Historical option data for DMART
20 May 2026 04:10 PM IST
| DMART 26-May-2026 (5d) 4300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.01
Theta: -3.19
Gamma: 0.0018
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 4144.20 | 14.05 | -18.85 (-57.29%) | 26.68 | 3,410 | 178 | 848 | |||||||||
| 19 May | 4236.00 | 31.15 | -37.6 (-54.69%) | 24.22 | 3,251 | 177 | 667 | |||||||||
| 18 May | 4304.70 | 71.7 | -43.5 (-37.76%) | 24.99 | 1,544 | 94 | 490 | |||||||||
| 15 May | 4358.70 | 114.65 | 1 (0.88%) | 26.2 | 279 | -14 | 398 | |||||||||
| 14 May | 4341.40 | 114 | -0.75 (-0.65%) | 27.52 | 1,245 | 210 | 413 | |||||||||
| 13 May | 4334.70 | 110.25 | -6.3 (-5.41%) | 0 | 107 | 25 | 201 | |||||||||
| 12 May | 4331.70 | 115.6 | -43.05 (-27.14%) | 0 | 170 | 1 | 179 | |||||||||
| 11 May | 4389.40 | 160.2 | -7.4 (-4.42%) | 0 | 140 | -26 | 177 | |||||||||
| 8 May | 4402.10 | 165.35 | 6.3 (3.96%) | 26.71 | 91 | -9 | 203 | |||||||||
| 7 May | 4386.50 | 157.6 | -30.25 (-16.10%) | 24.95 | 147 | -5 | 212 | |||||||||
| 6 May | 4432.20 | 178.65 | 26.9 (17.73%) | 25.86 | 362 | -27 | 215 | |||||||||
| 5 May | 4358.70 | 149.8 | -10.55 (-6.58%) | 29.09 | 848 | 146 | 243 | |||||||||
| 4 May | 4376.50 | 157.8 | -224.6 (-58.73%) | 26.03 | 437 | 86 | 92 | |||||||||
| 30 Apr | 4585.90 | 382.4 | -7.6 (-1.95%) | 35.2 | 7 | 0 | 6 | |||||||||
| 29 Apr | 4593.40 | 390 | 44.3 (12.81%) | 33.87 | 1 | 0 | 5 | |||||||||
| 28 Apr | 4544.40 | 345.7 | 41.7 (13.72%) | 29.77 | 2 | 0 | 3 | |||||||||
| 27 Apr | 4507.10 | 304 | 34 (12.59%) | 35.14 | 2 | 1 | 2 | |||||||||
| 24 Apr | 4443.50 | 270 | -91 (-25.21%) | 34.27 | 1 | 0 | 1 | |||||||||
| 23 Apr | 4521.20 | 361 | -18.05 (-4.76%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 4594.80 | 361 | -18.05 (-4.76%) | 28.66 | 0 | 0 | 1 | |||||||||
| 21 Apr | 4589.40 | 361 | 262.8 (267.62%) | 28.66 | 1 | 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 | 98.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 4368.80 | 98.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 4466.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 4551.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 4362.40 | 98.2 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 4271.10 | 98.2 | 0 (0.00%) | 4.52 | 0 | 0 | 0 | |||||||||
| 30 Mar | 3956.80 | 0 | 0 (0.00%) | 4.49 | 0 | 0 | 0 | |||||||||
| 27 Mar | 3903.20 | 0 | 0 (0.00%) | 5.12 | 0 | 0 | 0 | |||||||||
| 25 Mar | 3910.80 | 0 | 0 (0.00%) | 4.88 | 0 | 0 | 0 | |||||||||
| 24 Mar | 3756.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 3655.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 3770.80 | 0 | 0 (0.00%) | 6.14 | 0 | 0 | 0 | |||||||||
| 19 Mar | 3808.20 | 0 | 0 (0.00%) | 6.16 | 0 | 0 | 0 | |||||||||
| 18 Mar | 3844.00 | 0 | 0 (0.00%) | 5.11 | 0 | 0 | 0 | |||||||||
| 17 Mar | 3781.40 | 0 | 0 (0.00%) | 5.16 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3817.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3834.30 | 0 | 0 (0.00%) | 5.13 | 0 | 0 | 0 | |||||||||
| 12 Mar | 3953.60 | 0 | 0 (0.00%) | 3.36 | 0 | 0 | 0 | |||||||||
| 11 Mar | 3944.80 | 0 | 0 (0.00%) | 3.52 | 0 | 0 | 0 | |||||||||
| 10 Mar | 3946.80 | 0 | 0 (0.00%) | 3.58 | 0 | 0 | 0 | |||||||||
| 9 Mar | 3966.20 | 0 | 0 (0.00%) | 3.29 | 0 | 0 | 0 | |||||||||
| 6 Mar | 3875.80 | 0 | 0 (0.00%) | 4.31 | 0 | 0 | 0 | |||||||||
| 5 Mar | 3835.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3760.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3802.50 | 0 | 0 (0.00%) | 5 | 0 | 0 | 0 | |||||||||
| 27 Feb | 3847.60 | 0 | 0 (0.00%) | 4.17 | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 4300 expiring on 26MAY2026
Delta for 4300 CE is 0.18
Historical price for 4300 CE is as follows
On 20 May DMART was trading at 4144.20. The strike last trading price was 14.05, which was -18.85 lower than the previous day. The implied volatity was 26.68, the open interest changed by 178 which increased total open position to 848
On 19 May DMART was trading at 4236.00. The strike last trading price was 31.15, which was -37.6 lower than the previous day. The implied volatity was 24.22, the open interest changed by 177 which increased total open position to 667
On 18 May DMART was trading at 4304.70. The strike last trading price was 71.7, which was -43.5 lower than the previous day. The implied volatity was 24.99, the open interest changed by 94 which increased total open position to 490
On 15 May DMART was trading at 4358.70. The strike last trading price was 114.65, which was 1 higher than the previous day. The implied volatity was 26.2, the open interest changed by -14 which decreased total open position to 398
On 14 May DMART was trading at 4341.40. The strike last trading price was 114, which was -0.75 lower than the previous day. The implied volatity was 27.52, the open interest changed by 210 which increased total open position to 413
On 13 May DMART was trading at 4334.70. The strike last trading price was 110.25, which was -6.3 lower than the previous day. The implied volatity was 0, the open interest changed by 25 which increased total open position to 201
On 12 May DMART was trading at 4331.70. The strike last trading price was 115.6, which was -43.05 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 179
On 11 May DMART was trading at 4389.40. The strike last trading price was 160.2, which was -7.4 lower than the previous day. The implied volatity was 0, the open interest changed by -26 which decreased total open position to 177
On 8 May DMART was trading at 4402.10. The strike last trading price was 165.35, which was 6.3 higher than the previous day. The implied volatity was 26.71, the open interest changed by -9 which decreased total open position to 203
On 7 May DMART was trading at 4386.50. The strike last trading price was 157.6, which was -30.25 lower than the previous day. The implied volatity was 24.95, the open interest changed by -5 which decreased total open position to 212
On 6 May DMART was trading at 4432.20. The strike last trading price was 178.65, which was 26.9 higher than the previous day. The implied volatity was 25.86, the open interest changed by -27 which decreased total open position to 215
On 5 May DMART was trading at 4358.70. The strike last trading price was 149.8, which was -10.55 lower than the previous day. The implied volatity was 29.09, the open interest changed by 146 which increased total open position to 243
On 4 May DMART was trading at 4376.50. The strike last trading price was 157.8, which was -224.6 lower than the previous day. The implied volatity was 26.03, the open interest changed by 86 which increased total open position to 92
On 30 Apr DMART was trading at 4585.90. The strike last trading price was 382.4, which was -7.6 lower than the previous day. The implied volatity was 35.2, the open interest changed by 0 which decreased total open position to 6
On 29 Apr DMART was trading at 4593.40. The strike last trading price was 390, which was 44.3 higher than the previous day. The implied volatity was 33.87, the open interest changed by 0 which decreased total open position to 5
On 28 Apr DMART was trading at 4544.40. The strike last trading price was 345.7, which was 41.7 higher than the previous day. The implied volatity was 29.77, the open interest changed by 0 which decreased total open position to 3
On 27 Apr DMART was trading at 4507.10. The strike last trading price was 304, which was 34 higher than the previous day. The implied volatity was 35.14, the open interest changed by 1 which increased total open position to 2
On 24 Apr DMART was trading at 4443.50. The strike last trading price was 270, which was -91 lower than the previous day. The implied volatity was 34.27, the open interest changed by 0 which decreased total open position to 1
On 23 Apr DMART was trading at 4521.20. The strike last trading price was 361, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr DMART was trading at 4594.80. The strike last trading price was 361, which was -18.05 lower than the previous day. The implied volatity was 28.66, the open interest changed by 0 which decreased total open position to 1
On 21 Apr DMART was trading at 4589.40. The strike last trading price was 361, which was 262.8 higher than the previous day. The implied volatity was 28.66, 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 98.2, 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 98.2, 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 98.2, 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 98.2, which was 0 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0
On 30 Mar DMART was trading at 3956.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.49, 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 0, which was 0 lower than the previous day. The implied volatity was 5.12, 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 0, which was 0 lower than the previous day. The implied volatity was 4.88, 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 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 Mar DMART was trading at 3655.60. 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 20 Mar DMART was trading at 3770.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.14, 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 0, which was 0 lower than the previous day. The implied volatity was 6.16, 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 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 17 Mar DMART was trading at 3781.40. 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 16 Mar DMART was trading at 3817.90. 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 13 Mar DMART was trading at 3834.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.13, 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 0, which was 0 lower than the previous day. The implied volatity was 3.36, 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 0, which was 0 lower than the previous day. The implied volatity was 3.52, 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 0, which was 0 lower than the previous day. The implied volatity was 3.58, 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 0, which was 0 lower than the previous day. The implied volatity was 3.29, 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 0, which was 0 lower than the previous day. The implied volatity was 4.31, 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 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 Mar DMART was trading at 3760.90. 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 2 Mar DMART was trading at 3802.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5, 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 0, which was 0 lower than the previous day. The implied volatity was 4.17, the open interest changed by 0 which decreased total open position to 0
| DMART 26-May-2026 (5d) 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0.01
Theta: -0.04
Gamma: 0.00117
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 4144.20 | 143.45 | 46.6 (48.12%) | 15.05 | 577 | -76 | 253 |
| 19 May | 4236.00 | 97.9 | 34.25 (53.81%) | 23.53 | 1,884 | -72 | 329 |
| 18 May | 4304.70 | 60 | 16.65 (38.41%) | 24.92 | 1,618 | 28 | 401 |
| 15 May | 4358.70 | 41.15 | -12.6 (-23.44%) | 22.76 | 794 | -32 | 376 |
| 14 May | 4341.40 | 53.45 | -8.65 (-13.93%) | 23.88 | 2,662 | 15 | 411 |
| 13 May | 4334.70 | 64 | -3.9 (-5.74%) | 24.91 | 932 | 32 | 397 |
| 12 May | 4331.70 | 67 | 12.4 (22.71%) | 0 | 1,076 | -76 | 364 |
| 11 May | 4389.40 | 52.85 | -1.3 (-2.40%) | 0 | 687 | 28 | 439 |
| 8 May | 4402.10 | 55.5 | -8.25 (-12.94%) | 25.71 | 888 | -16 | 411 |
| 7 May | 4386.50 | 65 | 10.3 (18.83%) | 27.1 | 949 | -50 | 431 |
| 6 May | 4432.20 | 63.45 | -20.55 (-24.46%) | 28.52 | 1,181 | -40 | 477 |
| 5 May | 4358.70 | 85.4 | -12.15 (-12.46%) | 26.5 | 1,760 | -68 | 517 |
| 4 May | 4376.50 | 99.95 | 52.8 (111.98%) | 32.25 | 3,655 | 426 | 588 |
| 30 Apr | 4585.90 | 44 | -6.95 (-13.64%) | 32.68 | 344 | 3 | 165 |
| 29 Apr | 4593.40 | 49.9 | -17.4 (-25.85%) | 33.05 | 298 | 46 | 162 |
| 28 Apr | 4544.40 | 67.6 | -16.45 (-19.57%) | 34.06 | 116 | -7 | 103 |
| 27 Apr | 4507.10 | 86 | -25.3 (-22.73%) | 35 | 62 | 30 | 109 |
| 24 Apr | 4443.50 | 112 | 19.9 (21.61%) | 35.08 | 36 | -1 | 76 |
| 23 Apr | 4521.20 | 92.05 | 28.9 (45.76%) | 35.45 | 33 | 8 | 88 |
| 22 Apr | 4594.80 | 63.15 | -13.6 (-17.72%) | 33.7 | 38 | 29 | 80 |
| 21 Apr | 4589.40 | 73.65 | -12.95 (-14.95%) | 34.72 | 67 | 7 | 20 |
| 20 Apr | 4605.20 | 86.6 | -0.4 (-0.46%) | 36.11 | 15 | 4 | 9 |
| 17 Apr | 4628.50 | 87 | -47.85 (-35.48%) | 38.38 | 7 | 3 | 5 |
| 16 Apr | 4428.30 | 134.85 | -343.2 (-71.79%) | 35.69 | 2 | 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%) | 2.91 | 0 | 0 | 0 |
| 9 Apr | 4415.60 | 478.05 | 0 (0.00%) | 2.88 | 0 | 0 | 0 |
| 8 Apr | 4368.80 | 478.05 | 0 (0.00%) | 2.18 | 0 | 0 | 0 |
| 7 Apr | 4466.00 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 4551.30 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 4362.40 | 478.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 4271.10 | 478.05 | 0 (0.00%) | 0.34 | 0 | 0 | 0 |
| 30 Mar | 3956.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 3903.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 3910.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 3756.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 3655.60 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 3770.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 3808.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 3844.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 17 Mar | 3781.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 3817.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 3834.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 3953.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 3944.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 3946.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 3966.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 3875.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 3835.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 3760.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 3802.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 3847.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4300 expiring on 26MAY2026
Delta for 4300 PE is -0.95
Historical price for 4300 PE is as follows
On 20 May DMART was trading at 4144.20. The strike last trading price was 143.45, which was 46.6 higher than the previous day. The implied volatity was 15.05, the open interest changed by -76 which decreased total open position to 253
On 19 May DMART was trading at 4236.00. The strike last trading price was 97.9, which was 34.25 higher than the previous day. The implied volatity was 23.53, the open interest changed by -72 which decreased total open position to 329
On 18 May DMART was trading at 4304.70. The strike last trading price was 60, which was 16.65 higher than the previous day. The implied volatity was 24.92, the open interest changed by 28 which increased total open position to 401
On 15 May DMART was trading at 4358.70. The strike last trading price was 41.15, which was -12.6 lower than the previous day. The implied volatity was 22.76, the open interest changed by -32 which decreased total open position to 376
On 14 May DMART was trading at 4341.40. The strike last trading price was 53.45, which was -8.65 lower than the previous day. The implied volatity was 23.88, the open interest changed by 15 which increased total open position to 411
On 13 May DMART was trading at 4334.70. The strike last trading price was 64, which was -3.9 lower than the previous day. The implied volatity was 24.91, the open interest changed by 32 which increased total open position to 397
On 12 May DMART was trading at 4331.70. The strike last trading price was 67, which was 12.4 higher than the previous day. The implied volatity was 0, the open interest changed by -76 which decreased total open position to 364
On 11 May DMART was trading at 4389.40. The strike last trading price was 52.85, which was -1.3 lower than the previous day. The implied volatity was 0, the open interest changed by 28 which increased total open position to 439
On 8 May DMART was trading at 4402.10. The strike last trading price was 55.5, which was -8.25 lower than the previous day. The implied volatity was 25.71, the open interest changed by -16 which decreased total open position to 411
On 7 May DMART was trading at 4386.50. The strike last trading price was 65, which was 10.3 higher than the previous day. The implied volatity was 27.1, the open interest changed by -50 which decreased total open position to 431
On 6 May DMART was trading at 4432.20. The strike last trading price was 63.45, which was -20.55 lower than the previous day. The implied volatity was 28.52, the open interest changed by -40 which decreased total open position to 477
On 5 May DMART was trading at 4358.70. The strike last trading price was 85.4, which was -12.15 lower than the previous day. The implied volatity was 26.5, the open interest changed by -68 which decreased total open position to 517
On 4 May DMART was trading at 4376.50. The strike last trading price was 99.95, which was 52.8 higher than the previous day. The implied volatity was 32.25, the open interest changed by 426 which increased total open position to 588
On 30 Apr DMART was trading at 4585.90. The strike last trading price was 44, which was -6.95 lower than the previous day. The implied volatity was 32.68, the open interest changed by 3 which increased total open position to 165
On 29 Apr DMART was trading at 4593.40. The strike last trading price was 49.9, which was -17.4 lower than the previous day. The implied volatity was 33.05, the open interest changed by 46 which increased total open position to 162
On 28 Apr DMART was trading at 4544.40. The strike last trading price was 67.6, which was -16.45 lower than the previous day. The implied volatity was 34.06, the open interest changed by -7 which decreased total open position to 103
On 27 Apr DMART was trading at 4507.10. The strike last trading price was 86, which was -25.3 lower than the previous day. The implied volatity was 35, the open interest changed by 30 which increased total open position to 109
On 24 Apr DMART was trading at 4443.50. The strike last trading price was 112, which was 19.9 higher than the previous day. The implied volatity was 35.08, the open interest changed by -1 which decreased total open position to 76
On 23 Apr DMART was trading at 4521.20. The strike last trading price was 92.05, which was 28.9 higher than the previous day. The implied volatity was 35.45, the open interest changed by 8 which increased total open position to 88
On 22 Apr DMART was trading at 4594.80. The strike last trading price was 63.15, which was -13.6 lower than the previous day. The implied volatity was 33.7, the open interest changed by 29 which increased total open position to 80
On 21 Apr DMART was trading at 4589.40. The strike last trading price was 73.65, which was -12.95 lower than the previous day. The implied volatity was 34.72, the open interest changed by 7 which increased total open position to 20
On 20 Apr DMART was trading at 4605.20. The strike last trading price was 86.6, which was -0.4 lower than the previous day. The implied volatity was 36.11, the open interest changed by 4 which increased total open position to 9
On 17 Apr DMART was trading at 4628.50. The strike last trading price was 87, which was -47.85 lower than the previous day. The implied volatity was 38.38, the open interest changed by 3 which increased total open position to 5
On 16 Apr DMART was trading at 4428.30. The strike last trading price was 134.85, which was -343.2 lower than the previous day. The implied volatity was 35.69, 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 2.91, 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 478.05, which was 0 lower than the previous day. The implied volatity was 2.88, 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 478.05, which was 0 lower than the previous day. The implied volatity was 2.18, 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 478.05, 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 478.05, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 30 Mar DMART was trading at 3956.80. 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 27 Mar DMART was trading at 3903.20. 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 25 Mar DMART was trading at 3910.80. 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 24 Mar DMART was trading at 3756.50. 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 Mar DMART was trading at 3655.60. 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 20 Mar DMART was trading at 3770.80. 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 19 Mar DMART was trading at 3808.20. 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 18 Mar DMART was trading at 3844.00. 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 17 Mar DMART was trading at 3781.40. 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 16 Mar DMART was trading at 3817.90. 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 13 Mar DMART was trading at 3834.30. 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 12 Mar DMART was trading at 3953.60. 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 11 Mar DMART was trading at 3944.80. 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 10 Mar DMART was trading at 3946.80. 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 9 Mar DMART was trading at 3966.20. 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 6 Mar DMART was trading at 3875.80. 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 5 Mar DMART was trading at 3835.40. 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 4 Mar DMART was trading at 3760.90. 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 2 Mar DMART was trading at 3802.50. 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 27 Feb DMART was trading at 3847.60. 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
