DMART
Avenue Supermarts Limited
Historical option data for DMART
11 Apr 2025 04:13 PM IST
| DMART 24APR2025 4250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 2.80
Theta: -3.45
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 4131.50 | 46.05 | -22.45 | 28.79 | 183 | 9 | 161 | |||
| 9 Apr | 4139.30 | 69.2 | 26.75 | 33.12 | 263 | 29 | 152 | |||
| 8 Apr | 4053.85 | 43 | -7.55 | 31.59 | 99 | 16 | 122 | |||
| 7 Apr | 4023.15 | 51.2 | 8.6 | 35.44 | 168 | -30 | 106 | |||
| 4 Apr | 4039.90 | 41 | -57.9 | 28.54 | 1,397 | -29 | 141 | |||
| 3 Apr | 4157.80 | 99.85 | 9.8 | 32.97 | 296 | 31 | 174 | |||
| 2 Apr | 4121.45 | 85.3 | 25.45 | 33.65 | 254 | -10 | 144 | |||
| 1 Apr | 4003.60 | 61.65 | -19.25 | 34.40 | 581 | -6 | 153 | |||
| 28 Mar | 4083.20 | 80.05 | -3.1 | 31.55 | 764 | 106 | 159 | |||
| 27 Mar | 4065.00 | 84 | 38.45 | 31.83 | 59 | -3 | 53 | |||
| 26 Mar | 3945.70 | 45.4 | -25.3 | 31.50 | 38 | -2 | 58 | |||
| 25 Mar | 3998.80 | 68.7 | 30.35 | 33.60 | 73 | 30 | 60 | |||
| 24 Mar | 3905.10 | 38.35 | 3.3 | 30.24 | 6 | -2 | 30 | |||
| 21 Mar | 3892.20 | 35.05 | -0.3 | 27.43 | 1 | 0 | 32 | |||
|
|
||||||||||
| 20 Mar | 3884.40 | 35.05 | 5.25 | 29.08 | 135 | -16 | 32 | |||
| 19 Mar | 3845.20 | 29.8 | -1.65 | 28.77 | 5 | -1 | 48 | |||
| 18 Mar | 3833.85 | 30.9 | 3.65 | 29.82 | 476 | 49 | 49 | |||
| 17 Mar | 3825.30 | 27.25 | 0 | 7.36 | 0 | 0 | 0 | |||
| 13 Mar | 3797.10 | 27.25 | 0 | 7.48 | 0 | 0 | 0 | |||
For Avenue Supermarts Limited - strike price 4250 expiring on 24APR2025
Delta for 4250 CE is 0.32
Historical price for 4250 CE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 46.05, which was -22.45 lower than the previous day. The implied volatity was 28.79, the open interest changed by 9 which increased total open position to 161
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 69.2, which was 26.75 higher than the previous day. The implied volatity was 33.12, the open interest changed by 29 which increased total open position to 152
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 43, which was -7.55 lower than the previous day. The implied volatity was 31.59, the open interest changed by 16 which increased total open position to 122
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 51.2, which was 8.6 higher than the previous day. The implied volatity was 35.44, the open interest changed by -30 which decreased total open position to 106
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 41, which was -57.9 lower than the previous day. The implied volatity was 28.54, the open interest changed by -29 which decreased total open position to 141
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 99.85, which was 9.8 higher than the previous day. The implied volatity was 32.97, the open interest changed by 31 which increased total open position to 174
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 85.3, which was 25.45 higher than the previous day. The implied volatity was 33.65, the open interest changed by -10 which decreased total open position to 144
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 61.65, which was -19.25 lower than the previous day. The implied volatity was 34.40, the open interest changed by -6 which decreased total open position to 153
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 80.05, which was -3.1 lower than the previous day. The implied volatity was 31.55, the open interest changed by 106 which increased total open position to 159
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 84, which was 38.45 higher than the previous day. The implied volatity was 31.83, the open interest changed by -3 which decreased total open position to 53
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 45.4, which was -25.3 lower than the previous day. The implied volatity was 31.50, the open interest changed by -2 which decreased total open position to 58
On 25 Mar DMART was trading at 3998.80. The strike last trading price was 68.7, which was 30.35 higher than the previous day. The implied volatity was 33.60, the open interest changed by 30 which increased total open position to 60
On 24 Mar DMART was trading at 3905.10. The strike last trading price was 38.35, which was 3.3 higher than the previous day. The implied volatity was 30.24, the open interest changed by -2 which decreased total open position to 30
On 21 Mar DMART was trading at 3892.20. The strike last trading price was 35.05, which was -0.3 lower than the previous day. The implied volatity was 27.43, the open interest changed by 0 which decreased total open position to 32
On 20 Mar DMART was trading at 3884.40. The strike last trading price was 35.05, which was 5.25 higher than the previous day. The implied volatity was 29.08, the open interest changed by -16 which decreased total open position to 32
On 19 Mar DMART was trading at 3845.20. The strike last trading price was 29.8, which was -1.65 lower than the previous day. The implied volatity was 28.77, the open interest changed by -1 which decreased total open position to 48
On 18 Mar DMART was trading at 3833.85. The strike last trading price was 30.9, which was 3.65 higher than the previous day. The implied volatity was 29.82, the open interest changed by 49 which increased total open position to 49
On 17 Mar DMART was trading at 3825.30. The strike last trading price was 27.25, which was 0 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0
On 13 Mar DMART was trading at 3797.10. The strike last trading price was 27.25, which was 0 lower than the previous day. The implied volatity was 7.48, the open interest changed by 0 which decreased total open position to 0
| DMART 24APR2025 4250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 2.99
Theta: -4.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 4131.50 | 200.6 | 13.85 | 44.12 | 45 | 8 | 63 |
| 9 Apr | 4139.30 | 189.55 | -45.45 | 39.60 | 56 | 22 | 54 |
| 8 Apr | 4053.85 | 235 | -24.3 | 36.98 | 54 | -1 | 32 |
| 7 Apr | 4023.15 | 257.3 | 2.3 | 38.42 | 27 | 13 | 32 |
| 4 Apr | 4039.90 | 255 | 54.5 | 36.94 | 12 | -3 | 20 |
| 3 Apr | 4157.80 | 200.45 | -34.7 | 40.60 | 57 | 7 | 25 |
| 2 Apr | 4121.45 | 234.95 | -51.15 | 41.18 | 44 | 16 | 19 |
| 1 Apr | 4003.60 | 286.1 | 74 | 39.23 | 7 | -1 | 2 |
| 28 Mar | 4083.20 | 212.1 | -511.45 | 27.71 | 13 | 3 | 3 |
| 27 Mar | 4065.00 | 723.55 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 3945.70 | 723.55 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 3998.80 | 723.55 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 3905.10 | 723.55 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 3892.20 | 723.55 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3884.40 | 723.55 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3845.20 | 723.55 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3833.85 | 723.55 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3825.30 | 723.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3797.10 | 723.55 | 0 | - | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4250 expiring on 24APR2025
Delta for 4250 PE is -0.61
Historical price for 4250 PE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 200.6, which was 13.85 higher than the previous day. The implied volatity was 44.12, the open interest changed by 8 which increased total open position to 63
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 189.55, which was -45.45 lower than the previous day. The implied volatity was 39.60, the open interest changed by 22 which increased total open position to 54
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 235, which was -24.3 lower than the previous day. The implied volatity was 36.98, the open interest changed by -1 which decreased total open position to 32
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 257.3, which was 2.3 higher than the previous day. The implied volatity was 38.42, the open interest changed by 13 which increased total open position to 32
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 255, which was 54.5 higher than the previous day. The implied volatity was 36.94, the open interest changed by -3 which decreased total open position to 20
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 200.45, which was -34.7 lower than the previous day. The implied volatity was 40.60, the open interest changed by 7 which increased total open position to 25
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 234.95, which was -51.15 lower than the previous day. The implied volatity was 41.18, the open interest changed by 16 which increased total open position to 19
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 286.1, which was 74 higher than the previous day. The implied volatity was 39.23, the open interest changed by -1 which decreased total open position to 2
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 212.1, which was -511.45 lower than the previous day. The implied volatity was 27.71, the open interest changed by 3 which increased total open position to 3
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 723.55, 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 26 Mar DMART was trading at 3945.70. The strike last trading price was 723.55, 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 25 Mar DMART was trading at 3998.80. The strike last trading price was 723.55, 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 24 Mar DMART was trading at 3905.10. The strike last trading price was 723.55, 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 21 Mar DMART was trading at 3892.20. The strike last trading price was 723.55, 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 20 Mar DMART was trading at 3884.40. The strike last trading price was 723.55, 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 19 Mar DMART was trading at 3845.20. The strike last trading price was 723.55, 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 18 Mar DMART was trading at 3833.85. The strike last trading price was 723.55, 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 17 Mar DMART was trading at 3825.30. The strike last trading price was 723.55, 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 13 Mar DMART was trading at 3797.10. The strike last trading price was 723.55, 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
