DMART
Avenue Supermarts Limited
Historical option data for DMART
20 Mar 2026 04:13 PM IST
| DMART 30-MAR-2026 3850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 2.28
Theta: -3.2
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 3770.80 | 34.15 | -20.7 | 25.18 | 2,287 | 47 | 553 | |||||||||
| 19 Mar | 3808.20 | 54.6 | -20.5 | 22.13 | 2,681 | 189 | 509 | |||||||||
| 18 Mar | 3844.00 | 76.45 | 26.95 | 25.35 | 1,722 | -132 | 321 | |||||||||
| 17 Mar | 3781.40 | 48.55 | -27.15 | 24.56 | 695 | 44 | 447 | |||||||||
| 16 Mar | 3817.90 | 71.45 | -20.65 | 27.17 | 653 | -16 | 406 | |||||||||
| 13 Mar | 3834.30 | 88.05 | -78.65 | 27.05 | 657 | 195 | 413 | |||||||||
| 12 Mar | 3953.60 | 150.25 | -5.8 | 23.47 | 122 | 0 | 219 | |||||||||
| 11 Mar | 3944.80 | 156.05 | -5.6 | 26.72 | 23 | -8 | 220 | |||||||||
| 10 Mar | 3946.80 | 166 | -11.4 | 24.07 | 149 | -19 | 230 | |||||||||
| 9 Mar | 3966.20 | 180 | 65.25 | 25.36 | 1,592 | -27 | 253 | |||||||||
| 6 Mar | 3875.80 | 120 | 27.25 | 22.52 | 1,277 | 1 | 296 | |||||||||
| 5 Mar | 3835.40 | 96.25 | 33.35 | 20.58 | 571 | 63 | 297 | |||||||||
| 4 Mar | 3760.90 | 61.85 | -15.25 | 22.79 | 326 | 8 | 236 | |||||||||
| 2 Mar | 3802.50 | 79.85 | -17.35 | 21.32 | 675 | 8 | 229 | |||||||||
| 27 Feb | 3847.60 | 94 | -8.7 | 16.53 | 689 | 6 | 222 | |||||||||
| 26 Feb | 3865.60 | 103.8 | -27.35 | 16.99 | 781 | 78 | 221 | |||||||||
| 25 Feb | 3888.20 | 131.75 | 24.5 | 21.94 | 377 | 28 | 150 | |||||||||
| 24 Feb | 3849.30 | 108 | 9.2 | 20.3 | 387 | 73 | 119 | |||||||||
|
|
||||||||||||||||
| 23 Feb | 3845.30 | 99.8 | -14.1 | 18.38 | 81 | 38 | 47 | |||||||||
| 20 Feb | 3866.40 | 107 | 7.35 | 17.36 | 12 | 2 | 8 | |||||||||
| 19 Feb | 3834.10 | 91.7 | -53.3 | 15.2 | 6 | 3 | 6 | |||||||||
| 18 Feb | 3915.20 | 145 | 29.45 | - | 0 | 0 | 3 | |||||||||
| 17 Feb | 3902.90 | 145 | 29.45 | 17.81 | 3 | 0 | 0 | |||||||||
| 16 Feb | 3880.70 | 115.55 | -55 | 14.24 | 2 | 1 | 1 | |||||||||
| 13 Feb | 3909.20 | 170.55 | 48.3 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 3963.00 | 170.55 | 48.3 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 4003.70 | 170.55 | 48.3 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 4002.20 | 170.55 | 48.3 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 3922.40 | 170.55 | 48.3 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 3889.90 | 170.55 | 48.3 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 3934.90 | 170.55 | 48.3 | 14.72 | 2 | -1 | 1 | |||||||||
| 4 Feb | 3824.30 | 122.25 | 56.75 | 18.19 | 7 | 0 | 3 | |||||||||
| 3 Feb | 3776.60 | 65.5 | -24.35 | - | 0 | 0 | 3 | |||||||||
| 2 Feb | 3674.20 | 65.5 | -24.35 | 20.24 | 11 | 2 | 4 | |||||||||
| 1 Feb | 3613.70 | 89.85 | -35.25 | - | 0 | 0 | 2 | |||||||||
| 30 Jan | 3689.50 | 89.85 | -35.25 | - | 0 | 0 | 2 | |||||||||
| 29 Jan | 3667.20 | 89.85 | -35.25 | 23.45 | 2 | 0 | 0 | |||||||||
| 28 Jan | 3735.70 | 125.1 | 0 | 1.05 | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 3850 expiring on 30MAR2026
Delta for 3850 CE is 0.34
Historical price for 3850 CE is as follows
On 20 Mar DMART was trading at 3770.80. The strike last trading price was 34.15, which was -20.7 lower than the previous day. The implied volatity was 25.18, the open interest changed by 47 which increased total open position to 553
On 19 Mar DMART was trading at 3808.20. The strike last trading price was 54.6, which was -20.5 lower than the previous day. The implied volatity was 22.13, the open interest changed by 189 which increased total open position to 509
On 18 Mar DMART was trading at 3844.00. The strike last trading price was 76.45, which was 26.95 higher than the previous day. The implied volatity was 25.35, the open interest changed by -132 which decreased total open position to 321
On 17 Mar DMART was trading at 3781.40. The strike last trading price was 48.55, which was -27.15 lower than the previous day. The implied volatity was 24.56, the open interest changed by 44 which increased total open position to 447
On 16 Mar DMART was trading at 3817.90. The strike last trading price was 71.45, which was -20.65 lower than the previous day. The implied volatity was 27.17, the open interest changed by -16 which decreased total open position to 406
On 13 Mar DMART was trading at 3834.30. The strike last trading price was 88.05, which was -78.65 lower than the previous day. The implied volatity was 27.05, the open interest changed by 195 which increased total open position to 413
On 12 Mar DMART was trading at 3953.60. The strike last trading price was 150.25, which was -5.8 lower than the previous day. The implied volatity was 23.47, the open interest changed by 0 which decreased total open position to 219
On 11 Mar DMART was trading at 3944.80. The strike last trading price was 156.05, which was -5.6 lower than the previous day. The implied volatity was 26.72, the open interest changed by -8 which decreased total open position to 220
On 10 Mar DMART was trading at 3946.80. The strike last trading price was 166, which was -11.4 lower than the previous day. The implied volatity was 24.07, the open interest changed by -19 which decreased total open position to 230
On 9 Mar DMART was trading at 3966.20. The strike last trading price was 180, which was 65.25 higher than the previous day. The implied volatity was 25.36, the open interest changed by -27 which decreased total open position to 253
On 6 Mar DMART was trading at 3875.80. The strike last trading price was 120, which was 27.25 higher than the previous day. The implied volatity was 22.52, the open interest changed by 1 which increased total open position to 296
On 5 Mar DMART was trading at 3835.40. The strike last trading price was 96.25, which was 33.35 higher than the previous day. The implied volatity was 20.58, the open interest changed by 63 which increased total open position to 297
On 4 Mar DMART was trading at 3760.90. The strike last trading price was 61.85, which was -15.25 lower than the previous day. The implied volatity was 22.79, the open interest changed by 8 which increased total open position to 236
On 2 Mar DMART was trading at 3802.50. The strike last trading price was 79.85, which was -17.35 lower than the previous day. The implied volatity was 21.32, the open interest changed by 8 which increased total open position to 229
On 27 Feb DMART was trading at 3847.60. The strike last trading price was 94, which was -8.7 lower than the previous day. The implied volatity was 16.53, the open interest changed by 6 which increased total open position to 222
On 26 Feb DMART was trading at 3865.60. The strike last trading price was 103.8, which was -27.35 lower than the previous day. The implied volatity was 16.99, the open interest changed by 78 which increased total open position to 221
On 25 Feb DMART was trading at 3888.20. The strike last trading price was 131.75, which was 24.5 higher than the previous day. The implied volatity was 21.94, the open interest changed by 28 which increased total open position to 150
On 24 Feb DMART was trading at 3849.30. The strike last trading price was 108, which was 9.2 higher than the previous day. The implied volatity was 20.3, the open interest changed by 73 which increased total open position to 119
On 23 Feb DMART was trading at 3845.30. The strike last trading price was 99.8, which was -14.1 lower than the previous day. The implied volatity was 18.38, the open interest changed by 38 which increased total open position to 47
On 20 Feb DMART was trading at 3866.40. The strike last trading price was 107, which was 7.35 higher than the previous day. The implied volatity was 17.36, the open interest changed by 2 which increased total open position to 8
On 19 Feb DMART was trading at 3834.10. The strike last trading price was 91.7, which was -53.3 lower than the previous day. The implied volatity was 15.2, the open interest changed by 3 which increased total open position to 6
On 18 Feb DMART was trading at 3915.20. The strike last trading price was 145, which was 29.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Feb DMART was trading at 3902.90. The strike last trading price was 145, which was 29.45 higher than the previous day. The implied volatity was 17.81, the open interest changed by 0 which decreased total open position to 0
On 16 Feb DMART was trading at 3880.70. The strike last trading price was 115.55, which was -55 lower than the previous day. The implied volatity was 14.24, the open interest changed by 1 which increased total open position to 1
On 13 Feb DMART was trading at 3909.20. The strike last trading price was 170.55, which was 48.3 higher 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 3963.00. The strike last trading price was 170.55, which was 48.3 higher 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 4003.70. The strike last trading price was 170.55, which was 48.3 higher 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 4002.20. The strike last trading price was 170.55, which was 48.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb DMART was trading at 3922.40. The strike last trading price was 170.55, which was 48.3 higher 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 3889.90. The strike last trading price was 170.55, which was 48.3 higher 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 3934.90. The strike last trading price was 170.55, which was 48.3 higher than the previous day. The implied volatity was 14.72, the open interest changed by -1 which decreased total open position to 1
On 4 Feb DMART was trading at 3824.30. The strike last trading price was 122.25, which was 56.75 higher than the previous day. The implied volatity was 18.19, the open interest changed by 0 which decreased total open position to 3
On 3 Feb DMART was trading at 3776.60. The strike last trading price was 65.5, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Feb DMART was trading at 3674.20. The strike last trading price was 65.5, which was -24.35 lower than the previous day. The implied volatity was 20.24, the open interest changed by 2 which increased total open position to 4
On 1 Feb DMART was trading at 3613.70. The strike last trading price was 89.85, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan DMART was trading at 3689.50. The strike last trading price was 89.85, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 29 Jan DMART was trading at 3667.20. The strike last trading price was 89.85, which was -35.25 lower than the previous day. The implied volatity was 23.45, 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 125.1, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
| DMART 30MAR2026 3850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 2.38
Theta: -3.49
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 3770.80 | 127.3 | 26.95 | 34.88 | 769 | 27 | 427 |
| 19 Mar | 3808.20 | 98.85 | 24.9 | 35.61 | 1,511 | 38 | 406 |
| 18 Mar | 3844.00 | 74.15 | -42.3 | 28.72 | 1,338 | 24 | 369 |
| 17 Mar | 3781.40 | 118 | 16.95 | 31.8 | 363 | 55 | 347 |
| 16 Mar | 3817.90 | 103.35 | 0.9 | 31.08 | 722 | -110 | 291 |
| 13 Mar | 3834.30 | 104.1 | 55.6 | 31.22 | 1,941 | 145 | 411 |
| 12 Mar | 3953.60 | 54.25 | -10.05 | 29.38 | 578 | 25 | 259 |
| 11 Mar | 3944.80 | 65 | 13.8 | 31.02 | 443 | -44 | 240 |
| 10 Mar | 3946.80 | 48.45 | -9.5 | 27.42 | 481 | -12 | 283 |
| 9 Mar | 3966.20 | 57 | -27.25 | 30.37 | 2,031 | 55 | 301 |
| 6 Mar | 3875.80 | 80.5 | -17.1 | 27.02 | 384 | -16 | 246 |
| 5 Mar | 3835.40 | 100.25 | -65.2 | 28.19 | 180 | 36 | 263 |
| 4 Mar | 3760.90 | 164 | 28.3 | 31.51 | 42 | -7 | 227 |
| 2 Mar | 3802.50 | 132.4 | 22.05 | 28.95 | 261 | -10 | 237 |
| 27 Feb | 3847.60 | 112 | 8.85 | 29.14 | 463 | 10 | 247 |
| 26 Feb | 3865.60 | 105.7 | 20.8 | 28.34 | 756 | 10 | 242 |
| 25 Feb | 3888.20 | 85.35 | -19.4 | 24.13 | 692 | 141 | 231 |
| 24 Feb | 3849.30 | 108.3 | -10 | 25.91 | 110 | 27 | 84 |
| 23 Feb | 3845.30 | 120.4 | 6.4 | 28.02 | 78 | 18 | 57 |
| 20 Feb | 3866.40 | 114 | -20.45 | 26.98 | 34 | 16 | 39 |
| 19 Feb | 3834.10 | 134.45 | 29.6 | 29.88 | 16 | 8 | 21 |
| 18 Feb | 3915.20 | 104.85 | 4.85 | 29.52 | 3 | 0 | 11 |
| 17 Feb | 3902.90 | 100 | 20 | 27.43 | 1 | 0 | 10 |
| 16 Feb | 3880.70 | 80 | 1 | - | 0 | 0 | 10 |
| 13 Feb | 3909.20 | 80 | 1 | - | 0 | 0 | 10 |
| 12 Feb | 3963.00 | 80 | 1 | 26.36 | 1 | 0 | 10 |
| 11 Feb | 4003.70 | 79 | -71.9 | - | 0 | 0 | 10 |
| 10 Feb | 4002.20 | 79 | -71.9 | 28.37 | 1 | 0 | 9 |
| 9 Feb | 3922.40 | 150.9 | -24.1 | - | 0 | 0 | 9 |
| 6 Feb | 3889.90 | 150.9 | -24.1 | - | 0 | 0 | 9 |
| 5 Feb | 3934.90 | 150.9 | -24.1 | - | 0 | 0 | 9 |
| 4 Feb | 3824.30 | 150.9 | -24.1 | 28.18 | 8 | 0 | 1 |
| 3 Feb | 3776.60 | 175 | -89.2 | 28.47 | 1 | 0 | 0 |
| 2 Feb | 3674.20 | 264.2 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3613.70 | 264.2 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 3689.50 | 264.2 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 3667.20 | 264.2 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 3735.70 | 264.2 | 0 | 0 | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 3850 expiring on 30MAR2026
Delta for 3850 PE is -0.61
Historical price for 3850 PE is as follows
On 20 Mar DMART was trading at 3770.80. The strike last trading price was 127.3, which was 26.95 higher than the previous day. The implied volatity was 34.88, the open interest changed by 27 which increased total open position to 427
On 19 Mar DMART was trading at 3808.20. The strike last trading price was 98.85, which was 24.9 higher than the previous day. The implied volatity was 35.61, the open interest changed by 38 which increased total open position to 406
On 18 Mar DMART was trading at 3844.00. The strike last trading price was 74.15, which was -42.3 lower than the previous day. The implied volatity was 28.72, the open interest changed by 24 which increased total open position to 369
On 17 Mar DMART was trading at 3781.40. The strike last trading price was 118, which was 16.95 higher than the previous day. The implied volatity was 31.8, the open interest changed by 55 which increased total open position to 347
On 16 Mar DMART was trading at 3817.90. The strike last trading price was 103.35, which was 0.9 higher than the previous day. The implied volatity was 31.08, the open interest changed by -110 which decreased total open position to 291
On 13 Mar DMART was trading at 3834.30. The strike last trading price was 104.1, which was 55.6 higher than the previous day. The implied volatity was 31.22, the open interest changed by 145 which increased total open position to 411
On 12 Mar DMART was trading at 3953.60. The strike last trading price was 54.25, which was -10.05 lower than the previous day. The implied volatity was 29.38, the open interest changed by 25 which increased total open position to 259
On 11 Mar DMART was trading at 3944.80. The strike last trading price was 65, which was 13.8 higher than the previous day. The implied volatity was 31.02, the open interest changed by -44 which decreased total open position to 240
On 10 Mar DMART was trading at 3946.80. The strike last trading price was 48.45, which was -9.5 lower than the previous day. The implied volatity was 27.42, the open interest changed by -12 which decreased total open position to 283
On 9 Mar DMART was trading at 3966.20. The strike last trading price was 57, which was -27.25 lower than the previous day. The implied volatity was 30.37, the open interest changed by 55 which increased total open position to 301
On 6 Mar DMART was trading at 3875.80. The strike last trading price was 80.5, which was -17.1 lower than the previous day. The implied volatity was 27.02, the open interest changed by -16 which decreased total open position to 246
On 5 Mar DMART was trading at 3835.40. The strike last trading price was 100.25, which was -65.2 lower than the previous day. The implied volatity was 28.19, the open interest changed by 36 which increased total open position to 263
On 4 Mar DMART was trading at 3760.90. The strike last trading price was 164, which was 28.3 higher than the previous day. The implied volatity was 31.51, the open interest changed by -7 which decreased total open position to 227
On 2 Mar DMART was trading at 3802.50. The strike last trading price was 132.4, which was 22.05 higher than the previous day. The implied volatity was 28.95, the open interest changed by -10 which decreased total open position to 237
On 27 Feb DMART was trading at 3847.60. The strike last trading price was 112, which was 8.85 higher than the previous day. The implied volatity was 29.14, the open interest changed by 10 which increased total open position to 247
On 26 Feb DMART was trading at 3865.60. The strike last trading price was 105.7, which was 20.8 higher than the previous day. The implied volatity was 28.34, the open interest changed by 10 which increased total open position to 242
On 25 Feb DMART was trading at 3888.20. The strike last trading price was 85.35, which was -19.4 lower than the previous day. The implied volatity was 24.13, the open interest changed by 141 which increased total open position to 231
On 24 Feb DMART was trading at 3849.30. The strike last trading price was 108.3, which was -10 lower than the previous day. The implied volatity was 25.91, the open interest changed by 27 which increased total open position to 84
On 23 Feb DMART was trading at 3845.30. The strike last trading price was 120.4, which was 6.4 higher than the previous day. The implied volatity was 28.02, the open interest changed by 18 which increased total open position to 57
On 20 Feb DMART was trading at 3866.40. The strike last trading price was 114, which was -20.45 lower than the previous day. The implied volatity was 26.98, the open interest changed by 16 which increased total open position to 39
On 19 Feb DMART was trading at 3834.10. The strike last trading price was 134.45, which was 29.6 higher than the previous day. The implied volatity was 29.88, the open interest changed by 8 which increased total open position to 21
On 18 Feb DMART was trading at 3915.20. The strike last trading price was 104.85, which was 4.85 higher than the previous day. The implied volatity was 29.52, the open interest changed by 0 which decreased total open position to 11
On 17 Feb DMART was trading at 3902.90. The strike last trading price was 100, which was 20 higher than the previous day. The implied volatity was 27.43, the open interest changed by 0 which decreased total open position to 10
On 16 Feb DMART was trading at 3880.70. The strike last trading price was 80, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 13 Feb DMART was trading at 3909.20. The strike last trading price was 80, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 12 Feb DMART was trading at 3963.00. The strike last trading price was 80, which was 1 higher than the previous day. The implied volatity was 26.36, the open interest changed by 0 which decreased total open position to 10
On 11 Feb DMART was trading at 4003.70. The strike last trading price was 79, which was -71.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Feb DMART was trading at 4002.20. The strike last trading price was 79, which was -71.9 lower than the previous day. The implied volatity was 28.37, the open interest changed by 0 which decreased total open position to 9
On 9 Feb DMART was trading at 3922.40. The strike last trading price was 150.9, which was -24.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Feb DMART was trading at 3889.90. The strike last trading price was 150.9, which was -24.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Feb DMART was trading at 3934.90. The strike last trading price was 150.9, which was -24.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 4 Feb DMART was trading at 3824.30. The strike last trading price was 150.9, which was -24.1 lower than the previous day. The implied volatity was 28.18, the open interest changed by 0 which decreased total open position to 1
On 3 Feb DMART was trading at 3776.60. The strike last trading price was 175, which was -89.2 lower than the previous day. The implied volatity was 28.47, the open interest changed by 0 which decreased total open position to 0
On 2 Feb DMART was trading at 3674.20. The strike last trading price was 264.2, 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 3613.70. The strike last trading price was 264.2, 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 Jan DMART was trading at 3689.50. The strike last trading price was 264.2, 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 Jan DMART was trading at 3667.20. The strike last trading price was 264.2, 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 Jan DMART was trading at 3735.70. The strike last trading price was 264.2, 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
