Historical option data for DMART
01 Jun 2026 04:11 PM IST
| DMART 30-Jun-2026 (28d) 4100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.05
Theta: -2.1
Gamma: 0.00146
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Jun | 4071.80 | 100.6 | -11.1 (-9.94%) | 23.63 | 887 | 98 | 660 | |||||||||
| 29 May | 4054.50 | 109.6 | -32.75 (-23.01%) | 25.2 | 1,244 | 201 | 594 | |||||||||
| 27 May | 4124.40 | 142.65 | 10.45 (7.90%) | 23.54 | 1,092 | -2 | 395 | |||||||||
| 26 May | 4103.60 | 128 | -0.9 (-0.70%) | 23.02 | 1,137 | 91 | 396 | |||||||||
| 25 May | 4097.20 | 128.65 | -24.35 (-15.92%) | 23.07 | 383 | 105 | 306 | |||||||||
| 22 May | 4117.00 | 154.05 | -18.65 (-10.80%) | 24.59 | 589 | 165 | 202 | |||||||||
| 21 May | 4137.20 | 174.2 | -5.8 (-3.22%) | 26.68 | 57 | 13 | 36 | |||||||||
| 20 May | 4144.20 | 180 | -28.6 (-13.71%) | 24.22 | 38 | 23 | 23 | |||||||||
| 19 May | 4236.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 4304.70 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 4358.70 | 0 | -208.6 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 4341.40 | 0 | -208.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 4334.70 | 0 | -208.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 4331.70 | 0 | -208.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 4389.40 | 0 | -208.6 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 4402.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 4386.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 4432.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 4358.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 4376.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 4585.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 4594.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 4473.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 4473.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 4416.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 4415.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4368.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 4466.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 4551.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 4362.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 4100 expiring on 30JUN2026
Delta for 4100 CE is 0.49
Historical price for 4100 CE is as follows
On 1 Jun DMART was trading at 4071.80. The strike last trading price was 100.6, which was -11.1 lower than the previous day. The implied volatity was 23.63, the open interest changed by 98 which increased total open position to 660
On 29 May DMART was trading at 4054.50. The strike last trading price was 109.6, which was -32.75 lower than the previous day. The implied volatity was 25.2, the open interest changed by 201 which increased total open position to 594
On 27 May DMART was trading at 4124.40. The strike last trading price was 142.65, which was 10.45 higher than the previous day. The implied volatity was 23.54, the open interest changed by -2 which decreased total open position to 395
On 26 May DMART was trading at 4103.60. The strike last trading price was 128, which was -0.9 lower than the previous day. The implied volatity was 23.02, the open interest changed by 91 which increased total open position to 396
On 25 May DMART was trading at 4097.20. The strike last trading price was 128.65, which was -24.35 lower than the previous day. The implied volatity was 23.07, the open interest changed by 105 which increased total open position to 306
On 22 May DMART was trading at 4117.00. The strike last trading price was 154.05, which was -18.65 lower than the previous day. The implied volatity was 24.59, the open interest changed by 165 which increased total open position to 202
On 21 May DMART was trading at 4137.20. The strike last trading price was 174.2, which was -5.8 lower than the previous day. The implied volatity was 26.68, the open interest changed by 13 which increased total open position to 36
On 20 May DMART was trading at 4144.20. The strike last trading price was 180, which was -28.6 lower than the previous day. The implied volatity was 24.22, the open interest changed by 23 which increased total open position to 23
On 19 May DMART was trading at 4236.00. 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 May DMART was trading at 4304.70. 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 15 May DMART was trading at 4358.70. The strike last trading price was 0, which was -208.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May DMART was trading at 4341.40. The strike last trading price was 0, which was -208.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May DMART was trading at 4334.70. The strike last trading price was 0, which was -208.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May DMART was trading at 4331.70. The strike last trading price was 0, which was -208.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May DMART was trading at 4389.40. The strike last trading price was 0, which was -208.6 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May DMART was trading at 4402.10. 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 May DMART was trading at 4386.50. 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 May DMART was trading at 4432.20. 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 May DMART was trading at 4358.70. 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 May DMART was trading at 4376.50. 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 30 Apr DMART was trading at 4585.90. 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 22 Apr DMART was trading at 4594.80. 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 16 Apr DMART was trading at 4473.30. 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 15 Apr DMART was trading at 4473.30. 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 Apr DMART was trading at 4416.20. 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 9 Apr DMART was trading at 4415.60. 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 8 Apr DMART was trading at 4368.80. 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 7 Apr DMART was trading at 4466.00. 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 6 Apr DMART was trading at 4551.30. 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 2 Apr DMART was trading at 4362.40. 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 30-Jun-2026 (28d) 4100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.05
Theta: -1.34
Gamma: 0.00158
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Jun | 4071.80 | 109.25 | -1.1 (-1.00%) | 21.83 | 348 | 68 | 495 |
| 29 May | 4054.50 | 102.15 | 17.2 (20.25%) | 18.45 | 766 | 12 | 425 |
| 27 May | 4124.40 | 82.6 | -13.7 (-14.23%) | 20.73 | 672 | 98 | 412 |
| 26 May | 4103.60 | 95.85 | -14.85 (-13.41%) | 21.41 | 869 | 59 | 314 |
| 25 May | 4097.20 | 110.15 | 6.2 (5.96%) | 23.26 | 321 | 73 | 255 |
| 22 May | 4117.00 | 103.3 | -5.55 (-5.10%) | 22.49 | 298 | 150 | 182 |
| 21 May | 4137.20 | 109.8 | -1.6 (-1.44%) | 25.33 | 46 | 11 | 31 |
| 20 May | 4144.20 | 106.9 | 13.9 (14.95%) | 25.82 | 30 | 14 | 20 |
| 19 May | 4236.00 | 93 | 19 (25.68%) | 28.22 | 5 | 1 | 5 |
| 18 May | 4304.70 | 74 | 0 (0.00%) | - | 1 | 0 | 4 |
| 15 May | 4358.70 | 74 | 0 (0.00%) | - | 0 | 0 | 4 |
| 14 May | 4341.40 | 74 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 13 May | 4334.70 | 74 | 6 (8.82%) | 0 | 1 | 0 | 4 |
| 12 May | 4331.70 | 68 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 11 May | 4389.40 | 68 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 8 May | 4402.10 | 68 | -9.7 (-12.48%) | 29.92 | 4 | 0 | 3 |
| 7 May | 4386.50 | 77.7 | -19.3 (-19.90%) | 30.87 | 1 | 0 | 3 |
| 6 May | 4432.20 | 97 | 0 (0.00%) | 32.02 | 0 | 0 | 3 |
| 5 May | 4358.70 | 97 | 27 (38.57%) | 32.02 | 1 | 1 | 2 |
| 4 May | 4376.50 | 70 | 14.8 (26.81%) | - | 0 | 0 | 1 |
| 30 Apr | 4585.90 | 70 | 3 (4.48%) | 33.65 | 1 | 0 | 1 |
| 22 Apr | 4594.80 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 4473.30 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 4473.30 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 4416.20 | 0 | 0 (0.00%) | 4.95 | 0 | 0 | 0 |
| 9 Apr | 4415.60 | 0 | 0 (0.00%) | 4.92 | 0 | 0 | 0 |
| 8 Apr | 4368.80 | 0 | 0 (0.00%) | 5 | 0 | 0 | 0 |
| 7 Apr | 4466.00 | 0 | 0 (0.00%) | 5.49 | 0 | 0 | 0 |
| 6 Apr | 4551.30 | 0 | 0 (0.00%) | 6.28 | 0 | 0 | 0 |
| 2 Apr | 4362.40 | 0 | 0 (0.00%) | 4.35 | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4100 expiring on 30JUN2026
Delta for 4100 PE is -0.51
Historical price for 4100 PE is as follows
On 1 Jun DMART was trading at 4071.80. The strike last trading price was 109.25, which was -1.1 lower than the previous day. The implied volatity was 21.83, the open interest changed by 68 which increased total open position to 495
On 29 May DMART was trading at 4054.50. The strike last trading price was 102.15, which was 17.2 higher than the previous day. The implied volatity was 18.45, the open interest changed by 12 which increased total open position to 425
On 27 May DMART was trading at 4124.40. The strike last trading price was 82.6, which was -13.7 lower than the previous day. The implied volatity was 20.73, the open interest changed by 98 which increased total open position to 412
On 26 May DMART was trading at 4103.60. The strike last trading price was 95.85, which was -14.85 lower than the previous day. The implied volatity was 21.41, the open interest changed by 59 which increased total open position to 314
On 25 May DMART was trading at 4097.20. The strike last trading price was 110.15, which was 6.2 higher than the previous day. The implied volatity was 23.26, the open interest changed by 73 which increased total open position to 255
On 22 May DMART was trading at 4117.00. The strike last trading price was 103.3, which was -5.55 lower than the previous day. The implied volatity was 22.49, the open interest changed by 150 which increased total open position to 182
On 21 May DMART was trading at 4137.20. The strike last trading price was 109.8, which was -1.6 lower than the previous day. The implied volatity was 25.33, the open interest changed by 11 which increased total open position to 31
On 20 May DMART was trading at 4144.20. The strike last trading price was 106.9, which was 13.9 higher than the previous day. The implied volatity was 25.82, the open interest changed by 14 which increased total open position to 20
On 19 May DMART was trading at 4236.00. The strike last trading price was 93, which was 19 higher than the previous day. The implied volatity was 28.22, the open interest changed by 1 which increased total open position to 5
On 18 May DMART was trading at 4304.70. The strike last trading price was 74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 15 May DMART was trading at 4358.70. The strike last trading price was 74, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 14 May DMART was trading at 4341.40. The strike last trading price was 74, 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 4
On 13 May DMART was trading at 4334.70. The strike last trading price was 74, which was 6 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 4
On 12 May DMART was trading at 4331.70. The strike last trading price was 68, 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 4
On 11 May DMART was trading at 4389.40. The strike last trading price was 68, 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 4
On 8 May DMART was trading at 4402.10. The strike last trading price was 68, which was -9.7 lower than the previous day. The implied volatity was 29.92, the open interest changed by 0 which decreased total open position to 3
On 7 May DMART was trading at 4386.50. The strike last trading price was 77.7, which was -19.3 lower than the previous day. The implied volatity was 30.87, the open interest changed by 0 which decreased total open position to 3
On 6 May DMART was trading at 4432.20. The strike last trading price was 97, which was 0 lower than the previous day. The implied volatity was 32.02, the open interest changed by 0 which decreased total open position to 3
On 5 May DMART was trading at 4358.70. The strike last trading price was 97, which was 27 higher than the previous day. The implied volatity was 32.02, the open interest changed by 1 which increased total open position to 2
On 4 May DMART was trading at 4376.50. The strike last trading price was 70, which was 14.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr DMART was trading at 4585.90. The strike last trading price was 70, which was 3 higher than the previous day. The implied volatity was 33.65, the open interest changed by 0 which decreased total open position to 1
On 22 Apr DMART was trading at 4594.80. 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 16 Apr DMART was trading at 4473.30. 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 15 Apr DMART was trading at 4473.30. 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 Apr DMART was trading at 4416.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0
On 9 Apr DMART was trading at 4415.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
On 8 Apr DMART was trading at 4368.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5, the open interest changed by 0 which decreased total open position to 0
On 7 Apr DMART was trading at 4466.00. 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 6 Apr DMART was trading at 4551.30. The strike last trading price was 0, 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 2 Apr DMART was trading at 4362.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
