading price was 383.85, 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 Dec DMART was trading at 3910.00. The strike last trading price was 383.85, 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 Dec DMART was trading at 3867.60. The strike last trading price was 383.85, 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 Dec DMART was trading at 3952.10. The strike last trading price was 383.85, 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 Dec DMART was trading at 3913.30. The strike last trading price was 383.85, 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 Dec DMART was trading at 3909.70. The strike last trading price was 383.85, 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 Dec DMART was trading at 3961.80. The strike last trading price was 383.85, 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 Dec DMART was trading at 3963.30. The strike last trading price was 383.85, 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 28 Nov DMART was trading at 3996.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov DMART was trading at 4007.10. The strike last trading price was 383.85, 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 24FEB2026 3800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 3.06
Theta: -2.1
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 3889.90 | 52 | 8.1 | 28.8 | 1,090 | -50 | 569 |
| 5 Feb | 3934.90 | 45.65 | -35.05 | 29.59 | 1,341 | 44 | 622 |
| 4 Feb | 3824.30 | 81 | -23.65 | 28.69 | 1,042 | 42 | 578 |
| 3 Feb | 3776.60 | 106.75 | -61 | 29.61 | 647 | 295 | 536 |
| 2 Feb | 3674.20 | 162.95 | -17.05 | 26.64 | 19 | -6 | 241 |
| 1 Feb | 3613.70 | 180 | -13 | 14.61 | 12 | 0 | 248 |
| 30 Jan | 3689.50 | 193 | -8.6 | 38.88 | 103 | 6 | 247 |
| 29 Jan | 3667.20 | 201.6 | 61.8 | 36.25 | 89 | -47 | 241 |
| 28 Jan | 3735.70 | 138.4 | -39.35 | 29.22 | 219 | 69 | 290 |
| 27 Jan | 3670.60 | 176 | -28.7 | 31.2 | 73 | 22 | 221 |
| 23 Jan | 3665.60 | 200.95 | 45.45 | 32.99 | 133 | 65 | 203 |
| 22 Jan | 3724.10 | 157.95 | -35.35 | 31 | 33 | -1 | 137 |
| 21 Jan | 3656.70 | 193.3 | 8.7 | 28.6 | 53 | -1 | 139 |
| 20 Jan | 3661.60 | 194.5 | 60.45 | 30.49 | 48 | 4 | 140 |
| 19 Jan | 3766.70 | 134.05 | 3.05 | 28.17 | 30 | 4 | 135 |
| 16 Jan | 3775.70 | 131 | 31.95 | 28.24 | 119 | -4 | 132 |
| 14 Jan | 3830.30 | 101.2 | -2.8 | 26.6 | 53 | 20 | 135 |
| 13 Jan | 3826.90 | 104 | 2 | 27 | 45 | 11 | 115 |
| 12 Jan | 3832.50 | 103 | -29.75 | 26.4 | 132 | 51 | 103 |
| 9 Jan | 3801.30 | 135.85 | -8.95 | 30.22 | 11 | 9 | 51 |
| 8 Jan | 3789.80 | 144.8 | 21.8 | 30.45 | 3 | 0 | 41 |
| 7 Jan | 3841.60 | 123 | -87 | 30.06 | 24 | 5 | 38 |
| 6 Jan | 3663.70 | 210 | 8.7 | 30.87 | 1 | 0 | 32 |
| 5 Jan | 3646.30 | 201.3 | 8.3 | 25.9 | 4 | 0 | 32 |
| 2 Jan | 3719.80 | 193 | 63 | - | 0 | 0 | 32 |
| 1 Jan | 3716.10 | 193 | 63 | 31.06 | 4 | -1 | 31 |
| 31 Dec | 3782.20 | 130 | -29 | 25.06 | 18 | 5 | 33 |
| 30 Dec | 3753.50 | 159 | 11 | 27.84 | 13 | 0 | 16 |
| 29 Dec | 3788.00 | 148 | 1.8 | 28.88 | 2 | 0 | 14 |
| 26 Dec | 3787.40 | 146.2 | 13.55 | 27.95 | 5 | 3 | 13 |
| 24 Dec | 3800.20 | 131.05 | 26.05 | 26.34 | 8 | 3 | 9 |
| 23 Dec | 3828.20 | 105 | - | - | 0 | 0 | 0 |
| 22 Dec | 3818.60 | 105 | -55.45 | - | 0 | 0 | 6 |
| 19 Dec | 3819.50 | 105 | -55.45 | - | 0 | 0 | 6 |
| 18 Dec | 3757.20 | 105 | -55.45 | - | 0 | 0 | 6 |
| 17 Dec | 3826.20 | 105 | -55.45 | - | 0 | 0 | 6 |
| 16 Dec | 3856.80 | 105 | -55.45 | 24.55 | 2 | 1 | 5 |
| 15 Dec | 3825.60 | 160.45 | 70.4 | - | 0 | 0 | 0 |
| 12 Dec | 3843.00 | 160.45 | 70.4 | - | 0 | 0 | 4 |
| 11 Dec | 3830.80 | 160.45 | 70.4 | 30.89 | 2 | 1 | 4 |
| 10 Dec | 3816.30 | 90.05 | 7.05 | - | 0 | 0 | 3 |
| 9 Dec | 3910.00 | 90.05 | 7.05 | - | 0 | 0 | 0 |
| 8 Dec | 3867.60 | 90.05 | 7.05 | - | 0 | 0 | 3 |
| 5 Dec | 3952.10 | 90.05 | 7.05 | - | 0 | 0 | 0 |
| 4 Dec | 3913.30 | 90.05 | 7.05 | - | 0 | 0 | 0 |
| 3 Dec | 3909.70 | 90.05 | 7.05 | - | 0 | 1 | 0 |
| 2 Dec | 3961.80 | 90.05 | 7.05 | 25.81 | 1 | 0 | 2 |
| 1 Dec | 3963.30 | 83 | 3 | 24.53 | 1 | 0 | 1 |
| 28 Nov | 3996.50 | - | - | - | 0 | 0 | 0 |
| 27 Nov | 4007.10 | 138 | 0 | 3.82 | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 3800 expiring on 24FEB2026
Delta for 3800 PE is -0.31
Historical price for 3800 PE is as follows
On 6 Feb DMART was trading at 3889.90. The strike last trading price was 52, which was 8.1 higher than the previous day. The implied volatity was 28.8, the open interest changed by -50 which decreased total open position to 569
On 5 Feb DMART was trading at 3934.90. The strike last trading price was 45.65, which was -35.05 lower than the previous day. The implied volatity was 29.59, the open interest changed by 44 which increased total open position to 622
On 4 Feb DMART was trading at 3824.30. The strike last trading price was 81, which was -23.65 lower than the previous day. The implied volatity was 28.69, the open interest changed by 42 which increased total open position to 578
On 3 Feb DMART was trading at 3776.60. The strike last trading price was 106.75, which was -61 lower than the previous day. The implied volatity was 29.61, the open interest changed by 295 which increased total open position to 536
On 2 Feb DMART was trading at 3674.20. The strike last trading price was 162.95, which was -17.05 lower than the previous day. The implied volatity was 26.64, the open interest changed by -6 which decreased total open position to 241
On 1 Feb DMART was trading at 3613.70. The strike last trading price was 180, which was -13 lower than the previous day. The implied volatity was 14.61, the open interest changed by 0 which decreased total open position to 248
On 30 Jan DMART was trading at 3689.50. The strike last trading price was 193, which was -8.6 lower than the previous day. The implied volatity was 38.88, the open interest changed by 6 which increased total open position to 247
On 29 Jan DMART was trading at 3667.20. The strike last trading price was 201.6, which was 61.8 higher than the previous day. The implied volatity was 36.25, the open interest changed by -47 which decreased total open position to 241
On 28 Jan DMART was trading at 3735.70. The strike last trading price was 138.4, which was -39.35 lower than the previous day. The implied volatity was 29.22, the open interest changed by 69 which increased total open position to 290
On 27 Jan DMART was trading at 3670.60. The strike last trading price was 176, which was -28.7 lower than the previous day. The implied volatity was 31.2, the open interest changed by 22 which increased total open position to 221
On 23 Jan DMART was trading at 3665.60. The strike last trading price was 200.95, which was 45.45 higher than the previous day. The implied volatity was 32.99, the open interest changed by 65 which increased total open position to 203
On 22 Jan DMART was trading at 3724.10. The strike last trading price was 157.95, which was -35.35 lower than the previous day. The implied volatity was 31, the open interest changed by -1 which decreased total open position to 137
On 21 Jan DMART was trading at 3656.70. The strike last trading price was 193.3, which was 8.7 higher than the previous day. The implied volatity was 28.6, the open interest changed by -1 which decreased total open position to 139
On 20 Jan DMART was trading at 3661.60. The strike last trading price was 194.5, which was 60.45 higher than the previous day. The implied volatity was 30.49, the open interest changed by 4 which increased total open position to 140
On 19 Jan DMART was trading at 3766.70. The strike last trading price was 134.05, which was 3.05 higher than the previous day. The implied volatity was 28.17, the open interest changed by 4 which increased total open position to 135
On 16 Jan DMART was trading at 3775.70. The strike last trading price was 131, which was 31.95 higher than the previous day. The implied volatity was 28.24, the open interest changed by -4 which decreased total open position to 132
On 14 Jan DMART was trading at 3830.30. The strike last trading price was 101.2, which was -2.8 lower than the previous day. The implied volatity was 26.6, the open interest changed by 20 which increased total open position to 135
On 13 Jan DMART was trading at 3826.90. The strike last trading price was 104, which was 2 higher than the previous day. The implied volatity was 27, the open interest changed by 11 which increased total open position to 115
On 12 Jan DMART was trading at 3832.50. The strike last trading price was 103, which was -29.75 lower than the previous day. The implied volatity was 26.4, the open interest changed by 51 which increased total open position to 103
On 9 Jan DMART was trading at 3801.30. The strike last trading price was 135.85, which was -8.95 lower than the previous day. The implied volatity was 30.22, the open interest changed by 9 which increased total open position to 51
On 8 Jan DMART was trading at 3789.80. The strike last trading price was 144.8, which was 21.8 higher than the previous day. The implied volatity was 30.45, the open interest changed by 0 which decreased total open position to 41
On 7 Jan DMART was trading at 3841.60. The strike last trading price was 123, which was -87 lower than the previous day. The implied volatity was 30.06, the open interest changed by 5 which increased total open position to 38
On 6 Jan DMART was trading at 3663.70. The strike last trading price was 210, which was 8.7 higher than the previous day. The implied volatity was 30.87, the open interest changed by 0 which decreased total open position to 32
On 5 Jan DMART was trading at 3646.30. The strike last trading price was 201.3, which was 8.3 higher than the previous day. The implied volatity was 25.9, the open interest changed by 0 which decreased total open position to 32
On 2 Jan DMART was trading at 3719.80. The strike last trading price was 193, which was 63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 1 Jan DMART was trading at 3716.10. The strike last trading price was 193, which was 63 higher than the previous day. The implied volatity was 31.06, the open interest changed by -1 which decreased total open position to 31
On 31 Dec DMART was trading at 3782.20. The strike last trading price was 130, which was -29 lower than the previous day. The implied volatity was 25.06, the open interest changed by 5 which increased total open position to 33
On 30 Dec DMART was trading at 3753.50. The strike last trading price was 159, which was 11 higher than the previous day. The implied volatity was 27.84, the open interest changed by 0 which decreased total open position to 16
On 29 Dec DMART was trading at 3788.00. The strike last trading price was 148, which was 1.8 higher than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 14
On 26 Dec DMART was trading at 3787.40. The strike last trading price was 146.2, which was 13.55 higher than the previous day. The implied volatity was 27.95, the open interest changed by 3 which increased total open position to 13
On 24 Dec DMART was trading at 3800.20. The strike last trading price was 131.05, which was 26.05 higher than the previous day. The implied volatity was 26.34, the open interest changed by 3 which increased total open position to 9
On 23 Dec DMART was trading at 3828.20. The strike last trading price was 105, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec DMART was trading at 3818.60. The strike last trading price was 105, which was -55.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Dec DMART was trading at 3819.50. The strike last trading price was 105, which was -55.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Dec DMART was trading at 3757.20. The strike last trading price was 105, which was -55.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Dec DMART was trading at 3826.20. The strike last trading price was 105, which was -55.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Dec DMART was trading at 3856.80. The strike last trading price was 105, which was -55.45 lower than the previous day. The implied volatity was 24.55, the open interest changed by 1 which increased total open position to 5
On 15 Dec DMART was trading at 3825.60. The strike last trading price was 160.45, which was 70.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec DMART was trading at 3843.00. The strike last trading price was 160.45, which was 70.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Dec DMART was trading at 3830.80. The strike last trading price was 160.45, which was 70.4 higher than the previous day. The implied volatity was 30.89, the open interest changed by 1 which increased total open position to 4
On 10 Dec DMART was trading at 3816.30. The strike last trading price was 90.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Dec DMART was trading at 3910.00. The strike last trading price was 90.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec DMART was trading at 3867.60. The strike last trading price was 90.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Dec DMART was trading at 3952.10. The strike last trading price was 90.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec DMART was trading at 3913.30. The strike last trading price was 90.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec DMART was trading at 3909.70. The strike last trading price was 90.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 2 Dec DMART was trading at 3961.80. The strike last trading price was 90.05, which was 7.05 higher than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 2
On 1 Dec DMART was trading at 3963.30. The strike last trading price was 83, which was 3 higher than the previous day. The implied volatity was 24.53, the open interest changed by 0 which decreased total open position to 1
On 28 Nov DMART was trading at 3996.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov DMART was trading at 4007.10. The strike last trading price was 138, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0
