DMART
Avenue Supermarts Limited
Historical option data for DMART
11 Apr 2025 04:13 PM IST
| DMART 24APR2025 4000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 2.10
Theta: -2.58
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 4131.50 | 156.55 | -40.4 | 21.08 | 215 | -3 | 768 | |||
| 9 Apr | 4139.30 | 194.8 | 56.45 | 31.51 | 788 | -108 | 773 | |||
| 8 Apr | 4053.85 | 140.8 | -6.65 | 29.92 | 827 | -25 | 882 | |||
| 7 Apr | 4023.15 | 150.6 | 16.9 | 35.69 | 2,767 | -75 | 909 | |||
| 4 Apr | 4039.90 | 128.45 | -101.8 | 25.20 | 4,623 | 366 | 989 | |||
| 3 Apr | 4157.80 | 229 | 21.3 | 30.74 | 424 | -57 | 622 | |||
|
|
||||||||||
| 2 Apr | 4121.45 | 198.95 | 48.2 | 31.50 | 1,222 | -33 | 680 | |||
| 1 Apr | 4003.60 | 155.85 | -39.3 | 33.57 | 815 | 56 | 712 | |||
| 28 Mar | 4083.20 | 193 | 7.4 | 31.40 | 1,562 | 47 | 656 | |||
| 27 Mar | 4065.00 | 187 | 69.85 | 29.41 | 2,598 | -92 | 616 | |||
| 26 Mar | 3945.70 | 113 | -47.2 | 28.93 | 1,349 | 146 | 696 | |||
| 25 Mar | 3998.80 | 154.75 | 51.05 | 31.70 | 2,273 | 155 | 550 | |||
| 24 Mar | 3905.10 | 107.25 | 7.95 | 29.61 | 291 | 84 | 395 | |||
| 21 Mar | 3892.20 | 103 | 6.9 | 26.65 | 351 | 49 | 311 | |||
| 20 Mar | 3884.40 | 91.15 | 7.35 | 26.93 | 270 | 81 | 262 | |||
| 19 Mar | 3845.20 | 82.9 | -4.4 | 27.42 | 172 | 66 | 182 | |||
| 18 Mar | 3833.85 | 85 | -13.8 | 28.47 | 127 | 79 | 107 | |||
| 17 Mar | 3825.30 | 99.5 | 6.25 | 31.51 | 77 | 5 | 28 | |||
| 13 Mar | 3797.10 | 92 | 52 | 30.43 | 98 | 23 | 24 | |||
| 24 Feb | 3570.90 | 114.5 | 0 | 6.28 | 0 | 0 | 0 | |||
| 21 Feb | 3596.70 | 0 | 0 | 5.49 | 0 | 0 | 0 | |||
| 20 Feb | 3623.80 | 0 | 0 | 5.02 | 0 | 0 | 0 | |||
| 19 Feb | 3685.00 | 0 | 0 | 4.09 | 0 | 0 | 0 | |||
| 18 Feb | 3676.60 | 0 | 0 | 4.05 | 0 | 0 | 0 | |||
| 17 Feb | 3621.50 | 0 | 0 | 4.91 | 0 | 0 | 0 | |||
| 14 Feb | 3682.65 | 0 | 0 | 3.75 | 0 | 0 | 0 | |||
| 13 Feb | 3696.50 | 0 | 0 | 3.53 | 0 | 0 | 0 | |||
| 12 Feb | 3689.90 | 0 | 0 | 3.64 | 0 | 0 | 0 | |||
| 11 Feb | 3682.70 | 0 | 0 | 3.73 | 0 | 0 | 0 | |||
| 10 Feb | 3722.05 | 0 | 0 | 3.04 | 0 | 0 | 0 | |||
| 7 Feb | 3743.50 | 0 | 0 | 2.71 | 0 | 0 | 0 | |||
| 6 Feb | 3748.45 | 0 | 0 | 2.51 | 0 | 0 | 0 | |||
| 5 Feb | 3865.70 | 0 | 0 | 0.80 | 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 4000 expiring on 24APR2025
Delta for 4000 CE is 0.81
Historical price for 4000 CE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 156.55, which was -40.4 lower than the previous day. The implied volatity was 21.08, the open interest changed by -3 which decreased total open position to 768
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 194.8, which was 56.45 higher than the previous day. The implied volatity was 31.51, the open interest changed by -108 which decreased total open position to 773
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 140.8, which was -6.65 lower than the previous day. The implied volatity was 29.92, the open interest changed by -25 which decreased total open position to 882
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 150.6, which was 16.9 higher than the previous day. The implied volatity was 35.69, the open interest changed by -75 which decreased total open position to 909
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 128.45, which was -101.8 lower than the previous day. The implied volatity was 25.20, the open interest changed by 366 which increased total open position to 989
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 229, which was 21.3 higher than the previous day. The implied volatity was 30.74, the open interest changed by -57 which decreased total open position to 622
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 198.95, which was 48.2 higher than the previous day. The implied volatity was 31.50, the open interest changed by -33 which decreased total open position to 680
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 155.85, which was -39.3 lower than the previous day. The implied volatity was 33.57, the open interest changed by 56 which increased total open position to 712
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 193, which was 7.4 higher than the previous day. The implied volatity was 31.40, the open interest changed by 47 which increased total open position to 656
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 187, which was 69.85 higher than the previous day. The implied volatity was 29.41, the open interest changed by -92 which decreased total open position to 616
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 113, which was -47.2 lower than the previous day. The implied volatity was 28.93, the open interest changed by 146 which increased total open position to 696
On 25 Mar DMART was trading at 3998.80. The strike last trading price was 154.75, which was 51.05 higher than the previous day. The implied volatity was 31.70, the open interest changed by 155 which increased total open position to 550
On 24 Mar DMART was trading at 3905.10. The strike last trading price was 107.25, which was 7.95 higher than the previous day. The implied volatity was 29.61, the open interest changed by 84 which increased total open position to 395
On 21 Mar DMART was trading at 3892.20. The strike last trading price was 103, which was 6.9 higher than the previous day. The implied volatity was 26.65, the open interest changed by 49 which increased total open position to 311
On 20 Mar DMART was trading at 3884.40. The strike last trading price was 91.15, which was 7.35 higher than the previous day. The implied volatity was 26.93, the open interest changed by 81 which increased total open position to 262
On 19 Mar DMART was trading at 3845.20. The strike last trading price was 82.9, which was -4.4 lower than the previous day. The implied volatity was 27.42, the open interest changed by 66 which increased total open position to 182
On 18 Mar DMART was trading at 3833.85. The strike last trading price was 85, which was -13.8 lower than the previous day. The implied volatity was 28.47, the open interest changed by 79 which increased total open position to 107
On 17 Mar DMART was trading at 3825.30. The strike last trading price was 99.5, which was 6.25 higher than the previous day. The implied volatity was 31.51, the open interest changed by 5 which increased total open position to 28
On 13 Mar DMART was trading at 3797.10. The strike last trading price was 92, which was 52 higher than the previous day. The implied volatity was 30.43, the open interest changed by 23 which increased total open position to 24
On 24 Feb DMART was trading at 3570.90. The strike last trading price was 114.5, which was 0 lower than the previous day. The implied volatity was 6.28, 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 0, which was 0 lower than the previous day. The implied volatity was 5.49, 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 5.02, 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 4.09, 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 4.05, 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 4.91, 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 3.75, 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 3.53, 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 3.64, 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 3.73, 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 3.04, 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 2.71, 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 2.51, 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 0.80, 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 4000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.30
Vega: 2.71
Theta: -3.55
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 4131.50 | 58 | -7.5 | 37.47 | 1,045 | -36 | 892 |
| 9 Apr | 4139.30 | 70 | -22.8 | 40.05 | 969 | -88 | 928 |
| 8 Apr | 4053.85 | 89.65 | -21.65 | 36.50 | 1,062 | -10 | 1,015 |
| 7 Apr | 4023.15 | 110 | 10.6 | 38.92 | 1,528 | -36 | 1,028 |
| 4 Apr | 4039.90 | 98 | 18.6 | 33.80 | 6,851 | 5 | 1,077 |
| 3 Apr | 4157.80 | 79 | -19.15 | 39.00 | 934 | 143 | 1,081 |
| 2 Apr | 4121.45 | 100.95 | -28 | 39.63 | 1,448 | 122 | 944 |
| 1 Apr | 4003.60 | 125 | 23.2 | 36.16 | 2,173 | 176 | 821 |
| 28 Mar | 4083.20 | 103.95 | -8.75 | 34.13 | 2,744 | 137 | 645 |
| 27 Mar | 4065.00 | 110 | -55.95 | 34.94 | 675 | 122 | 506 |
| 26 Mar | 3945.70 | 170.85 | 30.25 | 34.70 | 1,137 | 202 | 388 |
| 25 Mar | 3998.80 | 144 | -18.5 | 33.90 | 395 | 170 | 187 |
| 24 Mar | 3905.10 | 158.7 | -13.15 | 27.55 | 15 | 1 | 14 |
| 21 Mar | 3892.20 | 171.95 | -23.1 | 30.04 | 28 | 13 | 14 |
| 20 Mar | 3884.40 | 195.05 | -277.5 | 30.40 | 1 | 0 | 0 |
| 19 Mar | 3845.20 | 472.55 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3833.85 | 472.55 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3825.30 | 472.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3797.10 | 472.55 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 3570.90 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 3596.70 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 3623.80 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 3685.00 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 3676.60 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 3621.50 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 3682.65 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 3696.50 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 3689.90 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 3682.70 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 3722.05 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 3743.50 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 3748.45 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 3865.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 3919.85 | 0 | 0 | 0.08 | 0 | 0 | 0 |
| 3 Feb | 3947.85 | 0 | 0 | 0.52 | 0 | 0 | 0 |
| 1 Feb | 4023.75 | 0 | 0 | 1.71 | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4000 expiring on 24APR2025
Delta for 4000 PE is -0.30
Historical price for 4000 PE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 58, which was -7.5 lower than the previous day. The implied volatity was 37.47, the open interest changed by -36 which decreased total open position to 892
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 70, which was -22.8 lower than the previous day. The implied volatity was 40.05, the open interest changed by -88 which decreased total open position to 928
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 89.65, which was -21.65 lower than the previous day. The implied volatity was 36.50, the open interest changed by -10 which decreased total open position to 1015
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 110, which was 10.6 higher than the previous day. The implied volatity was 38.92, the open interest changed by -36 which decreased total open position to 1028
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 98, which was 18.6 higher than the previous day. The implied volatity was 33.80, the open interest changed by 5 which increased total open position to 1077
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 79, which was -19.15 lower than the previous day. The implied volatity was 39.00, the open interest changed by 143 which increased total open position to 1081
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 100.95, which was -28 lower than the previous day. The implied volatity was 39.63, the open interest changed by 122 which increased total open position to 944
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 125, which was 23.2 higher than the previous day. The implied volatity was 36.16, the open interest changed by 176 which increased total open position to 821
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 103.95, which was -8.75 lower than the previous day. The implied volatity was 34.13, the open interest changed by 137 which increased total open position to 645
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 110, which was -55.95 lower than the previous day. The implied volatity was 34.94, the open interest changed by 122 which increased total open position to 506
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 170.85, which was 30.25 higher than the previous day. The implied volatity was 34.70, the open interest changed by 202 which increased total open position to 388
On 25 Mar DMART was trading at 3998.80. The strike last trading price was 144, which was -18.5 lower than the previous day. The implied volatity was 33.90, the open interest changed by 170 which increased total open position to 187
On 24 Mar DMART was trading at 3905.10. The strike last trading price was 158.7, which was -13.15 lower than the previous day. The implied volatity was 27.55, the open interest changed by 1 which increased total open position to 14
On 21 Mar DMART was trading at 3892.20. The strike last trading price was 171.95, which was -23.1 lower than the previous day. The implied volatity was 30.04, the open interest changed by 13 which increased total open position to 14
On 20 Mar DMART was trading at 3884.40. The strike last trading price was 195.05, which was -277.5 lower than the previous day. The implied volatity was 30.40, 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 472.55, 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 472.55, 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 472.55, 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 472.55, 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 Feb DMART was trading at 3570.90. 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 21 Feb DMART was trading at 3596.70. 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 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, 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 0.08, 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 0.52, 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 1.71, the open interest changed by 0 which decreased total open position to 0
