DMART
Avenue Supermarts Limited
Historical option data for DMART
11 Apr 2025 04:13 PM IST
| DMART 24APR2025 4100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.59
Vega: 3.03
Theta: -3.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 4131.50 | 99.75 | -34.6 | 25.36 | 1,268 | -65 | 1,009 | |||
| 9 Apr | 4139.30 | 132.05 | 42.5 | 31.69 | 2,612 | -100 | 1,074 | |||
| 8 Apr | 4053.85 | 89.85 | -8.8 | 30.26 | 2,609 | 120 | 1,184 | |||
| 7 Apr | 4023.15 | 102.2 | 14 | 35.71 | 2,243 | -183 | 1,020 | |||
| 4 Apr | 4039.90 | 87.6 | -81 | 27.80 | 4,262 | 269 | 1,222 | |||
| 3 Apr | 4157.80 | 169 | 15.95 | 31.97 | 1,280 | -82 | 956 | |||
| 2 Apr | 4121.45 | 147.65 | 43.5 | 33.17 | 2,550 | 1 | 1,034 | |||
| 1 Apr | 4003.60 | 108.8 | -31.7 | 33.57 | 2,731 | 37 | 1,029 | |||
| 28 Mar | 4083.20 | 138.85 | 5.15 | 31.31 | 5,422 | 306 | 992 | |||
| 27 Mar | 4065.00 | 138 | 56.95 | 30.55 | 1,864 | 266 | 673 | |||
|
|
||||||||||
| 26 Mar | 3945.70 | 77.8 | -39.5 | 29.65 | 339 | 13 | 406 | |||
| 25 Mar | 3998.80 | 112.85 | 43.9 | 32.32 | 934 | 279 | 400 | |||
| 24 Mar | 3905.10 | 72.3 | 6.65 | 29.75 | 29 | 0 | 120 | |||
| 21 Mar | 3892.20 | 70.5 | 5.85 | 27.39 | 63 | 3 | 119 | |||
| 20 Mar | 3884.40 | 63 | 6.4 | 27.87 | 43 | 1 | 110 | |||
| 19 Mar | 3845.20 | 58.75 | 1.4 | 28.67 | 13 | 5 | 109 | |||
| 18 Mar | 3833.85 | 57.15 | -11.3 | 28.71 | 206 | 12 | 106 | |||
| 17 Mar | 3825.30 | 71.9 | 6.4 | 32.10 | 1,003 | 38 | 94 | |||
| 13 Mar | 3797.10 | 65.35 | -26.15 | 30.76 | 591 | 57 | 57 | |||
| 20 Feb | 3623.80 | 91.5 | 0 | 6.43 | 0 | 0 | 0 | |||
| 19 Feb | 3685.00 | 91.5 | 0 | 5.52 | 0 | 0 | 0 | |||
| 18 Feb | 3676.60 | 91.5 | 0 | 5.48 | 0 | 0 | 0 | |||
| 17 Feb | 3621.50 | 91.5 | 0 | 6.18 | 0 | 0 | 0 | |||
| 14 Feb | 3682.65 | 91.5 | 0 | 5.42 | 0 | 0 | 0 | |||
| 13 Feb | 3696.50 | 91.5 | 0 | 5.27 | 0 | 0 | 0 | |||
| 12 Feb | 3689.90 | 91.5 | 0 | 5.00 | 0 | 0 | 0 | |||
| 11 Feb | 3682.70 | 91.5 | 0 | 5.07 | 0 | 0 | 0 | |||
| 10 Feb | 3722.05 | 91.5 | 0 | 4.50 | 0 | 0 | 0 | |||
| 7 Feb | 3743.50 | 91.5 | 0 | 4.06 | 0 | 0 | 0 | |||
| 6 Feb | 3748.45 | 0 | 0 | 3.88 | 0 | 0 | 0 | |||
| 5 Feb | 3865.70 | 0 | 0 | 2.15 | 0 | 0 | 0 | |||
| 4 Feb | 3919.85 | 0 | 0 | 1.36 | 0 | 0 | 0 | |||
| 3 Feb | 3947.85 | 0 | 0 | 0.93 | 0 | 0 | 0 | |||
| 1 Feb | 4023.75 | 0 | 0 | - | 0 | 0 | 0 | |||
For Avenue Supermarts Limited - strike price 4100 expiring on 24APR2025
Delta for 4100 CE is 0.59
Historical price for 4100 CE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 99.75, which was -34.6 lower than the previous day. The implied volatity was 25.36, the open interest changed by -65 which decreased total open position to 1009
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 132.05, which was 42.5 higher than the previous day. The implied volatity was 31.69, the open interest changed by -100 which decreased total open position to 1074
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 89.85, which was -8.8 lower than the previous day. The implied volatity was 30.26, the open interest changed by 120 which increased total open position to 1184
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 102.2, which was 14 higher than the previous day. The implied volatity was 35.71, the open interest changed by -183 which decreased total open position to 1020
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 87.6, which was -81 lower than the previous day. The implied volatity was 27.80, the open interest changed by 269 which increased total open position to 1222
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 169, which was 15.95 higher than the previous day. The implied volatity was 31.97, the open interest changed by -82 which decreased total open position to 956
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 147.65, which was 43.5 higher than the previous day. The implied volatity was 33.17, the open interest changed by 1 which increased total open position to 1034
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 108.8, which was -31.7 lower than the previous day. The implied volatity was 33.57, the open interest changed by 37 which increased total open position to 1029
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 138.85, which was 5.15 higher than the previous day. The implied volatity was 31.31, the open interest changed by 306 which increased total open position to 992
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 138, which was 56.95 higher than the previous day. The implied volatity was 30.55, the open interest changed by 266 which increased total open position to 673
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 77.8, which was -39.5 lower than the previous day. The implied volatity was 29.65, the open interest changed by 13 which increased total open position to 406
On 25 Mar DMART was trading at 3998.80. The strike last trading price was 112.85, which was 43.9 higher than the previous day. The implied volatity was 32.32, the open interest changed by 279 which increased total open position to 400
On 24 Mar DMART was trading at 3905.10. The strike last trading price was 72.3, which was 6.65 higher than the previous day. The implied volatity was 29.75, the open interest changed by 0 which decreased total open position to 120
On 21 Mar DMART was trading at 3892.20. The strike last trading price was 70.5, which was 5.85 higher than the previous day. The implied volatity was 27.39, the open interest changed by 3 which increased total open position to 119
On 20 Mar DMART was trading at 3884.40. The strike last trading price was 63, which was 6.4 higher than the previous day. The implied volatity was 27.87, the open interest changed by 1 which increased total open position to 110
On 19 Mar DMART was trading at 3845.20. The strike last trading price was 58.75, which was 1.4 higher than the previous day. The implied volatity was 28.67, the open interest changed by 5 which increased total open position to 109
On 18 Mar DMART was trading at 3833.85. The strike last trading price was 57.15, which was -11.3 lower than the previous day. The implied volatity was 28.71, the open interest changed by 12 which increased total open position to 106
On 17 Mar DMART was trading at 3825.30. The strike last trading price was 71.9, which was 6.4 higher than the previous day. The implied volatity was 32.10, the open interest changed by 38 which increased total open position to 94
On 13 Mar DMART was trading at 3797.10. The strike last trading price was 65.35, which was -26.15 lower than the previous day. The implied volatity was 30.76, the open interest changed by 57 which increased total open position to 57
On 20 Feb DMART was trading at 3623.80. The strike last trading price was 91.5, which was 0 lower than the previous day. The implied volatity was 6.43, 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 91.5, which was 0 lower than the previous day. The implied volatity was 5.52, 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 91.5, which was 0 lower than the previous day. The implied volatity was 5.48, 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 91.5, which was 0 lower than the previous day. The implied volatity was 6.18, 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 91.5, which was 0 lower than the previous day. The implied volatity was 5.42, 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 91.5, which was 0 lower than the previous day. The implied volatity was 5.27, 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 91.5, which was 0 lower than the previous day. The implied volatity was 5.00, 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 91.5, which was 0 lower than the previous day. The implied volatity was 5.07, 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 91.5, which was 0 lower than the previous day. The implied volatity was 4.50, 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 91.5, which was 0 lower than the previous day. The implied volatity was 4.06, 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 3.88, 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 2.15, 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 1.36, 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 0.93, 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 4100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 3.06
Theta: -4.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 4131.50 | 102.3 | -0.7 | 39.18 | 688 | 24 | 749 |
| 9 Apr | 4139.30 | 105 | -38.15 | 38.65 | 481 | 59 | 725 |
| 8 Apr | 4053.85 | 139.1 | -24.15 | 36.82 | 185 | 1 | 668 |
| 7 Apr | 4023.15 | 160.75 | 8.5 | 38.78 | 155 | 11 | 668 |
| 4 Apr | 4039.90 | 152.45 | 33.35 | 35.04 | 1,156 | -311 | 657 |
| 3 Apr | 4157.80 | 118.4 | -22.2 | 39.24 | 1,199 | 274 | 967 |
| 2 Apr | 4121.45 | 145.45 | -37.5 | 39.80 | 829 | 142 | 696 |
| 1 Apr | 4003.60 | 178.15 | 32.35 | 36.35 | 1,112 | -35 | 556 |
| 28 Mar | 4083.20 | 149.85 | -10.85 | 34.08 | 2,423 | 533 | 591 |
| 27 Mar | 4065.00 | 165.65 | -53.75 | 37.00 | 78 | 47 | 57 |
| 26 Mar | 3945.70 | 219.4 | -15.6 | 32.05 | 18 | 11 | 12 |
| 25 Mar | 3998.80 | 235 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 3905.10 | 235 | 0 | 0.00 | 0 | 1 | 0 |
| 21 Mar | 3892.20 | 235 | -312.9 | 30.23 | 1 | 0 | 0 |
| 20 Mar | 3884.40 | 547.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3845.20 | 547.9 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3833.85 | 547.9 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3825.30 | 547.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3797.10 | 547.9 | 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 | 0 | 0 |
| 3 Feb | 3947.85 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 4023.75 | 0 | 0 | 0.35 | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4100 expiring on 24APR2025
Delta for 4100 PE is -0.43
Historical price for 4100 PE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 102.3, which was -0.7 lower than the previous day. The implied volatity was 39.18, the open interest changed by 24 which increased total open position to 749
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 105, which was -38.15 lower than the previous day. The implied volatity was 38.65, the open interest changed by 59 which increased total open position to 725
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 139.1, which was -24.15 lower than the previous day. The implied volatity was 36.82, the open interest changed by 1 which increased total open position to 668
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 160.75, which was 8.5 higher than the previous day. The implied volatity was 38.78, the open interest changed by 11 which increased total open position to 668
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 152.45, which was 33.35 higher than the previous day. The implied volatity was 35.04, the open interest changed by -311 which decreased total open position to 657
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 118.4, which was -22.2 lower than the previous day. The implied volatity was 39.24, the open interest changed by 274 which increased total open position to 967
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 145.45, which was -37.5 lower than the previous day. The implied volatity was 39.80, the open interest changed by 142 which increased total open position to 696
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 178.15, which was 32.35 higher than the previous day. The implied volatity was 36.35, the open interest changed by -35 which decreased total open position to 556
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 149.85, which was -10.85 lower than the previous day. The implied volatity was 34.08, the open interest changed by 533 which increased total open position to 591
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 165.65, which was -53.75 lower than the previous day. The implied volatity was 37.00, the open interest changed by 47 which increased total open position to 57
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 219.4, which was -15.6 lower than the previous day. The implied volatity was 32.05, the open interest changed by 11 which increased total open position to 12
On 25 Mar DMART was trading at 3998.80. The strike last trading price was 235, 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 24 Mar DMART was trading at 3905.10. The strike last trading price was 235, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 21 Mar DMART was trading at 3892.20. The strike last trading price was 235, which was -312.9 lower than the previous day. The implied volatity was 30.23, the open interest changed by 0 which decreased total open position to 0
On 20 Mar DMART was trading at 3884.40. The strike last trading price was 547.9, 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 547.9, 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 547.9, 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 547.9, 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 547.9, 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 -, 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 0.35, the open interest changed by 0 which decreased total open position to 0
