DMART
Avenue Supermarts Limited
Historical option data for DMART
02 Apr 2026 03:08 PM IST
| DMART 28-Apr-2026 (26d) 4100 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 3.09
Theta: -2.71
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 4369.70 | 335.75 | 68.45 | 30.67 | 255 | -14 | 336 | |||||||||
| 1 Apr | 4271.10 | 277.25 | 197.05 | 36.01 | 5,573 | -120 | 350 | |||||||||
| 30 Mar | 3956.80 | 85.05 | 23.8 | 27.13 | 1,440 | 277 | 483 | |||||||||
| 27 Mar | 3903.20 | 60.6 | -2.2 | 25.65 | 500 | 10 | 208 | |||||||||
| 25 Mar | 3910.80 | 67 | 35.65 | 25.81 | 466 | 130 | 198 | |||||||||
| 24 Mar | 3756.50 | 31.9 | 7.85 | 27.12 | 43 | 5 | 68 | |||||||||
| 23 Mar | 3655.60 | 23 | -16.75 | 30.2 | 40 | 18 | 64 | |||||||||
| 20 Mar | 3770.80 | 39.75 | -3 | 27.17 | 21 | 15 | 46 | |||||||||
| 19 Mar | 3808.20 | 42.75 | -15.25 | 23.88 | 24 | 4 | 31 | |||||||||
| 18 Mar | 3844.00 | 58 | -2 | 26.28 | 2 | 0 | 27 | |||||||||
| 17 Mar | 3781.40 | 60 | -4.55 | - | 16 | 0 | 27 | |||||||||
| 16 Mar | 3817.90 | 60 | -4.55 | 27.79 | 16 | 10 | 27 | |||||||||
| 13 Mar | 3834.30 | 64.55 | -25.5 | 26.75 | 11 | 0 | 18 | |||||||||
| 12 Mar | 3953.60 | 90.05 | 1.2 | - | 0 | 1 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 3944.80 | 90.05 | 1.2 | 24.03 | 3 | 1 | 18 | |||||||||
| 10 Mar | 3946.80 | 88.85 | -9.15 | 21.61 | 8 | -3 | 17 | |||||||||
| 9 Mar | 3966.20 | 106.05 | 38.85 | 23.89 | 19 | 2 | 20 | |||||||||
| 6 Mar | 3875.80 | 67.2 | 31.3 | 21.81 | 8 | 6 | 18 | |||||||||
| 5 Mar | 3835.40 | 35.9 | -3.1 | 18.31 | 17 | 1 | 11 | |||||||||
| 4 Mar | 3760.90 | 39 | -54.95 | 22.64 | 15 | 10 | 10 | |||||||||
| 2 Mar | 3802.50 | 93.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3847.60 | 93.95 | 0 | 3.08 | 0 | 0 | 0 | |||||||||
| 10 Feb | 4002.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 3922.40 | 0 | 0 | 1.44 | 0 | 0 | 0 | |||||||||
| 6 Feb | 3889.90 | 0 | 0 | 1.74 | 0 | 0 | 0 | |||||||||
| 5 Feb | 3934.90 | 0 | 0 | 1.05 | 0 | 0 | 0 | |||||||||
| 4 Feb | 3824.30 | 0 | 0 | 2.57 | 0 | 0 | 0 | |||||||||
| 3 Feb | 3776.60 | 0 | 0 | 3.24 | 0 | 0 | 0 | |||||||||
| 2 Feb | 3674.20 | 0 | 0 | 4.48 | 0 | 0 | 0 | |||||||||
| 1 Feb | 3613.70 | 0 | 0 | 4.33 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3689.50 | 0 | 0 | 4.02 | 0 | 0 | 0 | |||||||||
| 29 Jan | 3667.20 | 0 | 0 | 4.32 | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 4100 expiring on 28APR2026
Delta for 4100 CE is 0.82
Historical price for 4100 CE is as follows
On 2 Apr DMART was trading at 4369.70. The strike last trading price was 335.75, which was 68.45 higher than the previous day. The implied volatity was 30.67, the open interest changed by -14 which decreased total open position to 336
On 1 Apr DMART was trading at 4271.10. The strike last trading price was 277.25, which was 197.05 higher than the previous day. The implied volatity was 36.01, the open interest changed by -120 which decreased total open position to 350
On 30 Mar DMART was trading at 3956.80. The strike last trading price was 85.05, which was 23.8 higher than the previous day. The implied volatity was 27.13, the open interest changed by 277 which increased total open position to 483
On 27 Mar DMART was trading at 3903.20. The strike last trading price was 60.6, which was -2.2 lower than the previous day. The implied volatity was 25.65, the open interest changed by 10 which increased total open position to 208
On 25 Mar DMART was trading at 3910.80. The strike last trading price was 67, which was 35.65 higher than the previous day. The implied volatity was 25.81, the open interest changed by 130 which increased total open position to 198
On 24 Mar DMART was trading at 3756.50. The strike last trading price was 31.9, which was 7.85 higher than the previous day. The implied volatity was 27.12, the open interest changed by 5 which increased total open position to 68
On 23 Mar DMART was trading at 3655.60. The strike last trading price was 23, which was -16.75 lower than the previous day. The implied volatity was 30.2, the open interest changed by 18 which increased total open position to 64
On 20 Mar DMART was trading at 3770.80. The strike last trading price was 39.75, which was -3 lower than the previous day. The implied volatity was 27.17, the open interest changed by 15 which increased total open position to 46
On 19 Mar DMART was trading at 3808.20. The strike last trading price was 42.75, which was -15.25 lower than the previous day. The implied volatity was 23.88, the open interest changed by 4 which increased total open position to 31
On 18 Mar DMART was trading at 3844.00. The strike last trading price was 58, which was -2 lower than the previous day. The implied volatity was 26.28, the open interest changed by 0 which decreased total open position to 27
On 17 Mar DMART was trading at 3781.40. The strike last trading price was 60, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 16 Mar DMART was trading at 3817.90. The strike last trading price was 60, which was -4.55 lower than the previous day. The implied volatity was 27.79, the open interest changed by 10 which increased total open position to 27
On 13 Mar DMART was trading at 3834.30. The strike last trading price was 64.55, which was -25.5 lower than the previous day. The implied volatity was 26.75, the open interest changed by 0 which decreased total open position to 18
On 12 Mar DMART was trading at 3953.60. The strike last trading price was 90.05, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 Mar DMART was trading at 3944.80. The strike last trading price was 90.05, which was 1.2 higher than the previous day. The implied volatity was 24.03, the open interest changed by 1 which increased total open position to 18
On 10 Mar DMART was trading at 3946.80. The strike last trading price was 88.85, which was -9.15 lower than the previous day. The implied volatity was 21.61, the open interest changed by -3 which decreased total open position to 17
On 9 Mar DMART was trading at 3966.20. The strike last trading price was 106.05, which was 38.85 higher than the previous day. The implied volatity was 23.89, the open interest changed by 2 which increased total open position to 20
On 6 Mar DMART was trading at 3875.80. The strike last trading price was 67.2, which was 31.3 higher than the previous day. The implied volatity was 21.81, the open interest changed by 6 which increased total open position to 18
On 5 Mar DMART was trading at 3835.40. The strike last trading price was 35.9, which was -3.1 lower than the previous day. The implied volatity was 18.31, the open interest changed by 1 which increased total open position to 11
On 4 Mar DMART was trading at 3760.90. The strike last trading price was 39, which was -54.95 lower than the previous day. The implied volatity was 22.64, the open interest changed by 10 which increased total open position to 10
On 2 Mar DMART was trading at 3802.50. The strike last trading price was 93.95, 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 27 Feb DMART was trading at 3847.60. The strike last trading price was 93.95, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 10 Feb DMART was trading at 4002.20. 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 9 Feb DMART was trading at 3922.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 6 Feb DMART was trading at 3889.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 5 Feb DMART was trading at 3934.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0
On 4 Feb DMART was trading at 3824.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 3 Feb DMART was trading at 3776.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
On 2 Feb DMART was trading at 3674.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0
On 1 Feb DMART was trading at 3613.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.33, the open interest changed by 0 which decreased total open position to 0
On 30 Jan DMART was trading at 3689.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
On 29 Jan DMART was trading at 3667.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0
| DMART 28-Apr-2026 (26d) 4100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 3.68
Theta: -2.68
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 4369.70 | 76.65 | -16.05 | 42.27 | 1,585 | 30 | 358 |
| 1 Apr | 4271.10 | 89.6 | -135.75 | 37.41 | 2,031 | 260 | 328 |
| 30 Mar | 3956.80 | 225.35 | -53.3 | 39.76 | 25 | 15 | 66 |
| 27 Mar | 3903.20 | 273.2 | 23.2 | 40.2 | 43 | 39 | 51 |
| 25 Mar | 3910.80 | 250 | 0 | 34.94 | 12 | 7 | 12 |
| 24 Mar | 3756.50 | 250 | 30 | - | 0 | 0 | 5 |
| 23 Mar | 3655.60 | 250 | 30 | - | 0 | 0 | 5 |
| 20 Mar | 3770.80 | 250 | 30 | - | 0 | 0 | 5 |
| 19 Mar | 3808.20 | 250 | 30 | - | 0 | 0 | 5 |
| 18 Mar | 3844.00 | 250 | 30 | - | 0 | 0 | 5 |
| 17 Mar | 3781.40 | 250 | 30 | - | 1 | 0 | 5 |
| 16 Mar | 3817.90 | 250 | 30 | - | 1 | 1 | 0 |
| 13 Mar | 3834.30 | 250 | 30 | 19.18 | 1 | 0 | 0 |
| 12 Mar | 3953.60 | 220 | -28 | - | 0 | 0 | 0 |
| 11 Mar | 3944.80 | 220 | -28 | 26.95 | 1 | 0 | 4 |
| 10 Mar | 3946.80 | 248 | -37.8 | 34.57 | 1 | 0 | 3 |
| 9 Mar | 3966.20 | 285.8 | -78.7 | - | 0 | 0 | 3 |
| 6 Mar | 3875.80 | 285.8 | -78.7 | 32.55 | 3 | 0 | 3 |
| 5 Mar | 3835.40 | 364.5 | -96.05 | 41.75 | 3 | 0 | 0 |
| 4 Mar | 3760.90 | 460.55 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 3802.50 | 460.55 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3847.60 | 460.55 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 4002.20 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 3922.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 3889.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 3934.90 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 3824.30 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 3776.60 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 3674.20 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 3613.70 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 3689.50 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 3667.20 | 0 | 0 | - | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4100 expiring on 28APR2026
Delta for 4100 PE is -0.25
Historical price for 4100 PE is as follows
On 2 Apr DMART was trading at 4369.70. The strike last trading price was 76.65, which was -16.05 lower than the previous day. The implied volatity was 42.27, the open interest changed by 30 which increased total open position to 358
On 1 Apr DMART was trading at 4271.10. The strike last trading price was 89.6, which was -135.75 lower than the previous day. The implied volatity was 37.41, the open interest changed by 260 which increased total open position to 328
On 30 Mar DMART was trading at 3956.80. The strike last trading price was 225.35, which was -53.3 lower than the previous day. The implied volatity was 39.76, the open interest changed by 15 which increased total open position to 66
On 27 Mar DMART was trading at 3903.20. The strike last trading price was 273.2, which was 23.2 higher than the previous day. The implied volatity was 40.2, the open interest changed by 39 which increased total open position to 51
On 25 Mar DMART was trading at 3910.80. The strike last trading price was 250, which was 0 lower than the previous day. The implied volatity was 34.94, the open interest changed by 7 which increased total open position to 12
On 24 Mar DMART was trading at 3756.50. The strike last trading price was 250, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Mar DMART was trading at 3655.60. The strike last trading price was 250, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Mar DMART was trading at 3770.80. The strike last trading price was 250, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Mar DMART was trading at 3808.20. The strike last trading price was 250, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 Mar DMART was trading at 3844.00. The strike last trading price was 250, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar DMART was trading at 3781.40. The strike last trading price was 250, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar DMART was trading at 3817.90. The strike last trading price was 250, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar DMART was trading at 3834.30. The strike last trading price was 250, which was 30 higher than the previous day. The implied volatity was 19.18, the open interest changed by 0 which decreased total open position to 0
On 12 Mar DMART was trading at 3953.60. The strike last trading price was 220, which was -28 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar DMART was trading at 3944.80. The strike last trading price was 220, which was -28 lower than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 4
On 10 Mar DMART was trading at 3946.80. The strike last trading price was 248, which was -37.8 lower than the previous day. The implied volatity was 34.57, the open interest changed by 0 which decreased total open position to 3
On 9 Mar DMART was trading at 3966.20. The strike last trading price was 285.8, which was -78.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar DMART was trading at 3875.80. The strike last trading price was 285.8, which was -78.7 lower than the previous day. The implied volatity was 32.55, the open interest changed by 0 which decreased total open position to 3
On 5 Mar DMART was trading at 3835.40. The strike last trading price was 364.5, which was -96.05 lower than the previous day. The implied volatity was 41.75, the open interest changed by 0 which decreased total open position to 0
On 4 Mar DMART was trading at 3760.90. The strike last trading price was 460.55, 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 2 Mar DMART was trading at 3802.50. The strike last trading price was 460.55, 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 27 Feb DMART was trading at 3847.60. The strike last trading price was 460.55, 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 10 Feb DMART was trading at 4002.20. 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 9 Feb DMART was trading at 3922.40. 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
On 6 Feb DMART was trading at 3889.90. 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 5 Feb DMART was trading at 3934.90. 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 4 Feb DMART was trading at 3824.30. 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 3 Feb DMART was trading at 3776.60. 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 2 Feb DMART was trading at 3674.20. 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 1 Feb DMART was trading at 3613.70. 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 30 Jan DMART was trading at 3689.50. 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 29 Jan DMART was trading at 3667.20. 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
