Historical option data for DMART
29 Jun 2026 10:49 AM IST
| DMART 28-Jul-2026 (26d) 4300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.05
Theta: -2.83
Gamma: 0.00098
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 4359.30 | 201 | 33 (19.64%) | 31.82 | 192 | -26 | 174 | |||||||||
| 25 Jun | 4294.60 | 173.2 | -9.8 (-5.36%) | 31.46 | 169 | 16 | 200 | |||||||||
| 24 Jun | 4336.00 | 181.75 | -32.25 (-15.07%) | 29.39 | 180 | 84 | 184 | |||||||||
| 23 Jun | 4392.90 | 210.95 | 31.95 (17.85%) | 27.6 | 107 | -4 | 101 | |||||||||
| 22 Jun | 4330.60 | 173.6 | 8.6 (5.21%) | 27.48 | 105 | 5 | 106 | |||||||||
| 19 Jun | 4286.90 | 169.55 | -0.45 (-0.26%) | 27.6 | 165 | 22 | 101 | |||||||||
| 18 Jun | 4306.70 | 173.1 | 4.1 (2.43%) | 27.24 | 76 | 15 | 81 | |||||||||
| 17 Jun | 4287.50 | 170 | 46 (37.10%) | 27 | 47 | 17 | 68 | |||||||||
| 16 Jun | 4201.30 | 124.5 | 18.5 (17.45%) | 27.48 | 39 | 23 | 51 | |||||||||
| 15 Jun | 4099.00 | 105.75 | 37.75 (55.51%) | 30.22 | 43 | 23 | 27 | |||||||||
| 12 Jun | 3993.60 | 68 | -8 (-10.53%) | 29.45 | 1 | 0 | 4 | |||||||||
| 11 Jun | 3987.00 | 76 | -387 (-83.59%) | 30.49 | 4 | 4 | 4 | |||||||||
| 10 Jun | 4043.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jun | 4092.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jun | 4063.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 4144.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 4139.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 4168.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 4380.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 4376.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 4300 expiring on 28JUL2026
Delta for 4300 CE is 0.6
Historical price for 4300 CE is as follows
On 29 Jun DMART was trading at 4359.30. The strike last trading price was 201, which was 33 higher than the previous day. The implied volatity was 31.82, the open interest changed by -26 which decreased total open position to 174
On 25 Jun DMART was trading at 4294.60. The strike last trading price was 173.2, which was -9.8 lower than the previous day. The implied volatity was 31.46, the open interest changed by 16 which increased total open position to 200
On 24 Jun DMART was trading at 4336.00. The strike last trading price was 181.75, which was -32.25 lower than the previous day. The implied volatity was 29.39, the open interest changed by 84 which increased total open position to 184
On 23 Jun DMART was trading at 4392.90. The strike last trading price was 210.95, which was 31.95 higher than the previous day. The implied volatity was 27.6, the open interest changed by -4 which decreased total open position to 101
On 22 Jun DMART was trading at 4330.60. The strike last trading price was 173.6, which was 8.6 higher than the previous day. The implied volatity was 27.48, the open interest changed by 5 which increased total open position to 106
On 19 Jun DMART was trading at 4286.90. The strike last trading price was 169.55, which was -0.45 lower than the previous day. The implied volatity was 27.6, the open interest changed by 22 which increased total open position to 101
On 18 Jun DMART was trading at 4306.70. The strike last trading price was 173.1, which was 4.1 higher than the previous day. The implied volatity was 27.24, the open interest changed by 15 which increased total open position to 81
On 17 Jun DMART was trading at 4287.50. The strike last trading price was 170, which was 46 higher than the previous day. The implied volatity was 27, the open interest changed by 17 which increased total open position to 68
On 16 Jun DMART was trading at 4201.30. The strike last trading price was 124.5, which was 18.5 higher than the previous day. The implied volatity was 27.48, the open interest changed by 23 which increased total open position to 51
On 15 Jun DMART was trading at 4099.00. The strike last trading price was 105.75, which was 37.75 higher than the previous day. The implied volatity was 30.22, the open interest changed by 23 which increased total open position to 27
On 12 Jun DMART was trading at 3993.60. The strike last trading price was 68, which was -8 lower than the previous day. The implied volatity was 29.45, the open interest changed by 0 which decreased total open position to 4
On 11 Jun DMART was trading at 3987.00. The strike last trading price was 76, which was -387 lower than the previous day. The implied volatity was 30.49, the open interest changed by 4 which increased total open position to 4
On 10 Jun DMART was trading at 4043.40. 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 9 Jun DMART was trading at 4092.00. 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 8 Jun DMART was trading at 4063.30. 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 5 Jun DMART was trading at 4144.20. 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 4 Jun DMART was trading at 4139.30. 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 3 Jun DMART was trading at 4168.40. 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 5 May DMART was trading at 4380.00. 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 4 May DMART was trading at 4376.50. 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
| DMART 28-Jul-2026 (26d) 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 0.05
Theta: -2.23
Gamma: 0.00097
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 4359.30 | 120.45 | -26.3 (-17.92%) | 32.22 | 120 | -7 | 211 |
| 25 Jun | 4294.60 | 145 | 11 (8.21%) | 30.02 | 175 | 23 | 218 |
| 24 Jun | 4336.00 | 135.75 | 23.25 (20.67%) | 30.42 | 204 | -4 | 197 |
| 23 Jun | 4392.90 | 112.4 | -23.35 (-17.20%) | 30.35 | 103 | 44 | 197 |
| 22 Jun | 4330.60 | 136.5 | -8.6 (-5.93%) | 29.42 | 22 | 10 | 153 |
| 19 Jun | 4286.90 | 140 | -1.55 (-1.10%) | 26.62 | 143 | 20 | 142 |
| 18 Jun | 4306.70 | 141.55 | -7.45 (-5.00%) | 27.74 | 56 | 22 | 122 |
| 17 Jun | 4287.50 | 148 | -67 (-31.16%) | 27.99 | 109 | 32 | 45 |
| 16 Jun | 4201.30 | 215 | -30 (-12.24%) | 27.94 | 11 | 7 | 12 |
| 15 Jun | 4099.00 | 245 | 20 (8.89%) | 28.58 | 6 | 2 | 3 |
| 12 Jun | 3993.60 | 225 | 225 (0.00%) | - | 1 | 0 | 1 |
| 11 Jun | 3987.00 | 225 | 0 (0.00%) | - | 1 | 0 | 1 |
| 10 Jun | 4043.40 | 225 | 0 (0.00%) | - | 1 | 0 | 1 |
| 9 Jun | 4092.00 | 225 | 0 (0.00%) | - | 1 | 0 | 1 |
| 8 Jun | 4063.30 | 225 | 0 (0.00%) | - | 1 | 0 | 1 |
| 5 Jun | 4144.20 | 225 | 0 (0.00%) | - | 1 | 0 | 1 |
| 4 Jun | 4139.30 | 225 | 0 (0.00%) | 26.36 | 1 | 0 | 1 |
| 3 Jun | 4168.40 | 225 | 68.45 (43.72%) | 26.36 | 1 | 1 | 1 |
| 5 May | 4380.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 4376.50 | 0 | 0 | - | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4300 expiring on 28JUL2026
Delta for 4300 PE is -0.4
Historical price for 4300 PE is as follows
On 29 Jun DMART was trading at 4359.30. The strike last trading price was 120.45, which was -26.3 lower than the previous day. The implied volatity was 32.22, the open interest changed by -7 which decreased total open position to 211
On 25 Jun DMART was trading at 4294.60. The strike last trading price was 145, which was 11 higher than the previous day. The implied volatity was 30.02, the open interest changed by 23 which increased total open position to 218
On 24 Jun DMART was trading at 4336.00. The strike last trading price was 135.75, which was 23.25 higher than the previous day. The implied volatity was 30.42, the open interest changed by -4 which decreased total open position to 197
On 23 Jun DMART was trading at 4392.90. The strike last trading price was 112.4, which was -23.35 lower than the previous day. The implied volatity was 30.35, the open interest changed by 44 which increased total open position to 197
On 22 Jun DMART was trading at 4330.60. The strike last trading price was 136.5, which was -8.6 lower than the previous day. The implied volatity was 29.42, the open interest changed by 10 which increased total open position to 153
On 19 Jun DMART was trading at 4286.90. The strike last trading price was 140, which was -1.55 lower than the previous day. The implied volatity was 26.62, the open interest changed by 20 which increased total open position to 142
On 18 Jun DMART was trading at 4306.70. The strike last trading price was 141.55, which was -7.45 lower than the previous day. The implied volatity was 27.74, the open interest changed by 22 which increased total open position to 122
On 17 Jun DMART was trading at 4287.50. The strike last trading price was 148, which was -67 lower than the previous day. The implied volatity was 27.99, the open interest changed by 32 which increased total open position to 45
On 16 Jun DMART was trading at 4201.30. The strike last trading price was 215, which was -30 lower than the previous day. The implied volatity was 27.94, the open interest changed by 7 which increased total open position to 12
On 15 Jun DMART was trading at 4099.00. The strike last trading price was 245, which was 20 higher than the previous day. The implied volatity was 28.58, the open interest changed by 2 which increased total open position to 3
On 12 Jun DMART was trading at 3993.60. The strike last trading price was 225, which was 225 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Jun DMART was trading at 3987.00. The strike last trading price was 225, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Jun DMART was trading at 4043.40. The strike last trading price was 225, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jun DMART was trading at 4092.00. The strike last trading price was 225, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jun DMART was trading at 4063.30. The strike last trading price was 225, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun DMART was trading at 4144.20. The strike last trading price was 225, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun DMART was trading at 4139.30. The strike last trading price was 225, which was 0 lower than the previous day. The implied volatity was 26.36, the open interest changed by 0 which decreased total open position to 1
On 3 Jun DMART was trading at 4168.40. The strike last trading price was 225, which was 68.45 higher than the previous day. The implied volatity was 26.36, the open interest changed by 1 which increased total open position to 1
On 5 May DMART was trading at 4380.00. 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 4 May DMART was trading at 4376.50. 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
