DMART
Avenue Supermarts Limited
Historical option data for DMART
11 Apr 2025 04:13 PM IST
| DMART 24APR2025 3950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 4131.50 | 184 | -49.05 | - | 43 | 11 | 150 | |||
| 9 Apr | 4139.30 | 232 | 59.55 | 31.66 | 21 | 2 | 139 | |||
| 8 Apr | 4053.85 | 171.8 | -5.25 | 29.64 | 104 | 12 | 136 | |||
| 7 Apr | 4023.15 | 183.2 | 20.45 | 36.79 | 426 | 20 | 126 | |||
| 4 Apr | 4039.90 | 163.3 | -102.65 | 26.23 | 386 | 8 | 103 | |||
|
|
||||||||||
| 3 Apr | 4157.80 | 265.95 | 35.5 | 30.81 | 37 | 13 | 92 | |||
| 2 Apr | 4121.45 | 228.1 | 49.3 | 30.18 | 106 | 10 | 80 | |||
| 1 Apr | 4003.60 | 182.9 | -40.35 | 33.35 | 57 | 16 | 66 | |||
| 28 Mar | 4083.20 | 222.95 | 13.05 | 31.10 | 120 | -1 | 50 | |||
| 27 Mar | 4065.00 | 197.15 | 58.4 | 23.71 | 108 | -30 | 51 | |||
| 26 Mar | 3945.70 | 137.65 | -48.8 | 29.18 | 110 | 26 | 81 | |||
| 25 Mar | 3998.80 | 187.45 | 61.6 | 33.12 | 93 | 31 | 52 | |||
| 24 Mar | 3905.10 | 128 | -6.9 | 29.38 | 26 | 14 | 22 | |||
| 21 Mar | 3892.20 | 134.9 | 65.4 | 28.69 | 8 | 5 | 5 | |||
| 20 Mar | 3884.40 | 69.5 | 0 | 0.97 | 0 | 0 | 0 | |||
| 19 Mar | 3845.20 | 69.5 | 0 | 1.52 | 0 | 0 | 0 | |||
| 18 Mar | 3833.85 | 69.5 | 0 | 1.92 | 0 | 0 | 0 | |||
| 17 Mar | 3825.30 | 69.5 | 0 | 1.81 | 0 | 0 | 0 | |||
| 13 Mar | 3797.10 | 69.5 | 0 | 2.21 | 0 | 0 | 0 | |||
For Avenue Supermarts Limited - strike price 3950 expiring on 24APR2025
Delta for 3950 CE is -
Historical price for 3950 CE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 184, which was -49.05 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 150
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 232, which was 59.55 higher than the previous day. The implied volatity was 31.66, the open interest changed by 2 which increased total open position to 139
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 171.8, which was -5.25 lower than the previous day. The implied volatity was 29.64, the open interest changed by 12 which increased total open position to 136
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 183.2, which was 20.45 higher than the previous day. The implied volatity was 36.79, the open interest changed by 20 which increased total open position to 126
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 163.3, which was -102.65 lower than the previous day. The implied volatity was 26.23, the open interest changed by 8 which increased total open position to 103
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 265.95, which was 35.5 higher than the previous day. The implied volatity was 30.81, the open interest changed by 13 which increased total open position to 92
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 228.1, which was 49.3 higher than the previous day. The implied volatity was 30.18, the open interest changed by 10 which increased total open position to 80
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 182.9, which was -40.35 lower than the previous day. The implied volatity was 33.35, the open interest changed by 16 which increased total open position to 66
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 222.95, which was 13.05 higher than the previous day. The implied volatity was 31.10, the open interest changed by -1 which decreased total open position to 50
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 197.15, which was 58.4 higher than the previous day. The implied volatity was 23.71, the open interest changed by -30 which decreased total open position to 51
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 137.65, which was -48.8 lower than the previous day. The implied volatity was 29.18, the open interest changed by 26 which increased total open position to 81
On 25 Mar DMART was trading at 3998.80. The strike last trading price was 187.45, which was 61.6 higher than the previous day. The implied volatity was 33.12, the open interest changed by 31 which increased total open position to 52
On 24 Mar DMART was trading at 3905.10. The strike last trading price was 128, which was -6.9 lower than the previous day. The implied volatity was 29.38, the open interest changed by 14 which increased total open position to 22
On 21 Mar DMART was trading at 3892.20. The strike last trading price was 134.9, which was 65.4 higher than the previous day. The implied volatity was 28.69, the open interest changed by 5 which increased total open position to 5
On 20 Mar DMART was trading at 3884.40. The strike last trading price was 69.5, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 19 Mar DMART was trading at 3845.20. The strike last trading price was 69.5, which was 0 lower than the previous day. The implied volatity was 1.52, 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 69.5, which was 0 lower than the previous day. The implied volatity was 1.92, 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 69.5, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 13 Mar DMART was trading at 3797.10. The strike last trading price was 69.5, which was 0 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
| DMART 24APR2025 3950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 2.45
Theta: -3.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 4131.50 | 45 | -8.35 | 38.17 | 159 | -12 | 194 |
| 9 Apr | 4139.30 | 53.65 | -20.4 | 39.76 | 158 | 26 | 205 |
| 8 Apr | 4053.85 | 72.1 | -19.1 | 37.11 | 410 | -75 | 179 |
| 7 Apr | 4023.15 | 89.35 | 8.95 | 39.09 | 1,145 | 74 | 255 |
| 4 Apr | 4039.90 | 77.9 | 13.9 | 33.85 | 2,062 | 25 | 186 |
| 3 Apr | 4157.80 | 65.05 | -16.25 | 39.49 | 196 | 24 | 164 |
| 2 Apr | 4121.45 | 81.4 | -23.15 | 39.25 | 335 | -2 | 142 |
| 1 Apr | 4003.60 | 108.8 | 24.7 | 37.70 | 181 | 22 | 143 |
| 28 Mar | 4083.20 | 84.25 | -12.45 | 33.99 | 372 | 66 | 121 |
| 27 Mar | 4065.00 | 91.7 | -50.7 | 35.30 | 82 | -1 | 55 |
| 26 Mar | 3945.70 | 143 | 24.3 | 34.31 | 82 | 15 | 58 |
| 25 Mar | 3998.80 | 118.7 | -17.2 | 33.47 | 86 | 5 | 13 |
| 24 Mar | 3905.10 | 134.75 | -4.6 | 28.38 | 26 | -16 | 6 |
| 21 Mar | 3892.20 | 139.35 | -329.7 | 28.91 | 28 | 21 | 21 |
| 20 Mar | 3884.40 | 469.05 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3845.20 | 469.05 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3833.85 | 469.05 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3825.30 | 469.05 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3797.10 | 469.05 | 0 | - | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 3950 expiring on 24APR2025
Delta for 3950 PE is -0.25
Historical price for 3950 PE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 45, which was -8.35 lower than the previous day. The implied volatity was 38.17, the open interest changed by -12 which decreased total open position to 194
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 53.65, which was -20.4 lower than the previous day. The implied volatity was 39.76, the open interest changed by 26 which increased total open position to 205
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 72.1, which was -19.1 lower than the previous day. The implied volatity was 37.11, the open interest changed by -75 which decreased total open position to 179
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 89.35, which was 8.95 higher than the previous day. The implied volatity was 39.09, the open interest changed by 74 which increased total open position to 255
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 77.9, which was 13.9 higher than the previous day. The implied volatity was 33.85, the open interest changed by 25 which increased total open position to 186
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 65.05, which was -16.25 lower than the previous day. The implied volatity was 39.49, the open interest changed by 24 which increased total open position to 164
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 81.4, which was -23.15 lower than the previous day. The implied volatity was 39.25, the open interest changed by -2 which decreased total open position to 142
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 108.8, which was 24.7 higher than the previous day. The implied volatity was 37.70, the open interest changed by 22 which increased total open position to 143
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 84.25, which was -12.45 lower than the previous day. The implied volatity was 33.99, the open interest changed by 66 which increased total open position to 121
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 91.7, which was -50.7 lower than the previous day. The implied volatity was 35.30, the open interest changed by -1 which decreased total open position to 55
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 143, which was 24.3 higher than the previous day. The implied volatity was 34.31, the open interest changed by 15 which increased total open position to 58
On 25 Mar DMART was trading at 3998.80. The strike last trading price was 118.7, which was -17.2 lower than the previous day. The implied volatity was 33.47, the open interest changed by 5 which increased total open position to 13
On 24 Mar DMART was trading at 3905.10. The strike last trading price was 134.75, which was -4.6 lower than the previous day. The implied volatity was 28.38, the open interest changed by -16 which decreased total open position to 6
On 21 Mar DMART was trading at 3892.20. The strike last trading price was 139.35, which was -329.7 lower than the previous day. The implied volatity was 28.91, the open interest changed by 21 which increased total open position to 21
On 20 Mar DMART was trading at 3884.40. The strike last trading price was 469.05, 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 Mar DMART was trading at 3845.20. The strike last trading price was 469.05, 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 Mar DMART was trading at 3833.85. The strike last trading price was 469.05, 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 Mar DMART was trading at 3825.30. The strike last trading price was 469.05, 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 Mar DMART was trading at 3797.10. The strike last trading price was 469.05, 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
