DMART
Avenue Supermarts Limited
Historical option data for DMART
16 Apr 2026 11:50 PM IST
| DMART 28-Apr-2026 (11d) 4250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.81
Vega: 0.02
Theta: -2.67
Gamma: 0.00118
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 4428.30 | 216.9 | -45.99999999999997 | 28.03 | 91 | -12 | 468 | |||||||||
| 15 Apr | 4473.30 | 259.65 | 19.549999999999983 | 33.31 | 22 | -4 | 479 | |||||||||
| 13 Apr | 4448.00 | 237.55 | 16.900000000000006 | 27.97 | 156 | -6 | 482 | |||||||||
| 10 Apr | 4400.60 | 222.35 | -14.300000000000011 | 31.6 | 101 | -35 | 489 | |||||||||
| 9 Apr | 4415.60 | 238 | 25.6 | 33.32 | 35 | -11 | 524 | |||||||||
| 8 Apr | 4368.80 | 213.85 | -72 | 31.43 | 40 | -15 | 538 | |||||||||
| 7 Apr | 4466.00 | 284.25 | -56.75 | 31.64 | 29 | 3 | 554 | |||||||||
| 6 Apr | 4551.30 | 339.6 | 124.2 | 30.1 | 227 | 22 | 551 | |||||||||
| 2 Apr | 4362.40 | 206.55 | 27.85 | 31.39 | 3,388 | 102 | 529 | |||||||||
| 1 Apr | 4271.10 | 185.6 | 141.1 | 35.29 | 4,136 | 325 | 422 | |||||||||
| 30 Mar | 3956.80 | 47 | 16.6 | 27.48 | 466 | 23 | 84 | |||||||||
| 27 Mar | 3903.20 | 33.35 | 2.5 | 27.56 | 47 | 11 | 60 | |||||||||
| 25 Mar | 3910.80 | 30.85 | 13.65 | 25.55 | 30 | -3 | 48 | |||||||||
| 24 Mar | 3756.50 | 17.2 | 1.2 | 28.93 | 35 | 30 | 51 | |||||||||
| 23 Mar | 3655.60 | 16 | -7 | 33.46 | 2 | 0 | 21 | |||||||||
| 20 Mar | 3770.80 | 23 | 0 | 29.28 | 1 | 0 | 21 | |||||||||
| 19 Mar | 3808.20 | 23 | -27 | 25.57 | 11 | 0 | 12 | |||||||||
| 18 Mar | 3844.00 | 50 | -1.9 | - | 0 | 0 | 12 | |||||||||
| 17 Mar | 3781.40 | 50 | -1.9 | - | 5 | 0 | 12 | |||||||||
| 16 Mar | 3817.90 | 50 | -1.9 | - | 5 | 1 | 0 | |||||||||
| 13 Mar | 3834.30 | 50 | -1.9 | 30.96 | 5 | 1 | 12 | |||||||||
| 12 Mar | 3953.60 | 51.9 | -0.6 | 24.69 | 13 | 0 | 9 | |||||||||
| 11 Mar | 3944.80 | 53.2 | -3.8 | - | 0 | 0 | 9 | |||||||||
| 10 Mar | 3946.80 | 53.2 | -3.8 | 23.68 | 7 | 4 | 6 | |||||||||
| 9 Mar | 3966.20 | 57 | 17 | 23.71 | 4 | -2 | 0 | |||||||||
| 6 Mar | 3875.80 | 40 | -32.15 | 23.59 | 2 | 0 | 0 | |||||||||
| 5 Mar | 3835.40 | 72.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3760.90 | 72.15 | 0 | 6.91 | 0 | 0 | 0 | |||||||||
| 2 Mar | 3802.50 | 72.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 3847.60 | 72.15 | 0 | 5.34 | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 4250 expiring on 28APR2026
Delta for 4250 CE is 0.81
Historical price for 4250 CE is as follows
On 16 Apr DMART was trading at 4428.30. The strike last trading price was 216.9, which was -45.99999999999997 lower than the previous day. The implied volatity was 28.03, the open interest changed by -12 which decreased total open position to 468
On 15 Apr DMART was trading at 4473.30. The strike last trading price was 259.65, which was 19.549999999999983 higher than the previous day. The implied volatity was 33.31, the open interest changed by -4 which decreased total open position to 479
On 13 Apr DMART was trading at 4448.00. The strike last trading price was 237.55, which was 16.900000000000006 higher than the previous day. The implied volatity was 27.97, the open interest changed by -6 which decreased total open position to 482
On 10 Apr DMART was trading at 4400.60. The strike last trading price was 222.35, which was -14.300000000000011 lower than the previous day. The implied volatity was 31.6, the open interest changed by -35 which decreased total open position to 489
On 9 Apr DMART was trading at 4415.60. The strike last trading price was 238, which was 25.6 higher than the previous day. The implied volatity was 33.32, the open interest changed by -11 which decreased total open position to 524
On 8 Apr DMART was trading at 4368.80. The strike last trading price was 213.85, which was -72 lower than the previous day. The implied volatity was 31.43, the open interest changed by -15 which decreased total open position to 538
On 7 Apr DMART was trading at 4466.00. The strike last trading price was 284.25, which was -56.75 lower than the previous day. The implied volatity was 31.64, the open interest changed by 3 which increased total open position to 554
On 6 Apr DMART was trading at 4551.30. The strike last trading price was 339.6, which was 124.2 higher than the previous day. The implied volatity was 30.1, the open interest changed by 22 which increased total open position to 551
On 2 Apr DMART was trading at 4362.40. The strike last trading price was 206.55, which was 27.85 higher than the previous day. The implied volatity was 31.39, the open interest changed by 102 which increased total open position to 529
On 1 Apr DMART was trading at 4271.10. The strike last trading price was 185.6, which was 141.1 higher than the previous day. The implied volatity was 35.29, the open interest changed by 325 which increased total open position to 422
On 30 Mar DMART was trading at 3956.80. The strike last trading price was 47, which was 16.6 higher than the previous day. The implied volatity was 27.48, the open interest changed by 23 which increased total open position to 84
On 27 Mar DMART was trading at 3903.20. The strike last trading price was 33.35, which was 2.5 higher than the previous day. The implied volatity was 27.56, the open interest changed by 11 which increased total open position to 60
On 25 Mar DMART was trading at 3910.80. The strike last trading price was 30.85, which was 13.65 higher than the previous day. The implied volatity was 25.55, the open interest changed by -3 which decreased total open position to 48
On 24 Mar DMART was trading at 3756.50. The strike last trading price was 17.2, which was 1.2 higher than the previous day. The implied volatity was 28.93, the open interest changed by 30 which increased total open position to 51
On 23 Mar DMART was trading at 3655.60. The strike last trading price was 16, which was -7 lower than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 21
On 20 Mar DMART was trading at 3770.80. The strike last trading price was 23, which was 0 lower than the previous day. The implied volatity was 29.28, the open interest changed by 0 which decreased total open position to 21
On 19 Mar DMART was trading at 3808.20. The strike last trading price was 23, which was -27 lower than the previous day. The implied volatity was 25.57, the open interest changed by 0 which decreased total open position to 12
On 18 Mar DMART was trading at 3844.00. The strike last trading price was 50, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Mar DMART was trading at 3781.40. The strike last trading price was 50, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 16 Mar DMART was trading at 3817.90. The strike last trading price was 50, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar DMART was trading at 3834.30. The strike last trading price was 50, which was -1.9 lower than the previous day. The implied volatity was 30.96, the open interest changed by 1 which increased total open position to 12
On 12 Mar DMART was trading at 3953.60. The strike last trading price was 51.9, which was -0.6 lower than the previous day. The implied volatity was 24.69, the open interest changed by 0 which decreased total open position to 9
On 11 Mar DMART was trading at 3944.80. The strike last trading price was 53.2, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Mar DMART was trading at 3946.80. The strike last trading price was 53.2, which was -3.8 lower than the previous day. The implied volatity was 23.68, the open interest changed by 4 which increased total open position to 6
On 9 Mar DMART was trading at 3966.20. The strike last trading price was 57, which was 17 higher than the previous day. The implied volatity was 23.71, the open interest changed by -2 which decreased total open position to 0
On 6 Mar DMART was trading at 3875.80. The strike last trading price was 40, which was -32.15 lower than the previous day. The implied volatity was 23.59, 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 72.15, 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 72.15, which was 0 lower than the previous day. The implied volatity was 6.91, 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 72.15, 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 72.15, which was 0 lower than the previous day. The implied volatity was 5.34, the open interest changed by 0 which decreased total open position to 0
| DMART 28-Apr-2026 (11d) 4250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0.02
Theta: -2.52
Gamma: 0.00113
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 4428.30 | 31 | 1.5 | 31.24 | 697 | -37 | 624 |
| 15 Apr | 4473.30 | 29.9 | -19.9 | 32.35 | 493 | 62 | 665 |
| 13 Apr | 4448.00 | 48.45 | -3.8999999999999986 | 35.66 | 458 | -23 | 604 |
| 10 Apr | 4400.60 | 54 | -2.8999999999999986 | 30.06 | 565 | -6 | 628 |
| 9 Apr | 4415.60 | 57.3 | -22.75 | 32.24 | 316 | -13 | 635 |
| 8 Apr | 4368.80 | 78.8 | 10.6 | 35.03 | 601 | -63 | 642 |
| 7 Apr | 4466.00 | 67 | 8.5 | 38.2 | 419 | 13 | 705 |
| 6 Apr | 4551.30 | 60.9 | -70.4 | 40.55 | 1,071 | 68 | 691 |
| 2 Apr | 4362.40 | 133.45 | -17.5 | 40.55 | 2,710 | 211 | 630 |
| 1 Apr | 4271.10 | 146.1 | -278.15 | 36.41 | 1,969 | 418 | 418 |
| 30 Mar | 3956.80 | 424.25 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 3903.20 | 424.25 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 3910.80 | 424.25 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 3756.50 | 424.25 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3655.60 | 424.25 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3770.80 | 424.25 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3808.20 | 424.25 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3844.00 | 424.25 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3781.40 | 424.25 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 3817.90 | 424.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3834.30 | 424.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3953.60 | 424.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3944.80 | 424.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3946.80 | 424.25 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 3966.20 | 424.25 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3875.80 | 424.25 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 3835.40 | 424.25 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3760.90 | 424.25 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 3802.50 | 424.25 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3847.60 | 424.25 | 0 | - | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4250 expiring on 28APR2026
Delta for 4250 PE is -0.21
Historical price for 4250 PE is as follows
On 16 Apr DMART was trading at 4428.30. The strike last trading price was 31, which was 1.5 higher than the previous day. The implied volatity was 31.24, the open interest changed by -37 which decreased total open position to 624
On 15 Apr DMART was trading at 4473.30. The strike last trading price was 29.9, which was -19.9 lower than the previous day. The implied volatity was 32.35, the open interest changed by 62 which increased total open position to 665
On 13 Apr DMART was trading at 4448.00. The strike last trading price was 48.45, which was -3.8999999999999986 lower than the previous day. The implied volatity was 35.66, the open interest changed by -23 which decreased total open position to 604
On 10 Apr DMART was trading at 4400.60. The strike last trading price was 54, which was -2.8999999999999986 lower than the previous day. The implied volatity was 30.06, the open interest changed by -6 which decreased total open position to 628
On 9 Apr DMART was trading at 4415.60. The strike last trading price was 57.3, which was -22.75 lower than the previous day. The implied volatity was 32.24, the open interest changed by -13 which decreased total open position to 635
On 8 Apr DMART was trading at 4368.80. The strike last trading price was 78.8, which was 10.6 higher than the previous day. The implied volatity was 35.03, the open interest changed by -63 which decreased total open position to 642
On 7 Apr DMART was trading at 4466.00. The strike last trading price was 67, which was 8.5 higher than the previous day. The implied volatity was 38.2, the open interest changed by 13 which increased total open position to 705
On 6 Apr DMART was trading at 4551.30. The strike last trading price was 60.9, which was -70.4 lower than the previous day. The implied volatity was 40.55, the open interest changed by 68 which increased total open position to 691
On 2 Apr DMART was trading at 4362.40. The strike last trading price was 133.45, which was -17.5 lower than the previous day. The implied volatity was 40.55, the open interest changed by 211 which increased total open position to 630
On 1 Apr DMART was trading at 4271.10. The strike last trading price was 146.1, which was -278.15 lower than the previous day. The implied volatity was 36.41, the open interest changed by 418 which increased total open position to 418
On 30 Mar DMART was trading at 3956.80. The strike last trading price was 424.25, 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 27 Mar DMART was trading at 3903.20. The strike last trading price was 424.25, 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 25 Mar DMART was trading at 3910.80. The strike last trading price was 424.25, 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 24 Mar DMART was trading at 3756.50. The strike last trading price was 424.25, 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 23 Mar DMART was trading at 3655.60. The strike last trading price was 424.25, 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 20 Mar DMART was trading at 3770.80. The strike last trading price was 424.25, 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 19 Mar DMART was trading at 3808.20. The strike last trading price was 424.25, 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 18 Mar DMART was trading at 3844.00. The strike last trading price was 424.25, 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 17 Mar DMART was trading at 3781.40. The strike last trading price was 424.25, 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 16 Mar DMART was trading at 3817.90. The strike last trading price was 424.25, 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 13 Mar DMART was trading at 3834.30. The strike last trading price was 424.25, 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 12 Mar DMART was trading at 3953.60. The strike last trading price was 424.25, 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 11 Mar DMART was trading at 3944.80. The strike last trading price was 424.25, 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 10 Mar DMART was trading at 3946.80. The strike last trading price was 424.25, 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 9 Mar DMART was trading at 3966.20. The strike last trading price was 424.25, 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 6 Mar DMART was trading at 3875.80. The strike last trading price was 424.25, 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 5 Mar DMART was trading at 3835.40. The strike last trading price was 424.25, 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 4 Mar DMART was trading at 3760.90. The strike last trading price was 424.25, 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 2 Mar DMART was trading at 3802.50. The strike last trading price was 424.25, 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 27 Feb DMART was trading at 3847.60. The strike last trading price was 424.25, 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
