Historical option data for DMART
18 Jun 2026 09:30 AM IST
| DMART 30-Jun-2026 (12d) 4200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 0.03
Theta: -2.6
Gamma: 0.00173
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 4306.00 | 145.2 | 8.2 (5.99%) | 23.29 | 179 | -26 | 1,249 | |||||||||
| 17 Jun | 4287.50 | 139.2 | 60.2 (76.20%) | 22.11 | 5,126 | -113 | 1,279 | |||||||||
| 16 Jun | 4201.30 | 79.85 | 27.85 (53.56%) | 22.69 | 7,957 | -304 | 1,391 | |||||||||
| 15 Jun | 4099.00 | 54.35 | 29.35 (117.40%) | 27.18 | 5,379 | -210 | 1,678 | |||||||||
| 12 Jun | 3993.60 | 26 | -2.15 (-7.64%) | 24.96 | 2,884 | 140 | 1,888 | |||||||||
| 11 Jun | 3987.00 | 30 | -15 (-33.33%) | 25.65 | 2,423 | 131 | 1,744 | |||||||||
| 10 Jun | 4043.40 | 46 | -12 (-20.69%) | 25.78 | 6,803 | 315 | 1,610 | |||||||||
| 9 Jun | 4092.00 | 56 | 6.3 (12.68%) | 25.34 | 1,470 | -24 | 1,293 | |||||||||
| 8 Jun | 4063.30 | 47.5 | -39.6 (-45.46%) | 25.71 | 1,011 | 27 | 1,316 | |||||||||
| 5 Jun | 4144.20 | 85 | -5.75 (-6.34%) | 23.51 | 4,429 | -27 | 1,289 | |||||||||
| 4 Jun | 4139.30 | 91.45 | -21.55 (-19.07%) | 25.03 | 4,108 | 75 | 1,314 | |||||||||
| 3 Jun | 4168.40 | 109.25 | 46.35 (73.69%) | 25.56 | 10,791 | 210 | 1,244 | |||||||||
| 2 Jun | 4057.00 | 63.05 | 2.8 (4.65%) | 25.38 | 959 | -133 | 1,033 | |||||||||
| 1 Jun | 4071.80 | 62.95 | -9.1 (-12.63%) | 23.95 | 622 | 23 | 1,168 | |||||||||
| 29 May | 4054.50 | 74.9 | -17.9 (-19.29%) | 26.52 | 1,864 | 22 | 1,150 | |||||||||
| 27 May | 4124.40 | 92 | 9.95 (12.13%) | 23.17 | 1,166 | 12 | 1,124 | |||||||||
| 26 May | 4103.60 | 76.45 | -6.7 (-8.06%) | 21.61 | 2,043 | 674 | 1,114 | |||||||||
| 25 May | 4097.20 | 83 | -19 (-18.63%) | 22.77 | 631 | 212 | 439 | |||||||||
| 22 May | 4117.00 | 104.1 | -18 (-14.74%) | 24.08 | 401 | 97 | 227 | |||||||||
| 21 May | 4137.20 | 122 | -7.7 (-5.94%) | 26.01 | 414 | 58 | 129 | |||||||||
| 20 May | 4144.20 | 131.95 | -46.25 (-25.95%) | 24.94 | 169 | 66 | 70 | |||||||||
| 19 May | 4236.00 | 178.2 | 8.25 (4.85%) | 24.64 | 4 | 2 | 2 | |||||||||
| 18 May | 4304.70 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 4358.70 | 0 | -169.95 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 4341.40 | 0 | -169.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 4334.70 | 0 | -169.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 4331.70 | 0 | -169.95 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 4389.40 | 0 | -169.95 (-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 | |||||||||
| 29 Apr | 4593.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 4544.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 4507.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 4443.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 4521.20 | 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 4200 expiring on 30JUN2026
Delta for 4200 CE is 0.74
Historical price for 4200 CE is as follows
On 18 Jun DMART was trading at 4306.00. The strike last trading price was 145.2, which was 8.2 higher than the previous day. The implied volatity was 23.29, the open interest changed by -26 which decreased total open position to 1249
On 17 Jun DMART was trading at 4287.50. The strike last trading price was 139.2, which was 60.2 higher than the previous day. The implied volatity was 22.11, the open interest changed by -113 which decreased total open position to 1279
On 16 Jun DMART was trading at 4201.30. The strike last trading price was 79.85, which was 27.85 higher than the previous day. The implied volatity was 22.69, the open interest changed by -304 which decreased total open position to 1391
On 15 Jun DMART was trading at 4099.00. The strike last trading price was 54.35, which was 29.35 higher than the previous day. The implied volatity was 27.18, the open interest changed by -210 which decreased total open position to 1678
On 12 Jun DMART was trading at 3993.60. The strike last trading price was 26, which was -2.15 lower than the previous day. The implied volatity was 24.96, the open interest changed by 140 which increased total open position to 1888
On 11 Jun DMART was trading at 3987.00. The strike last trading price was 30, which was -15 lower than the previous day. The implied volatity was 25.65, the open interest changed by 131 which increased total open position to 1744
On 10 Jun DMART was trading at 4043.40. The strike last trading price was 46, which was -12 lower than the previous day. The implied volatity was 25.78, the open interest changed by 315 which increased total open position to 1610
On 9 Jun DMART was trading at 4092.00. The strike last trading price was 56, which was 6.3 higher than the previous day. The implied volatity was 25.34, the open interest changed by -24 which decreased total open position to 1293
On 8 Jun DMART was trading at 4063.30. The strike last trading price was 47.5, which was -39.6 lower than the previous day. The implied volatity was 25.71, the open interest changed by 27 which increased total open position to 1316
On 5 Jun DMART was trading at 4144.20. The strike last trading price was 85, which was -5.75 lower than the previous day. The implied volatity was 23.51, the open interest changed by -27 which decreased total open position to 1289
On 4 Jun DMART was trading at 4139.30. The strike last trading price was 91.45, which was -21.55 lower than the previous day. The implied volatity was 25.03, the open interest changed by 75 which increased total open position to 1314
On 3 Jun DMART was trading at 4168.40. The strike last trading price was 109.25, which was 46.35 higher than the previous day. The implied volatity was 25.56, the open interest changed by 210 which increased total open position to 1244
On 2 Jun DMART was trading at 4057.00. The strike last trading price was 63.05, which was 2.8 higher than the previous day. The implied volatity was 25.38, the open interest changed by -133 which decreased total open position to 1033
On 1 Jun DMART was trading at 4071.80. The strike last trading price was 62.95, which was -9.1 lower than the previous day. The implied volatity was 23.95, the open interest changed by 23 which increased total open position to 1168
On 29 May DMART was trading at 4054.50. The strike last trading price was 74.9, which was -17.9 lower than the previous day. The implied volatity was 26.52, the open interest changed by 22 which increased total open position to 1150
On 27 May DMART was trading at 4124.40. The strike last trading price was 92, which was 9.95 higher than the previous day. The implied volatity was 23.17, the open interest changed by 12 which increased total open position to 1124
On 26 May DMART was trading at 4103.60. The strike last trading price was 76.45, which was -6.7 lower than the previous day. The implied volatity was 21.61, the open interest changed by 674 which increased total open position to 1114
On 25 May DMART was trading at 4097.20. The strike last trading price was 83, which was -19 lower than the previous day. The implied volatity was 22.77, the open interest changed by 212 which increased total open position to 439
On 22 May DMART was trading at 4117.00. The strike last trading price was 104.1, which was -18 lower than the previous day. The implied volatity was 24.08, the open interest changed by 97 which increased total open position to 227
On 21 May DMART was trading at 4137.20. The strike last trading price was 122, which was -7.7 lower than the previous day. The implied volatity was 26.01, the open interest changed by 58 which increased total open position to 129
On 20 May DMART was trading at 4144.20. The strike last trading price was 131.95, which was -46.25 lower than the previous day. The implied volatity was 24.94, the open interest changed by 66 which increased total open position to 70
On 19 May DMART was trading at 4236.00. The strike last trading price was 178.2, which was 8.25 higher than the previous day. The implied volatity was 24.64, the open interest changed by 2 which increased total open position to 2
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 -169.95 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 -169.95 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 -169.95 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 -169.95 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 -169.95 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 29 Apr DMART was trading at 4593.40. 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 28 Apr DMART was trading at 4544.40. 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 27 Apr DMART was trading at 4507.10. 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 24 Apr DMART was trading at 4443.50. 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 23 Apr DMART was trading at 4521.20. 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 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 (12d) 4200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.03
Theta: -1.93
Gamma: 0.00178
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 4306.00 | 29.3 | -4.3 (-12.80%) | 22.81 | 467 | 2 | 786 |
| 17 Jun | 4287.50 | 33.55 | -36.95 (-52.41%) | 23.4 | 4,045 | 249 | 779 |
| 16 Jun | 4201.30 | 71 | -61 (-46.21%) | 22.98 | 1,781 | 96 | 530 |
| 15 Jun | 4099.00 | 128.4 | -87 (-40.39%) | 22.73 | 364 | -15 | 435 |
| 12 Jun | 3993.60 | 216.35 | -8.4 (-3.74%) | 24.94 | 408 | -102 | 452 |
| 11 Jun | 3987.00 | 219.05 | 29.35 (15.47%) | 23.99 | 107 | -17 | 554 |
| 10 Jun | 4043.40 | 179.35 | 41.85 (30.44%) | 24.85 | 1,335 | 11 | 570 |
| 9 Jun | 4092.00 | 143.35 | -30.3 (-17.45%) | 19.47 | 474 | -18 | 559 |
| 8 Jun | 4063.30 | 184.85 | 72.9 (65.12%) | 23.49 | 215 | -33 | 577 |
| 5 Jun | 4144.20 | 113.05 | -3.05 (-2.63%) | 21.08 | 1,032 | 73 | 611 |
| 4 Jun | 4139.30 | 114.25 | 7.8 (7.33%) | 20.56 | 1,897 | 187 | 538 |
| 3 Jun | 4168.40 | 106.75 | -56.3 (-34.53%) | 21.77 | 1,414 | 111 | 353 |
| 2 Jun | 4057.00 | 163.1 | -2.15 (-1.30%) | 18.29 | 25 | -14 | 241 |
| 1 Jun | 4071.80 | 169.1 | 4.4 (2.67%) | 21.53 | 98 | -5 | 254 |
| 29 May | 4054.50 | 158.8 | 28.5 (21.87%) | 16.77 | 147 | -22 | 255 |
| 27 May | 4124.40 | 130.85 | -15.65 (-10.68%) | 20.08 | 285 | 21 | 280 |
| 26 May | 4103.60 | 153.15 | -8.55 (-5.29%) | 21.41 | 390 | 103 | 260 |
| 25 May | 4097.20 | 160.6 | 11.5 (7.71%) | 22.32 | 201 | 40 | 157 |
| 22 May | 4117.00 | 149.1 | -7.25 (-4.64%) | 22.31 | 132 | 53 | 118 |
| 21 May | 4137.20 | 157.35 | -12.65 (-7.44%) | 24.84 | 107 | 22 | 63 |
| 20 May | 4144.20 | 170 | 49 (40.50%) | 27.04 | 28 | 15 | 40 |
| 19 May | 4236.00 | 121 | 21.7 (21.85%) | 25.78 | 24 | 18 | 23 |
| 18 May | 4304.70 | 99.3 | 0 (0.00%) | 28.27 | 1 | 1 | 5 |
| 15 May | 4358.70 | 99.3 | 0 (0.00%) | - | 0 | 0 | 4 |
| 14 May | 4341.40 | 99.3 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 13 May | 4334.70 | 99.3 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 12 May | 4331.70 | 99.3 | 0 (0.00%) | 0 | 0 | 0 | 4 |
| 11 May | 4389.40 | 99.3 | 0 (0.00%) | 0 | 1 | 0 | 4 |
| 8 May | 4402.10 | 99.3 | -9.6 (-8.82%) | - | 0 | 0 | 4 |
| 7 May | 4386.50 | 99.3 | -9.6 (-8.82%) | 30.47 | 0 | 0 | 4 |
| 6 May | 4432.20 | 99.3 | -22.7 (-18.61%) | 30.47 | 2 | 1 | 3 |
| 5 May | 4358.70 | 122 | 0 (0.00%) | 30.76 | 0 | 0 | 2 |
| 4 May | 4376.50 | 122 | -215.95 (-63.90%) | 30.76 | 2 | 0 | 0 |
| 30 Apr | 4585.90 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 4593.40 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 4544.40 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 4507.10 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 4443.50 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 4521.20 | 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 | 337.95 | 0 (0.00%) | 3.76 | 0 | 0 | 0 |
| 9 Apr | 4415.60 | 337.95 | 0 (0.00%) | 3.73 | 0 | 0 | 0 |
| 8 Apr | 4368.80 | 337.95 | 0 (0.00%) | 3.83 | 0 | 0 | 0 |
| 7 Apr | 4466.00 | 337.95 | 0 (0.00%) | 4.22 | 0 | 0 | 0 |
| 6 Apr | 4551.30 | 0 | 0 (0.00%) | 5.16 | 0 | 0 | 0 |
| 2 Apr | 4362.40 | 0 | 0 (0.00%) | 3.2 | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4200 expiring on 30JUN2026
Delta for 4200 PE is -0.26
Historical price for 4200 PE is as follows
On 18 Jun DMART was trading at 4306.00. The strike last trading price was 29.3, which was -4.3 lower than the previous day. The implied volatity was 22.81, the open interest changed by 2 which increased total open position to 786
On 17 Jun DMART was trading at 4287.50. The strike last trading price was 33.55, which was -36.95 lower than the previous day. The implied volatity was 23.4, the open interest changed by 249 which increased total open position to 779
On 16 Jun DMART was trading at 4201.30. The strike last trading price was 71, which was -61 lower than the previous day. The implied volatity was 22.98, the open interest changed by 96 which increased total open position to 530
On 15 Jun DMART was trading at 4099.00. The strike last trading price was 128.4, which was -87 lower than the previous day. The implied volatity was 22.73, the open interest changed by -15 which decreased total open position to 435
On 12 Jun DMART was trading at 3993.60. The strike last trading price was 216.35, which was -8.4 lower than the previous day. The implied volatity was 24.94, the open interest changed by -102 which decreased total open position to 452
On 11 Jun DMART was trading at 3987.00. The strike last trading price was 219.05, which was 29.35 higher than the previous day. The implied volatity was 23.99, the open interest changed by -17 which decreased total open position to 554
On 10 Jun DMART was trading at 4043.40. The strike last trading price was 179.35, which was 41.85 higher than the previous day. The implied volatity was 24.85, the open interest changed by 11 which increased total open position to 570
On 9 Jun DMART was trading at 4092.00. The strike last trading price was 143.35, which was -30.3 lower than the previous day. The implied volatity was 19.47, the open interest changed by -18 which decreased total open position to 559
On 8 Jun DMART was trading at 4063.30. The strike last trading price was 184.85, which was 72.9 higher than the previous day. The implied volatity was 23.49, the open interest changed by -33 which decreased total open position to 577
On 5 Jun DMART was trading at 4144.20. The strike last trading price was 113.05, which was -3.05 lower than the previous day. The implied volatity was 21.08, the open interest changed by 73 which increased total open position to 611
On 4 Jun DMART was trading at 4139.30. The strike last trading price was 114.25, which was 7.8 higher than the previous day. The implied volatity was 20.56, the open interest changed by 187 which increased total open position to 538
On 3 Jun DMART was trading at 4168.40. The strike last trading price was 106.75, which was -56.3 lower than the previous day. The implied volatity was 21.77, the open interest changed by 111 which increased total open position to 353
On 2 Jun DMART was trading at 4057.00. The strike last trading price was 163.1, which was -2.15 lower than the previous day. The implied volatity was 18.29, the open interest changed by -14 which decreased total open position to 241
On 1 Jun DMART was trading at 4071.80. The strike last trading price was 169.1, which was 4.4 higher than the previous day. The implied volatity was 21.53, the open interest changed by -5 which decreased total open position to 254
On 29 May DMART was trading at 4054.50. The strike last trading price was 158.8, which was 28.5 higher than the previous day. The implied volatity was 16.77, the open interest changed by -22 which decreased total open position to 255
On 27 May DMART was trading at 4124.40. The strike last trading price was 130.85, which was -15.65 lower than the previous day. The implied volatity was 20.08, the open interest changed by 21 which increased total open position to 280
On 26 May DMART was trading at 4103.60. The strike last trading price was 153.15, which was -8.55 lower than the previous day. The implied volatity was 21.41, the open interest changed by 103 which increased total open position to 260
On 25 May DMART was trading at 4097.20. The strike last trading price was 160.6, which was 11.5 higher than the previous day. The implied volatity was 22.32, the open interest changed by 40 which increased total open position to 157
On 22 May DMART was trading at 4117.00. The strike last trading price was 149.1, which was -7.25 lower than the previous day. The implied volatity was 22.31, the open interest changed by 53 which increased total open position to 118
On 21 May DMART was trading at 4137.20. The strike last trading price was 157.35, which was -12.65 lower than the previous day. The implied volatity was 24.84, the open interest changed by 22 which increased total open position to 63
On 20 May DMART was trading at 4144.20. The strike last trading price was 170, which was 49 higher than the previous day. The implied volatity was 27.04, the open interest changed by 15 which increased total open position to 40
On 19 May DMART was trading at 4236.00. The strike last trading price was 121, which was 21.7 higher than the previous day. The implied volatity was 25.78, the open interest changed by 18 which increased total open position to 23
On 18 May DMART was trading at 4304.70. The strike last trading price was 99.3, which was 0 lower than the previous day. The implied volatity was 28.27, the open interest changed by 1 which increased total open position to 5
On 15 May DMART was trading at 4358.70. The strike last trading price was 99.3, 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 99.3, 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 99.3, 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 12 May DMART was trading at 4331.70. The strike last trading price was 99.3, 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 99.3, 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 99.3, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 May DMART was trading at 4386.50. The strike last trading price was 99.3, which was -9.6 lower than the previous day. The implied volatity was 30.47, the open interest changed by 0 which decreased total open position to 4
On 6 May DMART was trading at 4432.20. The strike last trading price was 99.3, which was -22.7 lower than the previous day. The implied volatity was 30.47, the open interest changed by 1 which increased total open position to 3
On 5 May DMART was trading at 4358.70. The strike last trading price was 122, which was 0 lower than the previous day. The implied volatity was 30.76, the open interest changed by 0 which decreased total open position to 2
On 4 May DMART was trading at 4376.50. The strike last trading price was 122, which was -215.95 lower than the previous day. The implied volatity was 30.76, 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 29 Apr DMART was trading at 4593.40. 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 28 Apr DMART was trading at 4544.40. 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 27 Apr DMART was trading at 4507.10. 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 24 Apr DMART was trading at 4443.50. 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 23 Apr DMART was trading at 4521.20. 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 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 337.95, which was 0 lower than the previous day. The implied volatity was 3.76, 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 337.95, which was 0 lower than the previous day. The implied volatity was 3.73, 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 337.95, which was 0 lower than the previous day. The implied volatity was 3.83, 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 337.95, which was 0 lower than the previous day. The implied volatity was 4.22, 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 5.16, 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 3.2, the open interest changed by 0 which decreased total open position to 0
