DMART
Avenue Supermarts Limited
Historical option data for DMART
11 Apr 2025 04:13 PM IST
| DMART 24APR2025 4300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 2.53
Theta: -3.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 4131.50 | 36.15 | -18.4 | 30.18 | 1,506 | -35 | 743 | |||
| 9 Apr | 4139.30 | 53.9 | 21.2 | 33.29 | 1,495 | -211 | 777 | |||
| 8 Apr | 4053.85 | 34.2 | -4.9 | 32.50 | 1,386 | 324 | 991 | |||
| 7 Apr | 4023.15 | 40.55 | 7.75 | 35.75 | 1,519 | -34 | 667 | |||
| 4 Apr | 4039.90 | 32.1 | -50.65 | 29.15 | 3,384 | 34 | 701 | |||
|
|
||||||||||
| 3 Apr | 4157.80 | 82.95 | 8.25 | 33.39 | 1,423 | 207 | 662 | |||
| 2 Apr | 4121.45 | 72.5 | 24.15 | 34.53 | 985 | 90 | 458 | |||
| 1 Apr | 4003.60 | 49.25 | -18.25 | 34.32 | 1,450 | -34 | 368 | |||
| 28 Mar | 4083.20 | 66.15 | -0.45 | 31.80 | 2,811 | 94 | 402 | |||
| 27 Mar | 4065.00 | 69 | 31.75 | 31.94 | 855 | 111 | 308 | |||
| 26 Mar | 3945.70 | 36.8 | -22.3 | 31.74 | 347 | 34 | 197 | |||
| 25 Mar | 3998.80 | 57 | 28.55 | 33.59 | 408 | 127 | 164 | |||
| 24 Mar | 3905.10 | 28.45 | -1.5 | 29.64 | 42 | 19 | 36 | |||
| 21 Mar | 3892.20 | 29.95 | 0 | 28.77 | 9 | 8 | 16 | |||
| 20 Mar | 3884.40 | 29.95 | 6.95 | 29.89 | 11 | 2 | 7 | |||
| 19 Mar | 3845.20 | 23 | -4.3 | 28.72 | 3 | 0 | 4 | |||
| 18 Mar | 3833.85 | 27.3 | -29.4 | 30.46 | 4 | 3 | 3 | |||
| 17 Mar | 3825.30 | 56.7 | 0 | 8.16 | 0 | 0 | 0 | |||
| 13 Mar | 3797.10 | 56.7 | 0 | 8.24 | 0 | 0 | 0 | |||
| 5 Feb | 3865.70 | 0 | 0 | 4.48 | 0 | 0 | 0 | |||
| 4 Feb | 3919.85 | 0 | 0 | 3.76 | 0 | 0 | 0 | |||
| 3 Feb | 3947.85 | 0 | 0 | 3.36 | 0 | 0 | 0 | |||
| 1 Feb | 4023.75 | 0 | 0 | 2.34 | 0 | 0 | 0 | |||
For Avenue Supermarts Limited - strike price 4300 expiring on 24APR2025
Delta for 4300 CE is 0.26
Historical price for 4300 CE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 36.15, which was -18.4 lower than the previous day. The implied volatity was 30.18, the open interest changed by -35 which decreased total open position to 743
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 53.9, which was 21.2 higher than the previous day. The implied volatity was 33.29, the open interest changed by -211 which decreased total open position to 777
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 34.2, which was -4.9 lower than the previous day. The implied volatity was 32.50, the open interest changed by 324 which increased total open position to 991
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 40.55, which was 7.75 higher than the previous day. The implied volatity was 35.75, the open interest changed by -34 which decreased total open position to 667
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 32.1, which was -50.65 lower than the previous day. The implied volatity was 29.15, the open interest changed by 34 which increased total open position to 701
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 82.95, which was 8.25 higher than the previous day. The implied volatity was 33.39, the open interest changed by 207 which increased total open position to 662
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 72.5, which was 24.15 higher than the previous day. The implied volatity was 34.53, the open interest changed by 90 which increased total open position to 458
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 49.25, which was -18.25 lower than the previous day. The implied volatity was 34.32, the open interest changed by -34 which decreased total open position to 368
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 66.15, which was -0.45 lower than the previous day. The implied volatity was 31.80, the open interest changed by 94 which increased total open position to 402
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 69, which was 31.75 higher than the previous day. The implied volatity was 31.94, the open interest changed by 111 which increased total open position to 308
On 26 Mar DMART was trading at 3945.70. The strike last trading price was 36.8, which was -22.3 lower than the previous day. The implied volatity was 31.74, the open interest changed by 34 which increased total open position to 197
On 25 Mar DMART was trading at 3998.80. The strike last trading price was 57, which was 28.55 higher than the previous day. The implied volatity was 33.59, the open interest changed by 127 which increased total open position to 164
On 24 Mar DMART was trading at 3905.10. The strike last trading price was 28.45, which was -1.5 lower than the previous day. The implied volatity was 29.64, the open interest changed by 19 which increased total open position to 36
On 21 Mar DMART was trading at 3892.20. The strike last trading price was 29.95, which was 0 lower than the previous day. The implied volatity was 28.77, the open interest changed by 8 which increased total open position to 16
On 20 Mar DMART was trading at 3884.40. The strike last trading price was 29.95, which was 6.95 higher than the previous day. The implied volatity was 29.89, the open interest changed by 2 which increased total open position to 7
On 19 Mar DMART was trading at 3845.20. The strike last trading price was 23, which was -4.3 lower than the previous day. The implied volatity was 28.72, the open interest changed by 0 which decreased total open position to 4
On 18 Mar DMART was trading at 3833.85. The strike last trading price was 27.3, which was -29.4 lower than the previous day. The implied volatity was 30.46, the open interest changed by 3 which increased total open position to 3
On 17 Mar DMART was trading at 3825.30. The strike last trading price was 56.7, which was 0 lower than the previous day. The implied volatity was 8.16, 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 56.7, which was 0 lower than the previous day. The implied volatity was 8.24, the open interest changed by 0 which decreased total open position to 0
On 5 Feb DMART was trading at 3865.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.48, the open interest changed by 0 which decreased total open position to 0
On 4 Feb DMART was trading at 3919.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.76, the open interest changed by 0 which decreased total open position to 0
On 3 Feb DMART was trading at 3947.85. 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 1 Feb DMART was trading at 4023.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
| DMART 24APR2025 4300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 2.86
Theta: -4.14
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 4131.50 | 236.1 | 12.8 | 44.94 | 15 | 4 | 53 |
| 9 Apr | 4139.30 | 225 | -49 | 40.46 | 45 | 27 | 46 |
| 8 Apr | 4053.85 | 274 | -26.25 | 37.65 | 16 | 4 | 18 |
| 7 Apr | 4023.15 | 302.15 | 5.3 | 41.03 | 16 | -9 | 14 |
| 4 Apr | 4039.90 | 296.85 | 68.6 | 38.60 | 6 | 0 | 23 |
| 3 Apr | 4157.80 | 232.25 | -39.45 | 40.97 | 22 | -1 | 22 |
| 2 Apr | 4121.45 | 272.35 | -17.75 | 42.48 | 20 | 9 | 23 |
| 1 Apr | 4003.60 | 290.1 | 21.65 | 29.03 | 8 | 0 | 15 |
| 28 Mar | 4083.20 | 268.45 | -441.3 | 33.07 | 20 | 15 | 15 |
| 27 Mar | 4065.00 | 709.75 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 3945.70 | 709.75 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 3998.80 | 709.75 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 3905.10 | 709.75 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 3892.20 | 709.75 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3884.40 | 709.75 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3845.20 | 709.75 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3833.85 | 709.75 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3825.30 | 709.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3797.10 | 709.75 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 3865.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 3919.85 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 3947.85 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 4023.75 | 0 | 0 | - | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4300 expiring on 24APR2025
Delta for 4300 PE is -0.66
Historical price for 4300 PE is as follows
On 11 Apr DMART was trading at 4131.50. The strike last trading price was 236.1, which was 12.8 higher than the previous day. The implied volatity was 44.94, the open interest changed by 4 which increased total open position to 53
On 9 Apr DMART was trading at 4139.30. The strike last trading price was 225, which was -49 lower than the previous day. The implied volatity was 40.46, the open interest changed by 27 which increased total open position to 46
On 8 Apr DMART was trading at 4053.85. The strike last trading price was 274, which was -26.25 lower than the previous day. The implied volatity was 37.65, the open interest changed by 4 which increased total open position to 18
On 7 Apr DMART was trading at 4023.15. The strike last trading price was 302.15, which was 5.3 higher than the previous day. The implied volatity was 41.03, the open interest changed by -9 which decreased total open position to 14
On 4 Apr DMART was trading at 4039.90. The strike last trading price was 296.85, which was 68.6 higher than the previous day. The implied volatity was 38.60, the open interest changed by 0 which decreased total open position to 23
On 3 Apr DMART was trading at 4157.80. The strike last trading price was 232.25, which was -39.45 lower than the previous day. The implied volatity was 40.97, the open interest changed by -1 which decreased total open position to 22
On 2 Apr DMART was trading at 4121.45. The strike last trading price was 272.35, which was -17.75 lower than the previous day. The implied volatity was 42.48, the open interest changed by 9 which increased total open position to 23
On 1 Apr DMART was trading at 4003.60. The strike last trading price was 290.1, which was 21.65 higher than the previous day. The implied volatity was 29.03, the open interest changed by 0 which decreased total open position to 15
On 28 Mar DMART was trading at 4083.20. The strike last trading price was 268.45, which was -441.3 lower than the previous day. The implied volatity was 33.07, the open interest changed by 15 which increased total open position to 15
On 27 Mar DMART was trading at 4065.00. The strike last trading price was 709.75, 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 709.75, 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 709.75, 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 709.75, 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 709.75, 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 709.75, 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 709.75, 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 709.75, 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 709.75, 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 709.75, 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 3865.70. 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 3919.85. 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 Feb DMART was trading at 3947.85. 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 1 Feb DMART was trading at 4023.75. 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
