Historical option data for DMART
22 May 2026 04:10 PM IST
| DMART 26-May-2026 (3d) 4250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.01
Theta: -3.28
Gamma: 0.00192
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 4117.00 | 8.8 | -8.9 (-50.28%) | 26.53 | 3,728 | -69 | 567 | |||||||||
| 21 May | 4137.20 | 17.55 | -5.15 (-22.69%) | 28.81 | 6,192 | -100 | 638 | |||||||||
| 20 May | 4144.20 | 23.9 | -28.75 (-54.61%) | 25.25 | 2,930 | 273 | 734 | |||||||||
| 19 May | 4236.00 | 49.9 | -47.75 (-48.90%) | 24.06 | 1,893 | 341 | 458 | |||||||||
| 18 May | 4304.70 | 97 | -49.6 (-33.83%) | 24.5 | 322 | 64 | 117 | |||||||||
| 15 May | 4358.70 | 146.6 | -2.2 (-1.48%) | 27.62 | 28 | -3 | 53 | |||||||||
| 14 May | 4341.40 | 148.9 | 2.85 (1.95%) | 28.84 | 55 | 27 | 56 | |||||||||
| 13 May | 4334.70 | 144 | -69.75 (-32.63%) | 0 | 55 | 5 | 30 | |||||||||
| 12 May | 4331.70 | 213.75 | 0 (0.00%) | 0 | 0 | 0 | 25 | |||||||||
| 11 May | 4389.40 | 213.75 | -4.25 (-1.95%) | 0 | 17 | 0 | 21 | |||||||||
| 8 May | 4402.10 | 218 | -35.25 (-13.92%) | - | 0 | 0 | 21 | |||||||||
| 7 May | 4386.50 | 218 | -35.25 (-13.92%) | 24.24 | 0 | 0 | 21 | |||||||||
| 6 May | 4432.20 | 218 | -30 (-12.10%) | 24.24 | 38 | 16 | 19 | |||||||||
| 5 May | 4358.70 | 248 | -152 (-38.00%) | 44.26 | 2 | 0 | 1 | |||||||||
| 4 May | 4376.50 | 400 | 304.75 (319.95%) | 78.09 | 1 | 0 | 0 | |||||||||
| 30 Apr | 4585.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 4593.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 4544.40 | 0 | 0 | - | 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 | 0 | 0 | |||||||||
| 21 Apr | 4589.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 4605.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 4628.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 4428.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 4473.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 4448.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 4400.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 4415.60 | 95.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4368.80 | 95.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 4466.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 4551.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 4362.40 | 95.25 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 4271.10 | 95.25 | 0 (0.00%) | 3.77 | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 4250 expiring on 26MAY2026
Delta for 4250 CE is 0.15
Historical price for 4250 CE is as follows
On 22 May DMART was trading at 4117.00. The strike last trading price was 8.8, which was -8.9 lower than the previous day. The implied volatity was 26.53, the open interest changed by -69 which decreased total open position to 567
On 21 May DMART was trading at 4137.20. The strike last trading price was 17.55, which was -5.15 lower than the previous day. The implied volatity was 28.81, the open interest changed by -100 which decreased total open position to 638
On 20 May DMART was trading at 4144.20. The strike last trading price was 23.9, which was -28.75 lower than the previous day. The implied volatity was 25.25, the open interest changed by 273 which increased total open position to 734
On 19 May DMART was trading at 4236.00. The strike last trading price was 49.9, which was -47.75 lower than the previous day. The implied volatity was 24.06, the open interest changed by 341 which increased total open position to 458
On 18 May DMART was trading at 4304.70. The strike last trading price was 97, which was -49.6 lower than the previous day. The implied volatity was 24.5, the open interest changed by 64 which increased total open position to 117
On 15 May DMART was trading at 4358.70. The strike last trading price was 146.6, which was -2.2 lower than the previous day. The implied volatity was 27.62, the open interest changed by -3 which decreased total open position to 53
On 14 May DMART was trading at 4341.40. The strike last trading price was 148.9, which was 2.85 higher than the previous day. The implied volatity was 28.84, the open interest changed by 27 which increased total open position to 56
On 13 May DMART was trading at 4334.70. The strike last trading price was 144, which was -69.75 lower than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 30
On 12 May DMART was trading at 4331.70. The strike last trading price was 213.75, 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 25
On 11 May DMART was trading at 4389.40. The strike last trading price was 213.75, which was -4.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 21
On 8 May DMART was trading at 4402.10. The strike last trading price was 218, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 7 May DMART was trading at 4386.50. The strike last trading price was 218, which was -35.25 lower than the previous day. The implied volatity was 24.24, the open interest changed by 0 which decreased total open position to 21
On 6 May DMART was trading at 4432.20. The strike last trading price was 218, which was -30 lower than the previous day. The implied volatity was 24.24, the open interest changed by 16 which increased total open position to 19
On 5 May DMART was trading at 4358.70. The strike last trading price was 248, which was -152 lower than the previous day. The implied volatity was 44.26, the open interest changed by 0 which decreased total open position to 1
On 4 May DMART was trading at 4376.50. The strike last trading price was 400, which was 304.75 higher than the previous day. The implied volatity was 78.09, 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 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 28 Apr DMART was trading at 4544.40. 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 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 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 21 Apr DMART was trading at 4589.40. 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 20 Apr DMART was trading at 4605.20. 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 17 Apr DMART was trading at 4628.50. 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 16 Apr DMART was trading at 4428.30. 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 13 Apr DMART was trading at 4448.00. 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 10 Apr DMART was trading at 4400.60. 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 9 Apr DMART was trading at 4415.60. The strike last trading price was 95.25, 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 95.25, 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 -, 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 6 Apr DMART was trading at 4551.30. 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 2 Apr DMART was trading at 4362.40. The strike last trading price was 95.25, 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 Apr DMART was trading at 4271.10. The strike last trading price was 95.25, which was 0 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
| DMART 26-May-2026 (3d) 4250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.01
Theta: -3.45
Gamma: 0.00193
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 4117.00 | 121.6 | 8.15 (7.18%) | 27.18 | 420 | 35 | 179 |
| 21 May | 4137.20 | 116.25 | 7.6 (6.99%) | 28.81 | 1,061 | -35 | 147 |
| 20 May | 4144.20 | 99.95 | 33.5 (50.41%) | 20.08 | 1,245 | -45 | 182 |
| 19 May | 4236.00 | 64.4 | 21.7 (50.82%) | 26.66 | 2,240 | -83 | 226 |
| 18 May | 4304.70 | 42.4 | 12.3 (40.86%) | 26.82 | 1,744 | 51 | 307 |
| 15 May | 4358.70 | 29.55 | -9.25 (-23.84%) | 24.29 | 1,110 | -79 | 255 |
| 14 May | 4341.40 | 37.55 | -6.05 (-13.88%) | 24.56 | 2,123 | 210 | 334 |
| 13 May | 4334.70 | 46.3 | -3.2 (-6.46%) | 0 | 471 | 3 | 121 |
| 12 May | 4331.70 | 49 | 8.6 (21.29%) | 0 | 429 | 12 | 118 |
| 11 May | 4389.40 | 39.6 | -0.9 (-2.22%) | 0 | 308 | 12 | 108 |
| 8 May | 4402.10 | 40.45 | -7.65 (-15.90%) | 26.37 | 577 | -9 | 98 |
| 7 May | 4386.50 | 48.2 | 7.05 (17.13%) | 26.53 | 600 | -47 | 112 |
| 6 May | 4432.20 | 46.55 | -19.5 (-29.52%) | 27.71 | 381 | -4 | 156 |
| 5 May | 4358.70 | 66.55 | -11.8 (-15.06%) | 26.78 | 518 | 17 | 161 |
| 4 May | 4376.50 | 80.2 | 42.95 (115.30%) | 32.09 | 684 | 81 | 146 |
| 30 Apr | 4585.90 | 36.15 | -16.8 (-31.73%) | 32.96 | 114 | 44 | 66 |
| 29 Apr | 4593.40 | 52.95 | 4.7 (9.74%) | 35.11 | 0 | 0 | 22 |
| 28 Apr | 4544.40 | 52.95 | -45.55 (-46.24%) | 35.11 | 13 | 12 | 22 |
| 27 Apr | 4507.10 | 98.5 | 17.95 (22.28%) | 35.43 | 0 | 0 | 10 |
| 24 Apr | 4443.50 | 98.5 | 18.9 (23.74%) | 35.43 | 3 | 0 | 8 |
| 23 Apr | 4521.20 | 79.6 | -6.2 (-7.23%) | 36.92 | 6 | 0 | 2 |
| 22 Apr | 4594.80 | 85.8 | 34.05 (65.80%) | - | 0 | 0 | 2 |
| 21 Apr | 4589.40 | 85.8 | 34.05 (65.80%) | - | 0 | 0 | 2 |
| 20 Apr | 4605.20 | 85.8 | 34.05 (65.80%) | - | 0 | 0 | 2 |
| 17 Apr | 4628.50 | 85.8 | -24.45 (-22.18%) | 39 | 1 | 0 | 2 |
| 16 Apr | 4428.30 | 110.25 | -6.7 (-5.73%) | 35.82 | 1 | 0 | 2 |
| 15 Apr | 4473.30 | 116.95 | -224.45 (-65.74%) | 37.33 | 2 | 0 | 0 |
| 13 Apr | 4448.00 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 4400.60 | 0 | 0 (0.00%) | 3.72 | 0 | 0 | 0 |
| 9 Apr | 4415.60 | 341.4 | 0 (0.00%) | 3.68 | 0 | 0 | 0 |
| 8 Apr | 4368.80 | 341.4 | 0 (0.00%) | 2.97 | 0 | 0 | 0 |
| 7 Apr | 4466.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 4551.30 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 4362.40 | 341.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 4271.10 | 341.4 | 0 (0.00%) | 1.12 | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4250 expiring on 26MAY2026
Delta for 4250 PE is -0.85
Historical price for 4250 PE is as follows
On 22 May DMART was trading at 4117.00. The strike last trading price was 121.6, which was 8.15 higher than the previous day. The implied volatity was 27.18, the open interest changed by 35 which increased total open position to 179
On 21 May DMART was trading at 4137.20. The strike last trading price was 116.25, which was 7.6 higher than the previous day. The implied volatity was 28.81, the open interest changed by -35 which decreased total open position to 147
On 20 May DMART was trading at 4144.20. The strike last trading price was 99.95, which was 33.5 higher than the previous day. The implied volatity was 20.08, the open interest changed by -45 which decreased total open position to 182
On 19 May DMART was trading at 4236.00. The strike last trading price was 64.4, which was 21.7 higher than the previous day. The implied volatity was 26.66, the open interest changed by -83 which decreased total open position to 226
On 18 May DMART was trading at 4304.70. The strike last trading price was 42.4, which was 12.3 higher than the previous day. The implied volatity was 26.82, the open interest changed by 51 which increased total open position to 307
On 15 May DMART was trading at 4358.70. The strike last trading price was 29.55, which was -9.25 lower than the previous day. The implied volatity was 24.29, the open interest changed by -79 which decreased total open position to 255
On 14 May DMART was trading at 4341.40. The strike last trading price was 37.55, which was -6.05 lower than the previous day. The implied volatity was 24.56, the open interest changed by 210 which increased total open position to 334
On 13 May DMART was trading at 4334.70. The strike last trading price was 46.3, which was -3.2 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 121
On 12 May DMART was trading at 4331.70. The strike last trading price was 49, which was 8.6 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 118
On 11 May DMART was trading at 4389.40. The strike last trading price was 39.6, which was -0.9 lower than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 108
On 8 May DMART was trading at 4402.10. The strike last trading price was 40.45, which was -7.65 lower than the previous day. The implied volatity was 26.37, the open interest changed by -9 which decreased total open position to 98
On 7 May DMART was trading at 4386.50. The strike last trading price was 48.2, which was 7.05 higher than the previous day. The implied volatity was 26.53, the open interest changed by -47 which decreased total open position to 112
On 6 May DMART was trading at 4432.20. The strike last trading price was 46.55, which was -19.5 lower than the previous day. The implied volatity was 27.71, the open interest changed by -4 which decreased total open position to 156
On 5 May DMART was trading at 4358.70. The strike last trading price was 66.55, which was -11.8 lower than the previous day. The implied volatity was 26.78, the open interest changed by 17 which increased total open position to 161
On 4 May DMART was trading at 4376.50. The strike last trading price was 80.2, which was 42.95 higher than the previous day. The implied volatity was 32.09, the open interest changed by 81 which increased total open position to 146
On 30 Apr DMART was trading at 4585.90. The strike last trading price was 36.15, which was -16.8 lower than the previous day. The implied volatity was 32.96, the open interest changed by 44 which increased total open position to 66
On 29 Apr DMART was trading at 4593.40. The strike last trading price was 52.95, which was 4.7 higher than the previous day. The implied volatity was 35.11, the open interest changed by 0 which decreased total open position to 22
On 28 Apr DMART was trading at 4544.40. The strike last trading price was 52.95, which was -45.55 lower than the previous day. The implied volatity was 35.11, the open interest changed by 12 which increased total open position to 22
On 27 Apr DMART was trading at 4507.10. The strike last trading price was 98.5, which was 17.95 higher than the previous day. The implied volatity was 35.43, the open interest changed by 0 which decreased total open position to 10
On 24 Apr DMART was trading at 4443.50. The strike last trading price was 98.5, which was 18.9 higher than the previous day. The implied volatity was 35.43, the open interest changed by 0 which decreased total open position to 8
On 23 Apr DMART was trading at 4521.20. The strike last trading price was 79.6, which was -6.2 lower than the previous day. The implied volatity was 36.92, the open interest changed by 0 which decreased total open position to 2
On 22 Apr DMART was trading at 4594.80. The strike last trading price was 85.8, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr DMART was trading at 4589.40. The strike last trading price was 85.8, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr DMART was trading at 4605.20. The strike last trading price was 85.8, which was 34.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr DMART was trading at 4628.50. The strike last trading price was 85.8, which was -24.45 lower than the previous day. The implied volatity was 39, the open interest changed by 0 which decreased total open position to 2
On 16 Apr DMART was trading at 4428.30. The strike last trading price was 110.25, which was -6.7 lower than the previous day. The implied volatity was 35.82, the open interest changed by 0 which decreased total open position to 2
On 15 Apr DMART was trading at 4473.30. The strike last trading price was 116.95, which was -224.45 lower than the previous day. The implied volatity was 37.33, the open interest changed by 0 which decreased total open position to 0
On 13 Apr DMART was trading at 4448.00. 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 10 Apr DMART was trading at 4400.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.72, 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 341.4, which was 0 lower than the previous day. The implied volatity was 3.68, 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 341.4, which was 0 lower than the previous day. The implied volatity was 2.97, 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 -, 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 6 Apr DMART was trading at 4551.30. 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 2 Apr DMART was trading at 4362.40. The strike last trading price was 341.4, 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 Apr DMART was trading at 4271.10. The strike last trading price was 341.4, which was 0 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
