DMART
Avenue Supermarts Limited
Historical option data for DMART
11 Apr 2025 04:13 PM IST
| DMART 24APR2025 3900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 4131.50 | 225.55 | -49.6 | - | 10 | 3 | 173 | |||
| 9 Apr | 4139.30 | 275.9 | 69.5 | 33.65 | 19 | 2 | 169 | |||
| 8 Apr | 4053.85 | 206.4 | -6.55 | 29.29 | 71 | 13 | 167 | |||
| 7 Apr | 4023.15 | 217.1 | 18.9 | 37.45 | 210 | 6 | 155 | |||
| 4 Apr | 4039.90 | 195.95 | -94.7 | 25.47 | 323 | 34 | 146 | |||
|
|
||||||||||
| 3 Apr | 4157.80 | 290.65 | 12.65 | 24.17 | 15 | 1 | 110 | |||
| 2 Apr | 4121.45 | 278 | 63.25 | 34.53 | 31 | 4 | 109 | |||
| 1 Apr | 4003.60 | 214.85 | -48.8 | 33.66 | 62 | 7 | 103 | |||
| 28 Mar | 4083.20 | 263.65 | 14.45 | 32.97 | 40 | 5 | 96 | |||
| 27 Mar | 4065.00 | 254 | 88.55 | 29.76 | 146 | -57 | 95 | |||
| 26 Mar | 3945.70 | 167 | -50.65 | 29.83 | 241 | 53 | 152 | |||
| 25 Mar | 3998.80 | 209.85 | 61.2 | 31.60 | 225 | 32 | 100 | |||
| 24 Mar | 3905.10 | 156.9 | 12.2 | 30.31 | 69 | 15 | 67 | |||
| 21 Mar | 3892.20 | 144 | 6.45 | 25.26 | 49 | 7 | 50 | |||
| 20 Mar | 3884.40 | 130 | 5.9 | 26.00 | 55 | 15 | 42 | |||
| 19 Mar | 3845.20 | 124.45 | 1.65 | 27.79 | 25 | 10 | 27 | |||
| 18 Mar | 3833.85 | 122.8 | -12.4 | 28.28 | 13 | 10 | 17 | |||
| 17 Mar | 3825.30 | 135.2 | -0.8 | 30.82 | 1 | 0 | 7 | |||
| 13 Mar | 3797.10 | 136 | 106 | 31.86 | 10 | 4 | 5 | |||
| 24 Feb | 3570.90 | 142.4 | 0 | 4.78 | 0 | 0 | 0 | |||
| 21 Feb | 3596.70 | 142.4 | 0 | 3.98 | 0 | 0 | 0 | |||
| 20 Feb | 3623.80 | 0 | 0 | 3.51 | 0 | 0 | 0 | |||
| 19 Feb | 3685.00 | 0 | 0 | 2.56 | 0 | 0 | 0 | |||
| 18 Feb | 3676.60 | 0 | 0 | 2.53 | 0 | 0 | 0 | |||
| 17 Feb | 3621.50 | 0 | 0 | 3.44 | 0 | 0 | 0 | |||
| 14 Feb | 3682.65 | 0 | 0 | 2.27 | 0 | 0 | 0 | |||
| 13 Feb | 3696.50 | 0 | 0 | 2.04 | 0 | 0 | 0 | |||
| 12 Feb | 3689.90 | 0 | 0 | 2.18 | 0 | 0 | 0 | |||
| 11 Feb | 3682.70 | 0 | 0 | 2.28 | 0 | 0 | 0 | |||
| 10 Feb | 3722.05 | 0 | 0 | 1.58 | 0 | 0 | 0 | |||
| 7 Feb | 3743.50 | 0 | 0 | 1.26 | 0 | 0 | 0 | |||
| 6 Feb | 3748.45 | 0 | 0 | 1.07 | 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 3900 expiring on 24APR2025
Delta for 3900 CE is -
Historical price for 3900 CE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 225.55, which was -49.6 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 173
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 275.9, which was 69.5 higher than the previous day. The implied volatity was 33.65, the open interest changed by 2 which increased total open position to 169
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 206.4, which was -6.55 lower than the previous day. The implied volatity was 29.29, the open interest changed by 13 which increased total open position to 167
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 217.1, which was 18.9 higher than the previous day. The implied volatity was 37.45, the open interest changed by 6 which increased total open position to 155
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 195.95, which was -94.7 lower than the previous day. The implied volatity was 25.47, the open interest changed by 34 which increased total open position to 146
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 290.65, which was 12.65 higher than the previous day. The implied volatity was 24.17, the open interest changed by 1 which increased total open position to 110
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 278, which was 63.25 higher than the previous day. The implied volatity was 34.53, the open interest changed by 4 which increased total open position to 109
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 214.85, which was -48.8 lower than the previous day. The implied volatity was 33.66, the open interest changed by 7 which increased total open position to 103
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 263.65, which was 14.45 higher than the previous day. The implied volatity was 32.97, the open interest changed by 5 which increased total open position to 96
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 254, which was 88.55 higher than the previous day. The implied volatity was 29.76, the open interest changed by -57 which decreased total open position to 95
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 167, which was -50.65 lower than the previous day. The implied volatity was 29.83, the open interest changed by 53 which increased total open position to 152
On 25 Mar DMART was trading at 3998.80. The strike last trading price was 209.85, which was 61.2 higher than the previous day. The implied volatity was 31.60, the open interest changed by 32 which increased total open position to 100
On 24 Mar DMART was trading at 3905.10. The strike last trading price was 156.9, which was 12.2 higher than the previous day. The implied volatity was 30.31, the open interest changed by 15 which increased total open position to 67
On 21 Mar DMART was trading at 3892.20. The strike last trading price was 144, which was 6.45 higher than the previous day. The implied volatity was 25.26, the open interest changed by 7 which increased total open position to 50
On 20 Mar DMART was trading at 3884.40. The strike last trading price was 130, which was 5.9 higher than the previous day. The implied volatity was 26.00, the open interest changed by 15 which increased total open position to 42
On 19 Mar DMART was trading at 3845.20. The strike last trading price was 124.45, which was 1.65 higher than the previous day. The implied volatity was 27.79, the open interest changed by 10 which increased total open position to 27
On 18 Mar DMART was trading at 3833.85. The strike last trading price was 122.8, which was -12.4 lower than the previous day. The implied volatity was 28.28, the open interest changed by 10 which increased total open position to 17
On 17 Mar DMART was trading at 3825.30. The strike last trading price was 135.2, which was -0.8 lower than the previous day. The implied volatity was 30.82, the open interest changed by 0 which decreased total open position to 7
On 13 Mar DMART was trading at 3797.10. The strike last trading price was 136, which was 106 higher than the previous day. The implied volatity was 31.86, the open interest changed by 4 which increased total open position to 5
On 24 Feb DMART was trading at 3570.90. The strike last trading price was 142.4, which was 0 lower than the previous day. The implied volatity was 4.78, 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 142.4, which was 0 lower than the previous day. The implied volatity was 3.98, 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 3.51, 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 2.56, 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 2.53, 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 3.44, 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 2.27, 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 2.04, 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 2.18, 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 2.28, 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 1.58, 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 1.26, 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 1.07, 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 3900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 2.15
Theta: -2.96
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 4131.50 | 33.75 | -9.5 | 38.53 | 761 | 46 | 830 |
| 9 Apr | 4139.30 | 44.8 | -14.45 | 41.39 | 474 | -1 | 787 |
| 8 Apr | 4053.85 | 58.25 | -18.35 | 38.03 | 1,201 | 200 | 799 |
| 7 Apr | 4023.15 | 74 | 10.3 | 40.07 | 2,140 | -139 | 609 |
| 4 Apr | 4039.90 | 62 | 12.25 | 34.26 | 3,503 | 167 | 756 |
| 3 Apr | 4157.80 | 52 | -14.45 | 39.61 | 544 | 68 | 590 |
| 2 Apr | 4121.45 | 66.95 | -20.6 | 39.64 | 603 | 44 | 524 |
| 1 Apr | 4003.60 | 86 | 16.15 | 36.86 | 1,059 | -83 | 479 |
| 28 Mar | 4083.20 | 70.75 | -9.75 | 34.82 | 1,552 | 334 | 562 |
| 27 Mar | 4065.00 | 83 | -32.8 | 37.39 | 222 | 14 | 227 |
| 26 Mar | 3945.70 | 117.45 | 19.85 | 33.85 | 250 | 25 | 213 |
| 25 Mar | 3998.80 | 104.9 | -7.1 | 35.11 | 358 | 96 | 187 |
| 24 Mar | 3905.10 | 109 | -8 | 28.17 | 104 | 61 | 91 |
| 21 Mar | 3892.20 | 114.35 | -11 | 28.79 | 34 | 17 | 29 |
| 20 Mar | 3884.40 | 125.35 | -44.65 | 27.41 | 14 | 7 | 9 |
| 19 Mar | 3845.20 | 170 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 3833.85 | 170 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 3825.30 | 170 | 0 | 0.00 | 0 | 2 | 0 |
| 13 Mar | 3797.10 | 170 | -232.15 | 27.30 | 2 | 0 | 0 |
| 24 Feb | 3570.90 | 402.15 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 3596.70 | 402.15 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 3623.80 | 402.15 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 3685.00 | 402.15 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 3676.60 | 402.15 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 3621.50 | 402.15 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 3682.65 | 402.15 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 3696.50 | 402.15 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 3689.90 | 402.15 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 3682.70 | 402.15 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 3722.05 | 402.15 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 3743.50 | 402.15 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 3748.45 | 402.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 3865.70 | 402.15 | 0 | 0.78 | 0 | 0 | 0 |
| 4 Feb | 3919.85 | 402.15 | 0 | 1.53 | 0 | 0 | 0 |
| 3 Feb | 3947.85 | 0 | 0 | 1.91 | 0 | 0 | 0 |
| 1 Feb | 4023.75 | 0 | 0 | 3.09 | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 3900 expiring on 24APR2025
Delta for 3900 PE is -0.20
Historical price for 3900 PE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 33.75, which was -9.5 lower than the previous day. The implied volatity was 38.53, the open interest changed by 46 which increased total open position to 830
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 44.8, which was -14.45 lower than the previous day. The implied volatity was 41.39, the open interest changed by -1 which decreased total open position to 787
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 58.25, which was -18.35 lower than the previous day. The implied volatity was 38.03, the open interest changed by 200 which increased total open position to 799
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 74, which was 10.3 higher than the previous day. The implied volatity was 40.07, the open interest changed by -139 which decreased total open position to 609
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 62, which was 12.25 higher than the previous day. The implied volatity was 34.26, the open interest changed by 167 which increased total open position to 756
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 52, which was -14.45 lower than the previous day. The implied volatity was 39.61, the open interest changed by 68 which increased total open position to 590
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 66.95, which was -20.6 lower than the previous day. The implied volatity was 39.64, the open interest changed by 44 which increased total open position to 524
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 86, which was 16.15 higher than the previous day. The implied volatity was 36.86, the open interest changed by -83 which decreased total open position to 479
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 70.75, which was -9.75 lower than the previous day. The implied volatity was 34.82, the open interest changed by 334 which increased total open position to 562
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 83, which was -32.8 lower than the previous day. The implied volatity was 37.39, the open interest changed by 14 which increased total open position to 227
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 117.45, which was 19.85 higher than the previous day. The implied volatity was 33.85, the open interest changed by 25 which increased total open position to 213
On 25 Mar DMART was trading at 3998.80. The strike last trading price was 104.9, which was -7.1 lower than the previous day. The implied volatity was 35.11, the open interest changed by 96 which increased total open position to 187
On 24 Mar DMART was trading at 3905.10. The strike last trading price was 109, which was -8 lower than the previous day. The implied volatity was 28.17, the open interest changed by 61 which increased total open position to 91
On 21 Mar DMART was trading at 3892.20. The strike last trading price was 114.35, which was -11 lower than the previous day. The implied volatity was 28.79, the open interest changed by 17 which increased total open position to 29
On 20 Mar DMART was trading at 3884.40. The strike last trading price was 125.35, which was -44.65 lower than the previous day. The implied volatity was 27.41, the open interest changed by 7 which increased total open position to 9
On 19 Mar DMART was trading at 3845.20. The strike last trading price was 170, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar DMART was trading at 3833.85. The strike last trading price was 170, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Mar DMART was trading at 3825.30. The strike last trading price was 170, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Mar DMART was trading at 3797.10. The strike last trading price was 170, which was -232.15 lower than the previous day. The implied volatity was 27.30, 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 402.15, 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 402.15, 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 402.15, 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 402.15, 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 402.15, 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 402.15, 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 402.15, 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 402.15, 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 402.15, 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 402.15, 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 402.15, 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 402.15, 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 402.15, 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 402.15, which was 0 lower than the previous day. The implied volatity was 0.78, 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 402.15, which was 0 lower than the previous day. The implied volatity was 1.53, 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 1.91, 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 3.09, the open interest changed by 0 which decreased total open position to 0
