DMART
Avenue Supermarts Limited
Historical option data for DMART
06 Apr 2026 04:13 PM IST
| DMART 28-Apr-2026 (21d) 4200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 2.2
Theta: -2.46
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 4551.30 | 379.75 | 125.95 | 29.35 | 517 | -41 | 537 | |||||||||
| 2 Apr | 4362.40 | 237 | 31.6 | 31.13 | 1,685 | -40 | 576 | |||||||||
| 1 Apr | 4271.10 | 210.5 | 158.05 | 34.76 | 9,822 | 98 | 623 | |||||||||
| 30 Mar | 3956.80 | 58 | 19.15 | 28.32 | 1,838 | 333 | 510 | |||||||||
| 27 Mar | 3903.20 | 41.25 | 0.4 | 27.09 | 582 | 75 | 177 | |||||||||
| 25 Mar | 3910.80 | 43 | 22.8 | 26.3 | 210 | 81 | 101 | |||||||||
| 24 Mar | 3756.50 | 20 | 3.4 | 27.76 | 17 | 5 | 21 | |||||||||
| 23 Mar | 3655.60 | 17.25 | -8 | 32.05 | 28 | -7 | 16 | |||||||||
| 20 Mar | 3770.80 | 24.5 | -6.5 | 27.29 | 8 | 3 | 22 | |||||||||
| 19 Mar | 3808.20 | 31 | -8.95 | 25.78 | 25 | 15 | 18 | |||||||||
| 18 Mar | 3844.00 | 39.95 | -0.05 | 26.86 | 2 | 1 | 3 | |||||||||
| 17 Mar | 3781.40 | 40 | -16.2 | - | 3 | 0 | 2 | |||||||||
| 16 Mar | 3817.90 | 40 | -16.2 | 28.01 | 3 | 0 | 2 | |||||||||
| 13 Mar | 3834.30 | 56.2 | -16.35 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3953.60 | 56.2 | -16.35 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 3944.80 | 56.2 | -16.35 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 3946.80 | 56.2 | -16.35 | - | 2 | 0 | 2 | |||||||||
| 9 Mar | 3966.20 | 56.2 | -16.35 | 21.1 | 2 | 0 | 0 | |||||||||
| 6 Mar | 3875.80 | 72.55 | 0 | 4.37 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Mar | 3835.40 | 72.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3760.90 | 72.55 | 0 | 6.28 | 0 | 0 | 0 | |||||||||
| 2 Mar | 3802.50 | 72.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3847.60 | 72.55 | 0 | 4.63 | 0 | 0 | 0 | |||||||||
| 10 Feb | 4002.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 3922.40 | 0 | 0 | 2.8 | 0 | 0 | 0 | |||||||||
| 6 Feb | 3889.90 | 0 | 0 | 3.07 | 0 | 0 | 0 | |||||||||
| 5 Feb | 3934.90 | 0 | 0 | 2.38 | 0 | 0 | 0 | |||||||||
| 4 Feb | 3824.30 | 0 | 0 | 3.63 | 0 | 0 | 0 | |||||||||
| 3 Feb | 3776.60 | 0 | 0 | 4.24 | 0 | 0 | 0 | |||||||||
| 2 Feb | 3674.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 3613.70 | 0 | 0 | 5.11 | 0 | 0 | 0 | |||||||||
| 30 Jan | 3689.50 | 0 | 0 | 4.89 | 0 | 0 | 0 | |||||||||
| 29 Jan | 3667.20 | 0 | 0 | 4.56 | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 4200 expiring on 28APR2026
Delta for 4200 CE is 0.88
Historical price for 4200 CE is as follows
On 6 Apr DMART was trading at 4551.30. The strike last trading price was 379.75, which was 125.95 higher than the previous day. The implied volatity was 29.35, the open interest changed by -41 which decreased total open position to 537
On 2 Apr DMART was trading at 4362.40. The strike last trading price was 237, which was 31.6 higher than the previous day. The implied volatity was 31.13, the open interest changed by -40 which decreased total open position to 576
On 1 Apr DMART was trading at 4271.10. The strike last trading price was 210.5, which was 158.05 higher than the previous day. The implied volatity was 34.76, the open interest changed by 98 which increased total open position to 623
On 30 Mar DMART was trading at 3956.80. The strike last trading price was 58, which was 19.15 higher than the previous day. The implied volatity was 28.32, the open interest changed by 333 which increased total open position to 510
On 27 Mar DMART was trading at 3903.20. The strike last trading price was 41.25, which was 0.4 higher than the previous day. The implied volatity was 27.09, the open interest changed by 75 which increased total open position to 177
On 25 Mar DMART was trading at 3910.80. The strike last trading price was 43, which was 22.8 higher than the previous day. The implied volatity was 26.3, the open interest changed by 81 which increased total open position to 101
On 24 Mar DMART was trading at 3756.50. The strike last trading price was 20, which was 3.4 higher than the previous day. The implied volatity was 27.76, the open interest changed by 5 which increased total open position to 21
On 23 Mar DMART was trading at 3655.60. The strike last trading price was 17.25, which was -8 lower than the previous day. The implied volatity was 32.05, the open interest changed by -7 which decreased total open position to 16
On 20 Mar DMART was trading at 3770.80. The strike last trading price was 24.5, which was -6.5 lower than the previous day. The implied volatity was 27.29, the open interest changed by 3 which increased total open position to 22
On 19 Mar DMART was trading at 3808.20. The strike last trading price was 31, which was -8.95 lower than the previous day. The implied volatity was 25.78, the open interest changed by 15 which increased total open position to 18
On 18 Mar DMART was trading at 3844.00. The strike last trading price was 39.95, which was -0.05 lower than the previous day. The implied volatity was 26.86, the open interest changed by 1 which increased total open position to 3
On 17 Mar DMART was trading at 3781.40. The strike last trading price was 40, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar DMART was trading at 3817.90. The strike last trading price was 40, which was -16.2 lower than the previous day. The implied volatity was 28.01, the open interest changed by 0 which decreased total open position to 2
On 13 Mar DMART was trading at 3834.30. The strike last trading price was 56.2, which was -16.35 lower than the previous day. The implied volatity was -, 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 56.2, which was -16.35 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 56.2, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar DMART was trading at 3946.80. The strike last trading price was 56.2, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar DMART was trading at 3966.20. The strike last trading price was 56.2, which was -16.35 lower than the previous day. The implied volatity was 21.1, the open interest changed by 0 which decreased total open position to 0
On 6 Mar DMART was trading at 3875.80. The strike last trading price was 72.55, which was 0 lower than the previous day. The implied volatity was 4.37, the open interest changed by 0 which decreased total open position to 0
On 5 Mar DMART was trading at 3835.40. The strike last trading price was 72.55, 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 4 Mar DMART was trading at 3760.90. The strike last trading price was 72.55, 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 Mar DMART was trading at 3802.50. The strike last trading price was 72.55, 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 72.55, which was 0 lower than the previous day. The implied volatity was 4.63, 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 2.8, 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 3.07, 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 2.38, 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 3.63, 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 4.24, 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 -, 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 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 5.11, 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 4.89, 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 4.56, the open interest changed by 0 which decreased total open position to 0
| DMART 28-Apr-2026 (21d) 4200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 3.04
Theta: -2.59
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 4551.30 | 51 | -59.1 | 41.14 | 2,092 | 269 | 1,066 |
| 2 Apr | 4362.40 | 113.95 | -15.05 | 40.67 | 3,426 | 202 | 798 |
| 1 Apr | 4271.10 | 125.5 | -176.15 | 36.84 | 4,523 | 533 | 600 |
| 30 Mar | 3956.80 | 301.65 | -58.35 | 42.84 | 69 | 58 | 66 |
| 27 Mar | 3903.20 | 360 | 43 | 44.74 | 1 | 0 | 7 |
| 25 Mar | 3910.80 | 317 | -143 | 34.59 | 3 | 2 | 6 |
| 24 Mar | 3756.50 | 460 | -90 | 40.78 | 1 | 0 | 3 |
| 23 Mar | 3655.60 | 550 | 130 | 39.11 | 1 | 0 | 2 |
| 20 Mar | 3770.80 | 420 | 86 | 30.33 | 2 | 0 | 0 |
| 19 Mar | 3808.20 | 334 | -143 | - | 0 | 0 | 0 |
| 18 Mar | 3844.00 | 334 | -143 | - | 0 | 0 | 0 |
| 17 Mar | 3781.40 | 334 | -143 | - | 0 | 0 | 0 |
| 16 Mar | 3817.90 | 334 | -143 | - | 0 | 0 | 0 |
| 13 Mar | 3834.30 | 334 | -143 | - | 0 | 0 | 0 |
| 12 Mar | 3953.60 | 334 | -143 | - | 0 | 0 | 0 |
| 11 Mar | 3944.80 | 334 | -143 | - | 0 | 0 | 0 |
| 10 Mar | 3946.80 | 334 | -143 | - | 1 | 0 | 0 |
| 9 Mar | 3966.20 | 334 | -143 | 39.01 | 1 | 0 | 1 |
| 6 Mar | 3875.80 | 477 | -60.65 | - | 0 | 0 | 1 |
| 5 Mar | 3835.40 | 477 | -60.65 | - | 1 | 1 | 0 |
| 4 Mar | 3760.90 | 477 | -60.65 | 39.46 | 1 | 0 | 0 |
| 2 Mar | 3802.50 | 537.65 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3847.60 | 537.65 | 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 |
| 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 4200 expiring on 28APR2026
Delta for 4200 PE is -0.19
Historical price for 4200 PE is as follows
On 6 Apr DMART was trading at 4551.30. The strike last trading price was 51, which was -59.1 lower than the previous day. The implied volatity was 41.14, the open interest changed by 269 which increased total open position to 1066
On 2 Apr DMART was trading at 4362.40. The strike last trading price was 113.95, which was -15.05 lower than the previous day. The implied volatity was 40.67, the open interest changed by 202 which increased total open position to 798
On 1 Apr DMART was trading at 4271.10. The strike last trading price was 125.5, which was -176.15 lower than the previous day. The implied volatity was 36.84, the open interest changed by 533 which increased total open position to 600
On 30 Mar DMART was trading at 3956.80. The strike last trading price was 301.65, which was -58.35 lower than the previous day. The implied volatity was 42.84, the open interest changed by 58 which increased total open position to 66
On 27 Mar DMART was trading at 3903.20. The strike last trading price was 360, which was 43 higher than the previous day. The implied volatity was 44.74, the open interest changed by 0 which decreased total open position to 7
On 25 Mar DMART was trading at 3910.80. The strike last trading price was 317, which was -143 lower than the previous day. The implied volatity was 34.59, the open interest changed by 2 which increased total open position to 6
On 24 Mar DMART was trading at 3756.50. The strike last trading price was 460, which was -90 lower than the previous day. The implied volatity was 40.78, the open interest changed by 0 which decreased total open position to 3
On 23 Mar DMART was trading at 3655.60. The strike last trading price was 550, which was 130 higher than the previous day. The implied volatity was 39.11, the open interest changed by 0 which decreased total open position to 2
On 20 Mar DMART was trading at 3770.80. The strike last trading price was 420, which was 86 higher than the previous day. The implied volatity was 30.33, the open interest changed by 0 which decreased total open position to 0
On 19 Mar DMART was trading at 3808.20. The strike last trading price was 334, which was -143 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 3844.00. The strike last trading price was 334, which was -143 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 3781.40. The strike last trading price was 334, which was -143 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Mar DMART was trading at 3817.90. The strike last trading price was 334, which was -143 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 3834.30. The strike last trading price was 334, which was -143 lower than the previous day. The implied volatity was -, 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 334, which was -143 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 334, which was -143 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar DMART was trading at 3946.80. The strike last trading price was 334, which was -143 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar DMART was trading at 3966.20. The strike last trading price was 334, which was -143 lower than the previous day. The implied volatity was 39.01, the open interest changed by 0 which decreased total open position to 1
On 6 Mar DMART was trading at 3875.80. The strike last trading price was 477, which was -60.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Mar DMART was trading at 3835.40. The strike last trading price was 477, which was -60.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar DMART was trading at 3760.90. The strike last trading price was 477, which was -60.65 lower than the previous day. The implied volatity was 39.46, 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 537.65, 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 537.65, 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 -, 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 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
