DMART
Avenue Supermarts Limited
Historical option data for DMART
20 Feb 2026 04:13 PM IST
| DMART 24-FEB-2026 3900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 1.35
Theta: -3.48
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 3866.40 | 12.95 | -0.1 | 18.87 | 1,965 | -122 | 564 | |||||||||
| 19 Feb | 3834.10 | 14.9 | -31.3 | 21.09 | 2,080 | -40 | 673 | |||||||||
| 18 Feb | 3915.20 | 47.4 | -4.45 | 19.36 | 1,745 | 12 | 824 | |||||||||
| 17 Feb | 3902.90 | 50 | 1.4 | 21.7 | 2,478 | -17 | 814 | |||||||||
| 16 Feb | 3880.70 | 50.75 | -9.25 | 24.94 | 1,408 | 173 | 838 | |||||||||
| 13 Feb | 3909.20 | 48.6 | -52.05 | 17.72 | 901 | 192 | 649 | |||||||||
| 12 Feb | 3963.00 | 95.5 | -27.55 | 18.69 | 148 | -17 | 456 | |||||||||
| 11 Feb | 4003.70 | 121.8 | -17.25 | 14.41 | 164 | -51 | 475 | |||||||||
| 10 Feb | 4002.20 | 132.35 | 40.4 | 16.61 | 1,687 | -469 | 528 | |||||||||
| 9 Feb | 3922.40 | 91.55 | 12 | 21.93 | 2,250 | 30 | 1,022 | |||||||||
| 6 Feb | 3889.90 | 80.3 | -32.8 | 21.51 | 2,788 | 118 | 1,012 | |||||||||
| 5 Feb | 3934.90 | 111 | 45.85 | 24.86 | 7,980 | 35 | 895 | |||||||||
| 4 Feb | 3824.30 | 63.25 | 18.75 | 24.44 | 3,187 | 185 | 866 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 3776.60 | 43.8 | 22.15 | 22.97 | 1,990 | -116 | 677 | |||||||||
| 2 Feb | 3674.20 | 21.85 | -0.9 | 24.64 | 1,184 | 199 | 801 | |||||||||
| 1 Feb | 3613.70 | 25.2 | -11.75 | 30.17 | 1,206 | 48 | 594 | |||||||||
| 30 Jan | 3689.50 | 35.7 | 2.35 | 25.31 | 986 | -72 | 554 | |||||||||
| 29 Jan | 3667.20 | 33.5 | -10.8 | 26.27 | 986 | 215 | 630 | |||||||||
| 28 Jan | 3735.70 | 45.05 | 10.85 | 23.89 | 1,111 | 46 | 427 | |||||||||
| 27 Jan | 3670.60 | 36 | -7.05 | 25.84 | 677 | 100 | 384 | |||||||||
| 23 Jan | 3665.60 | 42.1 | -11.15 | 26.03 | 326 | 51 | 284 | |||||||||
| 22 Jan | 3724.10 | 57.3 | 15.7 | 24.61 | 255 | 46 | 227 | |||||||||
| 21 Jan | 3656.70 | 41.2 | -2.8 | 25.83 | 160 | 13 | 181 | |||||||||
| 20 Jan | 3661.60 | 42.8 | -31.5 | 24.89 | 197 | 59 | 175 | |||||||||
| 19 Jan | 3766.70 | 71.4 | -10.6 | 24.13 | 42 | 10 | 116 | |||||||||
| 16 Jan | 3775.70 | 80 | -19.95 | 23.5 | 66 | 2 | 106 | |||||||||
| 14 Jan | 3830.30 | 99.15 | -1.75 | 21.64 | 70 | 12 | 104 | |||||||||
| 13 Jan | 3826.90 | 102 | -13 | 21.77 | 164 | -22 | 91 | |||||||||
| 12 Jan | 3832.50 | 115 | 6.9 | 24.11 | 165 | 40 | 82 | |||||||||
| 9 Jan | 3801.30 | 108.1 | -15.2 | 23.31 | 4 | 2 | 41 | |||||||||
| 8 Jan | 3789.80 | 123.3 | -17.2 | 27.54 | 12 | 1 | 39 | |||||||||
| 7 Jan | 3841.60 | 136.85 | 67.9 | 25.18 | 31 | 12 | 37 | |||||||||
| 6 Jan | 3663.70 | 68.95 | 6.25 | 25.57 | 17 | 6 | 25 | |||||||||
| 5 Jan | 3646.30 | 62.7 | -23.8 | 25.82 | 154 | 8 | 19 | |||||||||
| 2 Jan | 3719.80 | 86.5 | -3.5 | 24.25 | 4 | 3 | 12 | |||||||||
| 1 Jan | 3716.10 | 90 | -49.25 | 25.07 | 6 | 5 | 8 | |||||||||
| 31 Dec | 3782.20 | 139.25 | 7.9 | 28.85 | 4 | 1 | 2 | |||||||||
| 30 Dec | 3753.50 | 131.35 | -193.75 | - | 0 | 0 | 1 | |||||||||
| 29 Dec | 3788.00 | 131.35 | -193.75 | - | 0 | 0 | 1 | |||||||||
| 26 Dec | 3787.40 | 131.35 | -193.75 | - | 0 | 0 | 1 | |||||||||
| 24 Dec | 3800.20 | 131.35 | -193.75 | - | 0 | 0 | 1 | |||||||||
| 23 Dec | 3828.20 | 131.35 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 3818.60 | 131.35 | -193.75 | - | 0 | 0 | 1 | |||||||||
| 19 Dec | 3819.50 | 131.35 | -193.75 | 20.76 | 2 | 1 | 1 | |||||||||
| 18 Dec | 3757.20 | 325.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 3826.20 | 325.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 3856.80 | 325.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 3825.60 | 325.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 3843.00 | 325.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 3830.80 | 325.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 3816.30 | 325.1 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 9 Dec | 3910.00 | 325.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 3867.60 | 325.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 3952.10 | 325.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 3913.30 | 325.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 3909.70 | 325.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 3961.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 3963.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 3996.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 4007.10 | 325.1 | 0 | - | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 3900 expiring on 24FEB2026
Delta for 3900 CE is 0.28
Historical price for 3900 CE is as follows
On 20 Feb DMART was trading at 3866.40. The strike last trading price was 12.95, which was -0.1 lower than the previous day. The implied volatity was 18.87, the open interest changed by -122 which decreased total open position to 564
On 19 Feb DMART was trading at 3834.10. The strike last trading price was 14.9, which was -31.3 lower than the previous day. The implied volatity was 21.09, the open interest changed by -40 which decreased total open position to 673
On 18 Feb DMART was trading at 3915.20. The strike last trading price was 47.4, which was -4.45 lower than the previous day. The implied volatity was 19.36, the open interest changed by 12 which increased total open position to 824
On 17 Feb DMART was trading at 3902.90. The strike last trading price was 50, which was 1.4 higher than the previous day. The implied volatity was 21.7, the open interest changed by -17 which decreased total open position to 814
On 16 Feb DMART was trading at 3880.70. The strike last trading price was 50.75, which was -9.25 lower than the previous day. The implied volatity was 24.94, the open interest changed by 173 which increased total open position to 838
On 13 Feb DMART was trading at 3909.20. The strike last trading price was 48.6, which was -52.05 lower than the previous day. The implied volatity was 17.72, the open interest changed by 192 which increased total open position to 649
On 12 Feb DMART was trading at 3963.00. The strike last trading price was 95.5, which was -27.55 lower than the previous day. The implied volatity was 18.69, the open interest changed by -17 which decreased total open position to 456
On 11 Feb DMART was trading at 4003.70. The strike last trading price was 121.8, which was -17.25 lower than the previous day. The implied volatity was 14.41, the open interest changed by -51 which decreased total open position to 475
On 10 Feb DMART was trading at 4002.20. The strike last trading price was 132.35, which was 40.4 higher than the previous day. The implied volatity was 16.61, the open interest changed by -469 which decreased total open position to 528
On 9 Feb DMART was trading at 3922.40. The strike last trading price was 91.55, which was 12 higher than the previous day. The implied volatity was 21.93, the open interest changed by 30 which increased total open position to 1022
On 6 Feb DMART was trading at 3889.90. The strike last trading price was 80.3, which was -32.8 lower than the previous day. The implied volatity was 21.51, the open interest changed by 118 which increased total open position to 1012
On 5 Feb DMART was trading at 3934.90. The strike last trading price was 111, which was 45.85 higher than the previous day. The implied volatity was 24.86, the open interest changed by 35 which increased total open position to 895
On 4 Feb DMART was trading at 3824.30. The strike last trading price was 63.25, which was 18.75 higher than the previous day. The implied volatity was 24.44, the open interest changed by 185 which increased total open position to 866
On 3 Feb DMART was trading at 3776.60. The strike last trading price was 43.8, which was 22.15 higher than the previous day. The implied volatity was 22.97, the open interest changed by -116 which decreased total open position to 677
On 2 Feb DMART was trading at 3674.20. The strike last trading price was 21.85, which was -0.9 lower than the previous day. The implied volatity was 24.64, the open interest changed by 199 which increased total open position to 801
On 1 Feb DMART was trading at 3613.70. The strike last trading price was 25.2, which was -11.75 lower than the previous day. The implied volatity was 30.17, the open interest changed by 48 which increased total open position to 594
On 30 Jan DMART was trading at 3689.50. The strike last trading price was 35.7, which was 2.35 higher than the previous day. The implied volatity was 25.31, the open interest changed by -72 which decreased total open position to 554
On 29 Jan DMART was trading at 3667.20. The strike last trading price was 33.5, which was -10.8 lower than the previous day. The implied volatity was 26.27, the open interest changed by 215 which increased total open position to 630
On 28 Jan DMART was trading at 3735.70. The strike last trading price was 45.05, which was 10.85 higher than the previous day. The implied volatity was 23.89, the open interest changed by 46 which increased total open position to 427
On 27 Jan DMART was trading at 3670.60. The strike last trading price was 36, which was -7.05 lower than the previous day. The implied volatity was 25.84, the open interest changed by 100 which increased total open position to 384
On 23 Jan DMART was trading at 3665.60. The strike last trading price was 42.1, which was -11.15 lower than the previous day. The implied volatity was 26.03, the open interest changed by 51 which increased total open position to 284
On 22 Jan DMART was trading at 3724.10. The strike last trading price was 57.3, which was 15.7 higher than the previous day. The implied volatity was 24.61, the open interest changed by 46 which increased total open position to 227
On 21 Jan DMART was trading at 3656.70. The strike last trading price was 41.2, which was -2.8 lower than the previous day. The implied volatity was 25.83, the open interest changed by 13 which increased total open position to 181
On 20 Jan DMART was trading at 3661.60. The strike last trading price was 42.8, which was -31.5 lower than the previous day. The implied volatity was 24.89, the open interest changed by 59 which increased total open position to 175
On 19 Jan DMART was trading at 3766.70. The strike last trading price was 71.4, which was -10.6 lower than the previous day. The implied volatity was 24.13, the open interest changed by 10 which increased total open position to 116
On 16 Jan DMART was trading at 3775.70. The strike last trading price was 80, which was -19.95 lower than the previous day. The implied volatity was 23.5, the open interest changed by 2 which increased total open position to 106
On 14 Jan DMART was trading at 3830.30. The strike last trading price was 99.15, which was -1.75 lower than the previous day. The implied volatity was 21.64, the open interest changed by 12 which increased total open position to 104
On 13 Jan DMART was trading at 3826.90. The strike last trading price was 102, which was -13 lower than the previous day. The implied volatity was 21.77, the open interest changed by -22 which decreased total open position to 91
On 12 Jan DMART was trading at 3832.50. The strike last trading price was 115, which was 6.9 higher than the previous day. The implied volatity was 24.11, the open interest changed by 40 which increased total open position to 82
On 9 Jan DMART was trading at 3801.30. The strike last trading price was 108.1, which was -15.2 lower than the previous day. The implied volatity was 23.31, the open interest changed by 2 which increased total open position to 41
On 8 Jan DMART was trading at 3789.80. The strike last trading price was 123.3, which was -17.2 lower than the previous day. The implied volatity was 27.54, the open interest changed by 1 which increased total open position to 39
On 7 Jan DMART was trading at 3841.60. The strike last trading price was 136.85, which was 67.9 higher than the previous day. The implied volatity was 25.18, the open interest changed by 12 which increased total open position to 37
On 6 Jan DMART was trading at 3663.70. The strike last trading price was 68.95, which was 6.25 higher than the previous day. The implied volatity was 25.57, the open interest changed by 6 which increased total open position to 25
On 5 Jan DMART was trading at 3646.30. The strike last trading price was 62.7, which was -23.8 lower than the previous day. The implied volatity was 25.82, the open interest changed by 8 which increased total open position to 19
On 2 Jan DMART was trading at 3719.80. The strike last trading price was 86.5, which was -3.5 lower than the previous day. The implied volatity was 24.25, the open interest changed by 3 which increased total open position to 12
On 1 Jan DMART was trading at 3716.10. The strike last trading price was 90, which was -49.25 lower than the previous day. The implied volatity was 25.07, the open interest changed by 5 which increased total open position to 8
On 31 Dec DMART was trading at 3782.20. The strike last trading price was 139.25, which was 7.9 higher than the previous day. The implied volatity was 28.85, the open interest changed by 1 which increased total open position to 2
On 30 Dec DMART was trading at 3753.50. The strike last trading price was 131.35, which was -193.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Dec DMART was trading at 3788.00. The strike last trading price was 131.35, which was -193.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Dec DMART was trading at 3787.40. The strike last trading price was 131.35, which was -193.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Dec DMART was trading at 3800.20. The strike last trading price was 131.35, which was -193.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Dec DMART was trading at 3828.20. The strike last trading price was 131.35, 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 131.35, which was -193.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec DMART was trading at 3819.50. The strike last trading price was 131.35, which was -193.75 lower than the previous day. The implied volatity was 20.76, the open interest changed by 1 which increased total open position to 1
On 18 Dec DMART was trading at 3757.20. The strike last trading price was 325.1, 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 325.1, 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 325.1, 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 325.1, 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 325.1, 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 325.1, 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 325.1, which was 0 lower than the previous day. The implied volatity was 0.08, 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 325.1, 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 325.1, 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 325.1, 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 325.1, 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 325.1, 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 -, 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 1 Dec DMART was trading at 3963.30. 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 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 325.1, 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 3900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 1.49
Theta: -4.44
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 3866.40 | 71.3 | -18.8 | 27.68 | 433 | -66 | 384 |
| 19 Feb | 3834.10 | 84.5 | 49.1 | 26.29 | 901 | -248 | 456 |
| 18 Feb | 3915.20 | 34.3 | -17.65 | 21.04 | 595 | 123 | 700 |
| 17 Feb | 3902.90 | 55 | -6 | 27.03 | 741 | 103 | 571 |
| 16 Feb | 3880.70 | 60.2 | -6.35 | 23.19 | 539 | -17 | 470 |
| 13 Feb | 3909.20 | 73.45 | 31.6 | 27.59 | 949 | -42 | 553 |
| 12 Feb | 3963.00 | 44.95 | 8.15 | 26.42 | 447 | 26 | 608 |
| 11 Feb | 4003.70 | 38 | -0.4 | 27.89 | 329 | 14 | 585 |
| 10 Feb | 4002.20 | 40.75 | -34.9 | 28.61 | 1,457 | 59 | 571 |
| 9 Feb | 3922.40 | 76.55 | -19.9 | 30.27 | 677 | 107 | 519 |
| 6 Feb | 3889.90 | 93.6 | 15.65 | 28.92 | 1,071 | -3 | 410 |
| 5 Feb | 3934.90 | 78 | -51.65 | 28.46 | 1,328 | 271 | 413 |
| 4 Feb | 3824.30 | 133 | -38.55 | 28.74 | 162 | 39 | 140 |
| 3 Feb | 3776.60 | 171.55 | -65.2 | 31.53 | 19 | -3 | 102 |
| 2 Feb | 3674.20 | 236.7 | -11.4 | - | 0 | 0 | 105 |
| 1 Feb | 3613.70 | 236.7 | -11.4 | 24.17 | 8 | -3 | 105 |
| 30 Jan | 3689.50 | 248.1 | -3.9 | 36.26 | 7 | 0 | 108 |
| 29 Jan | 3667.20 | 252 | 35 | 31.1 | 6 | 1 | 107 |
| 28 Jan | 3735.70 | 217 | -33 | 33.54 | 14 | 7 | 107 |
| 27 Jan | 3670.60 | 245 | -15 | 31.71 | 6 | 2 | 99 |
| 23 Jan | 3665.60 | 260 | 3 | 30.85 | 32 | 3 | 96 |
| 22 Jan | 3724.10 | 257 | -13 | 39.9 | 10 | 3 | 93 |
| 21 Jan | 3656.70 | 268.55 | 22.55 | 30.04 | 16 | 3 | 91 |
| 20 Jan | 3661.60 | 246 | 54.1 | 26.45 | 10 | 4 | 86 |
| 19 Jan | 3766.70 | 193 | 13 | 28.52 | 7 | 3 | 81 |
| 16 Jan | 3775.70 | 180 | 33.7 | 26.99 | 7 | 0 | 74 |
| 14 Jan | 3830.30 | 147 | -32.75 | 26.1 | 38 | 18 | 72 |
| 13 Jan | 3826.90 | 179.75 | 23.8 | 32.27 | 12 | 10 | 54 |
| 12 Jan | 3832.50 | 155.95 | -30.25 | 27.28 | 72 | 34 | 44 |
| 9 Jan | 3801.30 | 185.6 | -7.25 | 29.99 | 4 | 1 | 8 |
| 8 Jan | 3789.80 | 192.85 | -19.25 | 30.15 | 4 | 1 | 8 |
| 7 Jan | 3841.60 | 212.1 | -72.9 | 37.16 | 7 | -1 | 7 |
| 6 Jan | 3663.70 | 285 | 141 | - | 0 | 0 | 8 |
| 5 Jan | 3646.30 | 285 | 141 | 29.25 | 1 | 0 | 7 |
| 2 Jan | 3719.80 | 144 | -19 | - | 0 | 0 | 7 |
| 1 Jan | 3716.10 | 144 | -19 | - | 0 | 0 | 7 |
| 31 Dec | 3782.20 | 144 | -19 | - | 0 | 0 | 0 |
| 30 Dec | 3753.50 | 144 | -19 | - | 0 | 0 | 7 |
| 29 Dec | 3788.00 | 144 | -19 | - | 0 | 0 | 7 |
| 26 Dec | 3787.40 | 144 | -19 | - | 0 | 0 | 7 |
| 24 Dec | 3800.20 | 144 | -19 | 20.52 | 1 | 0 | 6 |
| 23 Dec | 3828.20 | 163 | - | - | 0 | 0 | 0 |
| 22 Dec | 3818.60 | 163 | -14.75 | - | 0 | 0 | 6 |
| 19 Dec | 3819.50 | 163 | -14.75 | - | 0 | 0 | 6 |
| 18 Dec | 3757.20 | 163 | -14.75 | - | 0 | 0 | 6 |
| 17 Dec | 3826.20 | 163 | -14.75 | - | 0 | 0 | 6 |
| 16 Dec | 3856.80 | 163 | -14.75 | 26.82 | 6 | 4 | 4 |
| 15 Dec | 3825.60 | 177.75 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 3843.00 | 177.75 | 0 | 0.39 | 0 | 0 | 0 |
| 11 Dec | 3830.80 | 177.75 | 0 | 0.21 | 0 | 0 | 0 |
| 10 Dec | 3816.30 | 177.75 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 3910.00 | 177.75 | 0 | 1.37 | 0 | 0 | 0 |
| 8 Dec | 3867.60 | 177.75 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 3952.10 | 177.75 | 0 | 2.01 | 0 | 0 | 0 |
| 4 Dec | 3913.30 | 177.75 | 0 | 1.45 | 0 | 0 | 0 |
| 3 Dec | 3909.70 | 177.75 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 3961.80 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 3963.30 | - | - | - | 0 | 0 | 0 |
| 28 Nov | 3996.50 | - | - | - | 0 | 0 | 0 |
| 27 Nov | 4007.10 | 177.75 | 0 | 2.73 | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 3900 expiring on 24FEB2026
Delta for 3900 PE is -0.65
Historical price for 3900 PE is as follows
On 20 Feb DMART was trading at 3866.40. The strike last trading price was 71.3, which was -18.8 lower than the previous day. The implied volatity was 27.68, the open interest changed by -66 which decreased total open position to 384
On 19 Feb DMART was trading at 3834.10. The strike last trading price was 84.5, which was 49.1 higher than the previous day. The implied volatity was 26.29, the open interest changed by -248 which decreased total open position to 456
On 18 Feb DMART was trading at 3915.20. The strike last trading price was 34.3, which was -17.65 lower than the previous day. The implied volatity was 21.04, the open interest changed by 123 which increased total open position to 700
On 17 Feb DMART was trading at 3902.90. The strike last trading price was 55, which was -6 lower than the previous day. The implied volatity was 27.03, the open interest changed by 103 which increased total open position to 571
On 16 Feb DMART was trading at 3880.70. The strike last trading price was 60.2, which was -6.35 lower than the previous day. The implied volatity was 23.19, the open interest changed by -17 which decreased total open position to 470
On 13 Feb DMART was trading at 3909.20. The strike last trading price was 73.45, which was 31.6 higher than the previous day. The implied volatity was 27.59, the open interest changed by -42 which decreased total open position to 553
On 12 Feb DMART was trading at 3963.00. The strike last trading price was 44.95, which was 8.15 higher than the previous day. The implied volatity was 26.42, the open interest changed by 26 which increased total open position to 608
On 11 Feb DMART was trading at 4003.70. The strike last trading price was 38, which was -0.4 lower than the previous day. The implied volatity was 27.89, the open interest changed by 14 which increased total open position to 585
On 10 Feb DMART was trading at 4002.20. The strike last trading price was 40.75, which was -34.9 lower than the previous day. The implied volatity was 28.61, the open interest changed by 59 which increased total open position to 571
On 9 Feb DMART was trading at 3922.40. The strike last trading price was 76.55, which was -19.9 lower than the previous day. The implied volatity was 30.27, the open interest changed by 107 which increased total open position to 519
On 6 Feb DMART was trading at 3889.90. The strike last trading price was 93.6, which was 15.65 higher than the previous day. The implied volatity was 28.92, the open interest changed by -3 which decreased total open position to 410
On 5 Feb DMART was trading at 3934.90. The strike last trading price was 78, which was -51.65 lower than the previous day. The implied volatity was 28.46, the open interest changed by 271 which increased total open position to 413
On 4 Feb DMART was trading at 3824.30. The strike last trading price was 133, which was -38.55 lower than the previous day. The implied volatity was 28.74, the open interest changed by 39 which increased total open position to 140
On 3 Feb DMART was trading at 3776.60. The strike last trading price was 171.55, which was -65.2 lower than the previous day. The implied volatity was 31.53, the open interest changed by -3 which decreased total open position to 102
On 2 Feb DMART was trading at 3674.20. The strike last trading price was 236.7, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105
On 1 Feb DMART was trading at 3613.70. The strike last trading price was 236.7, which was -11.4 lower than the previous day. The implied volatity was 24.17, the open interest changed by -3 which decreased total open position to 105
On 30 Jan DMART was trading at 3689.50. The strike last trading price was 248.1, which was -3.9 lower than the previous day. The implied volatity was 36.26, the open interest changed by 0 which decreased total open position to 108
On 29 Jan DMART was trading at 3667.20. The strike last trading price was 252, which was 35 higher than the previous day. The implied volatity was 31.1, the open interest changed by 1 which increased total open position to 107
On 28 Jan DMART was trading at 3735.70. The strike last trading price was 217, which was -33 lower than the previous day. The implied volatity was 33.54, the open interest changed by 7 which increased total open position to 107
On 27 Jan DMART was trading at 3670.60. The strike last trading price was 245, which was -15 lower than the previous day. The implied volatity was 31.71, the open interest changed by 2 which increased total open position to 99
On 23 Jan DMART was trading at 3665.60. The strike last trading price was 260, which was 3 higher than the previous day. The implied volatity was 30.85, the open interest changed by 3 which increased total open position to 96
On 22 Jan DMART was trading at 3724.10. The strike last trading price was 257, which was -13 lower than the previous day. The implied volatity was 39.9, the open interest changed by 3 which increased total open position to 93
On 21 Jan DMART was trading at 3656.70. The strike last trading price was 268.55, which was 22.55 higher than the previous day. The implied volatity was 30.04, the open interest changed by 3 which increased total open position to 91
On 20 Jan DMART was trading at 3661.60. The strike last trading price was 246, which was 54.1 higher than the previous day. The implied volatity was 26.45, the open interest changed by 4 which increased total open position to 86
On 19 Jan DMART was trading at 3766.70. The strike last trading price was 193, which was 13 higher than the previous day. The implied volatity was 28.52, the open interest changed by 3 which increased total open position to 81
On 16 Jan DMART was trading at 3775.70. The strike last trading price was 180, which was 33.7 higher than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 74
On 14 Jan DMART was trading at 3830.30. The strike last trading price was 147, which was -32.75 lower than the previous day. The implied volatity was 26.1, the open interest changed by 18 which increased total open position to 72
On 13 Jan DMART was trading at 3826.90. The strike last trading price was 179.75, which was 23.8 higher than the previous day. The implied volatity was 32.27, the open interest changed by 10 which increased total open position to 54
On 12 Jan DMART was trading at 3832.50. The strike last trading price was 155.95, which was -30.25 lower than the previous day. The implied volatity was 27.28, the open interest changed by 34 which increased total open position to 44
On 9 Jan DMART was trading at 3801.30. The strike last trading price was 185.6, which was -7.25 lower than the previous day. The implied volatity was 29.99, the open interest changed by 1 which increased total open position to 8
On 8 Jan DMART was trading at 3789.80. The strike last trading price was 192.85, which was -19.25 lower than the previous day. The implied volatity was 30.15, the open interest changed by 1 which increased total open position to 8
On 7 Jan DMART was trading at 3841.60. The strike last trading price was 212.1, which was -72.9 lower than the previous day. The implied volatity was 37.16, the open interest changed by -1 which decreased total open position to 7
On 6 Jan DMART was trading at 3663.70. The strike last trading price was 285, which was 141 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 Jan DMART was trading at 3646.30. The strike last trading price was 285, which was 141 higher than the previous day. The implied volatity was 29.25, the open interest changed by 0 which decreased total open position to 7
On 2 Jan DMART was trading at 3719.80. The strike last trading price was 144, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Jan DMART was trading at 3716.10. The strike last trading price was 144, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 31 Dec DMART was trading at 3782.20. The strike last trading price was 144, which was -19 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 144, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 29 Dec DMART was trading at 3788.00. The strike last trading price was 144, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 26 Dec DMART was trading at 3787.40. The strike last trading price was 144, which was -19 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Dec DMART was trading at 3800.20. The strike last trading price was 144, which was -19 lower than the previous day. The implied volatity was 20.52, the open interest changed by 0 which decreased total open position to 6
On 23 Dec DMART was trading at 3828.20. The strike last trading price was 163, 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 163, which was -14.75 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 163, which was -14.75 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 163, which was -14.75 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 163, which was -14.75 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 163, which was -14.75 lower than the previous day. The implied volatity was 26.82, the open interest changed by 4 which increased total open position to 4
On 15 Dec DMART was trading at 3825.60. The strike last trading price was 177.75, 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 177.75, which was 0 lower than the previous day. The implied volatity was 0.39, 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 177.75, which was 0 lower than the previous day. The implied volatity was 0.21, 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 177.75, 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 177.75, which was 0 lower than the previous day. The implied volatity was 1.37, 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 177.75, 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 177.75, which was 0 lower than the previous day. The implied volatity was 2.01, 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 177.75, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 3 Dec DMART was trading at 3909.70. The strike last trading price was 177.75, 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 -, 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 1 Dec DMART was trading at 3963.30. 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 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 177.75, which was 0 lower than the previous day. The implied volatity was 2.73, the open interest changed by 0 which decreased total open position to 0
