DMART
Avenue Supermarts Limited
Historical option data for DMART
20 Apr 2026 04:10 PM IST
| DMART 28-Apr-2026 (7d) 4300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.01
Theta: -2.32
Gamma: 0.00065
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Apr | 4605.20 | 321 | -36.80000000000001 | 34.28 | 22 | -7 | 403 | |||||||||
| 17 Apr | 4628.50 | 364 | 188.25 | 40.52 | 172 | -33 | 410 | |||||||||
| 16 Apr | 4428.30 | 178.7 | -44.75 | 28.42 | 130 | -7 | 442 | |||||||||
| 15 Apr | 4473.30 | 216.85 | 13.599999999999994 | 32.45 | 109 | -12 | 448 | |||||||||
| 13 Apr | 4448.00 | 203.95 | 22.25 | 28.95 | 752 | -51 | 461 | |||||||||
| 10 Apr | 4400.60 | 176.7 | -25.55000000000001 | 29.72 | 509 | -41 | 515 | |||||||||
| 9 Apr | 4415.60 | 198.9 | 16.8 | 31.66 | 335 | -96 | 556 | |||||||||
| 8 Apr | 4368.80 | 181.8 | -67.8 | 31.34 | 474 | -23 | 653 | |||||||||
| 7 Apr | 4466.00 | 247.8 | -56 | 31.58 | 125 | 0 | 677 | |||||||||
| 6 Apr | 4551.30 | 300.55 | 109.7 | 30.33 | 1,357 | -215 | 681 | |||||||||
| 2 Apr | 4362.40 | 180.2 | 25.45 | 31.94 | 9,821 | 69 | 905 | |||||||||
| 1 Apr | 4271.10 | 162.3 | 127.4 | 35.65 | 9,340 | 619 | 841 | |||||||||
| 30 Mar | 3956.80 | 39 | 14.1 | 29.39 | 701 | 54 | 212 | |||||||||
| 27 Mar | 3903.20 | 27.6 | 3.55 | 28.26 | 292 | 69 | 159 | |||||||||
| 25 Mar | 3910.80 | 24.4 | 11.4 | 25.93 | 415 | 50 | 89 | |||||||||
| 24 Mar | 3756.50 | 13 | -2.1 | 28.72 | 8 | 1 | 39 | |||||||||
| 23 Mar | 3655.60 | 15.1 | 5 | 34.94 | 23 | 19 | 38 | |||||||||
| 20 Mar | 3770.80 | 10.1 | -14.9 | 25.3 | 2 | 0 | 18 | |||||||||
| 19 Mar | 3808.20 | 25 | 0 | 28.47 | 6 | 3 | 18 | |||||||||
| 18 Mar | 3844.00 | 25 | -0.95 | 26.97 | 11 | 6 | 15 | |||||||||
| 17 Mar | 3781.40 | 25.95 | -6.75 | 29.95 | 8 | 2 | 9 | |||||||||
| 16 Mar | 3817.90 | 32.7 | 0 | 30.55 | 4 | 1 | 0 | |||||||||
| 13 Mar | 3834.30 | 32.6 | -3.45 | 28.46 | 4 | 1 | 7 | |||||||||
| 12 Mar | 3953.60 | 36.05 | -5.1 | 23.35 | 1 | 2 | 0 | |||||||||
| 11 Mar | 3944.80 | 41.15 | -1.9 | 24.78 | 6 | 1 | 5 | |||||||||
| 10 Mar | 3946.80 | 43.05 | -6.85 | 23.82 | 8 | -2 | 4 | |||||||||
| 9 Mar | 3966.20 | 49.9 | 17.25 | 24.52 | 2 | 1 | 5 | |||||||||
| 6 Mar | 3875.80 | 32.65 | -22.8 | 23.73 | 4 | 2 | 2 | |||||||||
| 5 Mar | 3835.40 | 55.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 3760.90 | 55.45 | 0 | 7.58 | 0 | 0 | 0 | |||||||||
| 2 Mar | 3802.50 | 55.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3847.60 | 55.45 | 0 | 6.02 | 0 | 0 | 0 | |||||||||
| 10 Feb | 4002.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 3922.40 | 0 | 0 | 3.85 | 0 | 0 | 0 | |||||||||
| 6 Feb | 3889.90 | 0 | 0 | 4.07 | 0 | 0 | 0 | |||||||||
| 5 Feb | 3934.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 3824.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 4300 expiring on 28APR2026
Delta for 4300 CE is 0.92
Historical price for 4300 CE is as follows
On 20 Apr DMART was trading at 4605.20. The strike last trading price was 321, which was -36.80000000000001 lower than the previous day. The implied volatity was 34.28, the open interest changed by -7 which decreased total open position to 403
On 17 Apr DMART was trading at 4628.50. The strike last trading price was 364, which was 188.25 higher than the previous day. The implied volatity was 40.52, the open interest changed by -33 which decreased total open position to 410
On 16 Apr DMART was trading at 4428.30. The strike last trading price was 178.7, which was -44.75 lower than the previous day. The implied volatity was 28.42, the open interest changed by -7 which decreased total open position to 442
On 15 Apr DMART was trading at 4473.30. The strike last trading price was 216.85, which was 13.599999999999994 higher than the previous day. The implied volatity was 32.45, the open interest changed by -12 which decreased total open position to 448
On 13 Apr DMART was trading at 4448.00. The strike last trading price was 203.95, which was 22.25 higher than the previous day. The implied volatity was 28.95, the open interest changed by -51 which decreased total open position to 461
On 10 Apr DMART was trading at 4400.60. The strike last trading price was 176.7, which was -25.55000000000001 lower than the previous day. The implied volatity was 29.72, the open interest changed by -41 which decreased total open position to 515
On 9 Apr DMART was trading at 4415.60. The strike last trading price was 198.9, which was 16.8 higher than the previous day. The implied volatity was 31.66, the open interest changed by -96 which decreased total open position to 556
On 8 Apr DMART was trading at 4368.80. The strike last trading price was 181.8, which was -67.8 lower than the previous day. The implied volatity was 31.34, the open interest changed by -23 which decreased total open position to 653
On 7 Apr DMART was trading at 4466.00. The strike last trading price was 247.8, which was -56 lower than the previous day. The implied volatity was 31.58, the open interest changed by 0 which decreased total open position to 677
On 6 Apr DMART was trading at 4551.30. The strike last trading price was 300.55, which was 109.7 higher than the previous day. The implied volatity was 30.33, the open interest changed by -215 which decreased total open position to 681
On 2 Apr DMART was trading at 4362.40. The strike last trading price was 180.2, which was 25.45 higher than the previous day. The implied volatity was 31.94, the open interest changed by 69 which increased total open position to 905
On 1 Apr DMART was trading at 4271.10. The strike last trading price was 162.3, which was 127.4 higher than the previous day. The implied volatity was 35.65, the open interest changed by 619 which increased total open position to 841
On 30 Mar DMART was trading at 3956.80. The strike last trading price was 39, which was 14.1 higher than the previous day. The implied volatity was 29.39, the open interest changed by 54 which increased total open position to 212
On 27 Mar DMART was trading at 3903.20. The strike last trading price was 27.6, which was 3.55 higher than the previous day. The implied volatity was 28.26, the open interest changed by 69 which increased total open position to 159
On 25 Mar DMART was trading at 3910.80. The strike last trading price was 24.4, which was 11.4 higher than the previous day. The implied volatity was 25.93, the open interest changed by 50 which increased total open position to 89
On 24 Mar DMART was trading at 3756.50. The strike last trading price was 13, which was -2.1 lower than the previous day. The implied volatity was 28.72, the open interest changed by 1 which increased total open position to 39
On 23 Mar DMART was trading at 3655.60. The strike last trading price was 15.1, which was 5 higher than the previous day. The implied volatity was 34.94, the open interest changed by 19 which increased total open position to 38
On 20 Mar DMART was trading at 3770.80. The strike last trading price was 10.1, which was -14.9 lower than the previous day. The implied volatity was 25.3, the open interest changed by 0 which decreased total open position to 18
On 19 Mar DMART was trading at 3808.20. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 28.47, the open interest changed by 3 which increased total open position to 18
On 18 Mar DMART was trading at 3844.00. The strike last trading price was 25, which was -0.95 lower than the previous day. The implied volatity was 26.97, the open interest changed by 6 which increased total open position to 15
On 17 Mar DMART was trading at 3781.40. The strike last trading price was 25.95, which was -6.75 lower than the previous day. The implied volatity was 29.95, the open interest changed by 2 which increased total open position to 9
On 16 Mar DMART was trading at 3817.90. The strike last trading price was 32.7, which was 0 lower than the previous day. The implied volatity was 30.55, 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 32.6, which was -3.45 lower than the previous day. The implied volatity was 28.46, the open interest changed by 1 which increased total open position to 7
On 12 Mar DMART was trading at 3953.60. The strike last trading price was 36.05, which was -5.1 lower than the previous day. The implied volatity was 23.35, the open interest changed by 2 which increased total open position to 0
On 11 Mar DMART was trading at 3944.80. The strike last trading price was 41.15, which was -1.9 lower than the previous day. The implied volatity was 24.78, the open interest changed by 1 which increased total open position to 5
On 10 Mar DMART was trading at 3946.80. The strike last trading price was 43.05, which was -6.85 lower than the previous day. The implied volatity was 23.82, the open interest changed by -2 which decreased total open position to 4
On 9 Mar DMART was trading at 3966.20. The strike last trading price was 49.9, which was 17.25 higher than the previous day. The implied volatity was 24.52, the open interest changed by 1 which increased total open position to 5
On 6 Mar DMART was trading at 3875.80. The strike last trading price was 32.65, which was -22.8 lower than the previous day. The implied volatity was 23.73, the open interest changed by 2 which increased total open position to 2
On 5 Mar DMART was trading at 3835.40. The strike last trading price was 55.45, 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 55.45, which was 0 lower than the previous day. The implied volatity was 7.58, 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 55.45, 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 55.45, which was 0 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0
On 10 Feb DMART was trading at 4002.20. 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 9 Feb DMART was trading at 3922.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 6 Feb DMART was trading at 3889.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.07, the open interest changed by 0 which decreased total open position to 0
On 5 Feb DMART was trading at 3934.90. 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 4 Feb DMART was trading at 3824.30. 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
| DMART 28-Apr-2026 (7d) 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.01
Theta: -2.48
Gamma: 0.00072
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Apr | 4605.20 | 14.55 | -2.599999999999998 | 37.97 | 802 | 80 | 738 |
| 17 Apr | 4628.50 | 15.95 | -27.900000000000002 | 35.9 | 2,034 | -99 | 668 |
| 16 Apr | 4428.30 | 42.4 | 4.549999999999997 | 30.69 | 1,196 | 31 | 767 |
| 15 Apr | 4473.30 | 39.45 | -22.4 | 31.2 | 945 | 50 | 737 |
| 13 Apr | 4448.00 | 59.45 | -7.5 | 34.7 | 1,344 | -65 | 688 |
| 10 Apr | 4400.60 | 68.35 | -2.5 | 29.37 | 1,083 | 47 | 753 |
| 9 Apr | 4415.60 | 73 | -25.5 | 32.05 | 1,618 | -475 | 707 |
| 8 Apr | 4368.80 | 96 | 14.55 | 34.6 | 2,547 | 74 | 1,184 |
| 7 Apr | 4466.00 | 82.65 | 12.4 | 38.24 | 1,177 | 198 | 1,131 |
| 6 Apr | 4551.30 | 72.5 | -79.6 | 40 | 2,643 | 230 | 951 |
| 2 Apr | 4362.40 | 155.25 | -20.1 | 40.48 | 4,099 | 357 | 724 |
| 1 Apr | 4271.10 | 170.3 | -207.7 | 36.26 | 2,041 | 352 | 368 |
| 30 Mar | 3956.80 | 378 | -52 | 44.53 | 3 | 2 | 15 |
| 27 Mar | 3903.20 | 430 | 21 | 44.08 | 5 | 3 | 12 |
| 25 Mar | 3910.80 | 409 | -133 | 38.85 | 6 | 5 | 8 |
| 24 Mar | 3756.50 | 542 | 143 | - | 0 | 0 | 3 |
| 23 Mar | 3655.60 | 542 | 143 | - | 0 | 0 | 3 |
| 20 Mar | 3770.80 | 542 | 143 | 41.93 | 1 | 0 | 2 |
| 19 Mar | 3808.20 | 399 | -6 | - | 0 | 0 | 2 |
| 18 Mar | 3844.00 | 399 | -6 | - | 0 | 0 | 2 |
| 17 Mar | 3781.40 | 399 | -6 | - | 0 | 0 | 2 |
| 16 Mar | 3817.90 | 399 | -6 | - | 0 | 0 | 0 |
| 13 Mar | 3834.30 | 399 | -6 | - | 0 | 0 | 0 |
| 12 Mar | 3953.60 | 399 | -6 | - | 0 | 1 | 0 |
| 11 Mar | 3944.80 | 399 | -6 | 35.43 | 1 | 0 | 1 |
| 10 Mar | 3946.80 | 405 | -214 | - | 1 | 0 | 1 |
| 9 Mar | 3966.20 | 405 | -214 | 39.79 | 1 | 0 | 0 |
| 6 Mar | 3875.80 | 619 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 3835.40 | 619 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3760.90 | 619 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 3802.50 | 619 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3847.60 | 619 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 4002.20 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 3922.40 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 3889.90 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 3934.90 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 3824.30 | 0 | 0 | - | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4300 expiring on 28APR2026
Delta for 4300 PE is -0.11
Historical price for 4300 PE is as follows
On 20 Apr DMART was trading at 4605.20. The strike last trading price was 14.55, which was -2.599999999999998 lower than the previous day. The implied volatity was 37.97, the open interest changed by 80 which increased total open position to 738
On 17 Apr DMART was trading at 4628.50. The strike last trading price was 15.95, which was -27.900000000000002 lower than the previous day. The implied volatity was 35.9, the open interest changed by -99 which decreased total open position to 668
On 16 Apr DMART was trading at 4428.30. The strike last trading price was 42.4, which was 4.549999999999997 higher than the previous day. The implied volatity was 30.69, the open interest changed by 31 which increased total open position to 767
On 15 Apr DMART was trading at 4473.30. The strike last trading price was 39.45, which was -22.4 lower than the previous day. The implied volatity was 31.2, the open interest changed by 50 which increased total open position to 737
On 13 Apr DMART was trading at 4448.00. The strike last trading price was 59.45, which was -7.5 lower than the previous day. The implied volatity was 34.7, the open interest changed by -65 which decreased total open position to 688
On 10 Apr DMART was trading at 4400.60. The strike last trading price was 68.35, which was -2.5 lower than the previous day. The implied volatity was 29.37, the open interest changed by 47 which increased total open position to 753
On 9 Apr DMART was trading at 4415.60. The strike last trading price was 73, which was -25.5 lower than the previous day. The implied volatity was 32.05, the open interest changed by -475 which decreased total open position to 707
On 8 Apr DMART was trading at 4368.80. The strike last trading price was 96, which was 14.55 higher than the previous day. The implied volatity was 34.6, the open interest changed by 74 which increased total open position to 1184
On 7 Apr DMART was trading at 4466.00. The strike last trading price was 82.65, which was 12.4 higher than the previous day. The implied volatity was 38.24, the open interest changed by 198 which increased total open position to 1131
On 6 Apr DMART was trading at 4551.30. The strike last trading price was 72.5, which was -79.6 lower than the previous day. The implied volatity was 40, the open interest changed by 230 which increased total open position to 951
On 2 Apr DMART was trading at 4362.40. The strike last trading price was 155.25, which was -20.1 lower than the previous day. The implied volatity was 40.48, the open interest changed by 357 which increased total open position to 724
On 1 Apr DMART was trading at 4271.10. The strike last trading price was 170.3, which was -207.7 lower than the previous day. The implied volatity was 36.26, the open interest changed by 352 which increased total open position to 368
On 30 Mar DMART was trading at 3956.80. The strike last trading price was 378, which was -52 lower than the previous day. The implied volatity was 44.53, the open interest changed by 2 which increased total open position to 15
On 27 Mar DMART was trading at 3903.20. The strike last trading price was 430, which was 21 higher than the previous day. The implied volatity was 44.08, the open interest changed by 3 which increased total open position to 12
On 25 Mar DMART was trading at 3910.80. The strike last trading price was 409, which was -133 lower than the previous day. The implied volatity was 38.85, the open interest changed by 5 which increased total open position to 8
On 24 Mar DMART was trading at 3756.50. The strike last trading price was 542, which was 143 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar DMART was trading at 3655.60. The strike last trading price was 542, which was 143 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar DMART was trading at 3770.80. The strike last trading price was 542, which was 143 higher than the previous day. The implied volatity was 41.93, the open interest changed by 0 which decreased total open position to 2
On 19 Mar DMART was trading at 3808.20. The strike last trading price was 399, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar DMART was trading at 3844.00. The strike last trading price was 399, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar DMART was trading at 3781.40. The strike last trading price was 399, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar DMART was trading at 3817.90. The strike last trading price was 399, which was -6 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 399, which was -6 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 399, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 11 Mar DMART was trading at 3944.80. The strike last trading price was 399, which was -6 lower than the previous day. The implied volatity was 35.43, the open interest changed by 0 which decreased total open position to 1
On 10 Mar DMART was trading at 3946.80. The strike last trading price was 405, which was -214 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar DMART was trading at 3966.20. The strike last trading price was 405, which was -214 lower than the previous day. The implied volatity was 39.79, 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 619, 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 619, 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 619, 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 619, 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 619, 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 Feb DMART was trading at 4002.20. 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 9 Feb DMART was trading at 3922.40. 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 6 Feb DMART was trading at 3889.90. 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 5 Feb DMART was trading at 3934.90. 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 4 Feb DMART was trading at 3824.30. 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
