Historical option data for DMART
16 Jun 2026 04:10 PM IST
| DMART 30-Jun-2026 (13d) 4150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.03
Theta: -2.65
Gamma: 0.00205
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Jun | 4201.30 | 106.05 | 36.05 (51.50%) | 22.09 | 2,367 | -160 | 483 | |||||||||
| 15 Jun | 4099.00 | 73.75 | 38.75 (110.71%) | 27.32 | 3,275 | 15 | 649 | |||||||||
| 12 Jun | 3993.60 | 35.2 | -2.7 (-7.12%) | 24.26 | 1,140 | 97 | 637 | |||||||||
| 11 Jun | 3987.00 | 40.4 | -19.6 (-32.67%) | 25.16 | 953 | 55 | 540 | |||||||||
| 10 Jun | 4043.40 | 60.4 | -17.4 (-22.37%) | 25.41 | 2,448 | 174 | 486 | |||||||||
| 9 Jun | 4092.00 | 75 | 8.3 (12.44%) | 25.62 | 694 | -30 | 311 | |||||||||
| 8 Jun | 4063.30 | 62.95 | -48.8 (-43.67%) | 25.69 | 591 | 47 | 342 | |||||||||
| 5 Jun | 4144.20 | 108.3 | -7.4 (-6.40%) | 23.95 | 628 | -23 | 300 | |||||||||
| 4 Jun | 4139.30 | 115.7 | -25 (-17.77%) | 25.51 | 1,144 | -47 | 323 | |||||||||
| 3 Jun | 4168.40 | 135.55 | 56.6 (71.69%) | 26.68 | 4,012 | 88 | 372 | |||||||||
| 2 Jun | 4057.00 | 82.3 | 2.7 (3.39%) | 25.55 | 575 | -30 | 285 | |||||||||
| 1 Jun | 4071.80 | 79.45 | -12.3 (-13.41%) | 23.65 | 445 | 25 | 315 | |||||||||
| 29 May | 4054.50 | 85.55 | -27.45 (-24.29%) | 26.66 | 926 | 111 | 292 | |||||||||
| 27 May | 4124.40 | 114.95 | 9.9 (9.42%) | 23.12 | 439 | 30 | 179 | |||||||||
| 26 May | 4103.60 | 106.95 | 3.6 (3.48%) | 23.59 | 456 | 53 | 149 | |||||||||
| 25 May | 4097.20 | 105 | -19 (-15.32%) | 23.06 | 121 | 63 | 94 | |||||||||
| 22 May | 4117.00 | 123.9 | -23.25 (-15.80%) | 23.92 | 68 | 25 | 31 | |||||||||
| 21 May | 4137.20 | 146.85 | 16.85 (12.96%) | 25.84 | 5 | 3 | 4 | |||||||||
| 20 May | 4144.20 | 130 | -382.65 (-74.64%) | 19.67 | 1 | 1 | 1 | |||||||||
| 18 May | 4304.70 | 0 | -512.65 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 4358.70 | 0 | -512.65 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 4341.40 | 0 | -512.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 4334.70 | 0 | -512.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 4331.70 | 0 | -512.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 4389.40 | 0 | -512.65 (-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 | |||||||||
For Avenue Supermarts Limited - strike price 4150 expiring on 30JUN2026
Delta for 4150 CE is 0.63
Historical price for 4150 CE is as follows
On 16 Jun DMART was trading at 4201.30. The strike last trading price was 106.05, which was 36.05 higher than the previous day. The implied volatity was 22.09, the open interest changed by -160 which decreased total open position to 483
On 15 Jun DMART was trading at 4099.00. The strike last trading price was 73.75, which was 38.75 higher than the previous day. The implied volatity was 27.32, the open interest changed by 15 which increased total open position to 649
On 12 Jun DMART was trading at 3993.60. The strike last trading price was 35.2, which was -2.7 lower than the previous day. The implied volatity was 24.26, the open interest changed by 97 which increased total open position to 637
On 11 Jun DMART was trading at 3987.00. The strike last trading price was 40.4, which was -19.6 lower than the previous day. The implied volatity was 25.16, the open interest changed by 55 which increased total open position to 540
On 10 Jun DMART was trading at 4043.40. The strike last trading price was 60.4, which was -17.4 lower than the previous day. The implied volatity was 25.41, the open interest changed by 174 which increased total open position to 486
On 9 Jun DMART was trading at 4092.00. The strike last trading price was 75, which was 8.3 higher than the previous day. The implied volatity was 25.62, the open interest changed by -30 which decreased total open position to 311
On 8 Jun DMART was trading at 4063.30. The strike last trading price was 62.95, which was -48.8 lower than the previous day. The implied volatity was 25.69, the open interest changed by 47 which increased total open position to 342
On 5 Jun DMART was trading at 4144.20. The strike last trading price was 108.3, which was -7.4 lower than the previous day. The implied volatity was 23.95, the open interest changed by -23 which decreased total open position to 300
On 4 Jun DMART was trading at 4139.30. The strike last trading price was 115.7, which was -25 lower than the previous day. The implied volatity was 25.51, the open interest changed by -47 which decreased total open position to 323
On 3 Jun DMART was trading at 4168.40. The strike last trading price was 135.55, which was 56.6 higher than the previous day. The implied volatity was 26.68, the open interest changed by 88 which increased total open position to 372
On 2 Jun DMART was trading at 4057.00. The strike last trading price was 82.3, which was 2.7 higher than the previous day. The implied volatity was 25.55, the open interest changed by -30 which decreased total open position to 285
On 1 Jun DMART was trading at 4071.80. The strike last trading price was 79.45, which was -12.3 lower than the previous day. The implied volatity was 23.65, the open interest changed by 25 which increased total open position to 315
On 29 May DMART was trading at 4054.50. The strike last trading price was 85.55, which was -27.45 lower than the previous day. The implied volatity was 26.66, the open interest changed by 111 which increased total open position to 292
On 27 May DMART was trading at 4124.40. The strike last trading price was 114.95, which was 9.9 higher than the previous day. The implied volatity was 23.12, the open interest changed by 30 which increased total open position to 179
On 26 May DMART was trading at 4103.60. The strike last trading price was 106.95, which was 3.6 higher than the previous day. The implied volatity was 23.59, the open interest changed by 53 which increased total open position to 149
On 25 May DMART was trading at 4097.20. The strike last trading price was 105, which was -19 lower than the previous day. The implied volatity was 23.06, the open interest changed by 63 which increased total open position to 94
On 22 May DMART was trading at 4117.00. The strike last trading price was 123.9, which was -23.25 lower than the previous day. The implied volatity was 23.92, the open interest changed by 25 which increased total open position to 31
On 21 May DMART was trading at 4137.20. The strike last trading price was 146.85, which was 16.85 higher than the previous day. The implied volatity was 25.84, the open interest changed by 3 which increased total open position to 4
On 20 May DMART was trading at 4144.20. The strike last trading price was 130, which was -382.65 lower than the previous day. The implied volatity was 19.67, the open interest changed by 1 which increased total open position to 1
On 18 May DMART was trading at 4304.70. The strike last trading price was 0, which was -512.65 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 -512.65 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 -512.65 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 -512.65 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 -512.65 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 -512.65 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
| DMART 30-Jun-2026 (13d) 4150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.03
Theta: -2.14
Gamma: 0.00197
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Jun | 4201.30 | 50.2 | -50.15 (-49.98%) | 23.08 | 1,591 | 126 | 619 |
| 15 Jun | 4099.00 | 97.9 | -73.35 (-42.83%) | 22.76 | 1,015 | 277 | 491 |
| 12 Jun | 3993.60 | 179.8 | -8.2 (-4.36%) | 24.52 | 71 | 4 | 215 |
| 11 Jun | 3987.00 | 178.65 | 30.6 (20.67%) | 24.49 | 260 | -27 | 213 |
| 10 Jun | 4043.40 | 148.4 | 40.7 (37.79%) | 25.6 | 1,070 | 9 | 240 |
| 9 Jun | 4092.00 | 110.2 | -31.25 (-22.09%) | 20.78 | 168 | 15 | 231 |
| 8 Jun | 4063.30 | 151 | 65.25 (76.09%) | 23.85 | 262 | -34 | 217 |
| 5 Jun | 4144.20 | 85.35 | -6.1 (-6.67%) | 20.66 | 685 | 30 | 252 |
| 4 Jun | 4139.30 | 90.95 | 6.65 (7.89%) | 21.28 | 1,087 | -206 | 221 |
| 3 Jun | 4168.40 | 84.3 | -48.2 (-36.38%) | 21.61 | 2,024 | 215 | 427 |
| 2 Jun | 4057.00 | 131.4 | -4.25 (-3.13%) | 20.41 | 127 | 0 | 213 |
| 1 Jun | 4071.80 | 136.1 | 4.95 (3.77%) | 21.69 | 237 | 25 | 210 |
| 29 May | 4054.50 | 153.25 | 50.2 (48.71%) | 19.74 | 476 | 81 | 185 |
| 27 May | 4124.40 | 104.35 | -15.7 (-13.08%) | 20.31 | 98 | 24 | 104 |
| 26 May | 4103.60 | 121.7 | -14.1 (-10.38%) | 22.11 | 135 | 60 | 83 |
| 25 May | 4097.20 | 133.9 | 0.85 (0.64%) | 22.82 | 39 | 15 | 21 |
| 22 May | 4117.00 | 133.05 | 9.05 (7.30%) | 23.99 | 8 | 0 | 1 |
| 21 May | 4137.20 | 124 | 47.1 (61.25%) | 23.13 | 2 | 1 | 1 |
| 20 May | 4144.20 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 4304.70 | 0 | -76.9 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 4358.70 | 0 | -76.9 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 4341.40 | 0 | -76.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 4334.70 | 0 | -76.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 4331.70 | 0 | -76.9 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 4389.40 | 0 | -76.9 (-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 |
For Avenue Supermarts Limited - strike price 4150 expiring on 30JUN2026
Delta for 4150 PE is -0.37
Historical price for 4150 PE is as follows
On 16 Jun DMART was trading at 4201.30. The strike last trading price was 50.2, which was -50.15 lower than the previous day. The implied volatity was 23.08, the open interest changed by 126 which increased total open position to 619
On 15 Jun DMART was trading at 4099.00. The strike last trading price was 97.9, which was -73.35 lower than the previous day. The implied volatity was 22.76, the open interest changed by 277 which increased total open position to 491
On 12 Jun DMART was trading at 3993.60. The strike last trading price was 179.8, which was -8.2 lower than the previous day. The implied volatity was 24.52, the open interest changed by 4 which increased total open position to 215
On 11 Jun DMART was trading at 3987.00. The strike last trading price was 178.65, which was 30.6 higher than the previous day. The implied volatity was 24.49, the open interest changed by -27 which decreased total open position to 213
On 10 Jun DMART was trading at 4043.40. The strike last trading price was 148.4, which was 40.7 higher than the previous day. The implied volatity was 25.6, the open interest changed by 9 which increased total open position to 240
On 9 Jun DMART was trading at 4092.00. The strike last trading price was 110.2, which was -31.25 lower than the previous day. The implied volatity was 20.78, the open interest changed by 15 which increased total open position to 231
On 8 Jun DMART was trading at 4063.30. The strike last trading price was 151, which was 65.25 higher than the previous day. The implied volatity was 23.85, the open interest changed by -34 which decreased total open position to 217
On 5 Jun DMART was trading at 4144.20. The strike last trading price was 85.35, which was -6.1 lower than the previous day. The implied volatity was 20.66, the open interest changed by 30 which increased total open position to 252
On 4 Jun DMART was trading at 4139.30. The strike last trading price was 90.95, which was 6.65 higher than the previous day. The implied volatity was 21.28, the open interest changed by -206 which decreased total open position to 221
On 3 Jun DMART was trading at 4168.40. The strike last trading price was 84.3, which was -48.2 lower than the previous day. The implied volatity was 21.61, the open interest changed by 215 which increased total open position to 427
On 2 Jun DMART was trading at 4057.00. The strike last trading price was 131.4, which was -4.25 lower than the previous day. The implied volatity was 20.41, the open interest changed by 0 which decreased total open position to 213
On 1 Jun DMART was trading at 4071.80. The strike last trading price was 136.1, which was 4.95 higher than the previous day. The implied volatity was 21.69, the open interest changed by 25 which increased total open position to 210
On 29 May DMART was trading at 4054.50. The strike last trading price was 153.25, which was 50.2 higher than the previous day. The implied volatity was 19.74, the open interest changed by 81 which increased total open position to 185
On 27 May DMART was trading at 4124.40. The strike last trading price was 104.35, which was -15.7 lower than the previous day. The implied volatity was 20.31, the open interest changed by 24 which increased total open position to 104
On 26 May DMART was trading at 4103.60. The strike last trading price was 121.7, which was -14.1 lower than the previous day. The implied volatity was 22.11, the open interest changed by 60 which increased total open position to 83
On 25 May DMART was trading at 4097.20. The strike last trading price was 133.9, which was 0.85 higher than the previous day. The implied volatity was 22.82, the open interest changed by 15 which increased total open position to 21
On 22 May DMART was trading at 4117.00. The strike last trading price was 133.05, which was 9.05 higher than the previous day. The implied volatity was 23.99, the open interest changed by 0 which decreased total open position to 1
On 21 May DMART was trading at 4137.20. The strike last trading price was 124, which was 47.1 higher than the previous day. The implied volatity was 23.13, the open interest changed by 1 which increased total open position to 1
On 20 May DMART was trading at 4144.20. 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 18 May DMART was trading at 4304.70. The strike last trading price was 0, which was -76.9 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 -76.9 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 -76.9 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 -76.9 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 -76.9 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 -76.9 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
