DMART
Avenue Supermarts Limited
Historical option data for DMART
17 Apr 2026 04:11 PM IST
| DMART 28-Apr-2026 (10d) 4350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.02
Theta: -3.55
Gamma: 0.00078
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 4628.50 | 318.85 | 178.8 | 38.47 | 87 | -25 | 227 | |||||||||
| 16 Apr | 4428.30 | 143.95 | -40.55000000000001 | 27.58 | 153 | -1 | 246 | |||||||||
| 15 Apr | 4473.30 | 183.25 | 13.25 | 32.09 | 117 | 2 | 246 | |||||||||
| 13 Apr | 4448.00 | 171.05 | 21.350000000000023 | 29.42 | 378 | 16 | 245 | |||||||||
| 10 Apr | 4400.60 | 147.35 | -22.950000000000017 | 29.85 | 546 | -17 | 230 | |||||||||
| 9 Apr | 4415.60 | 167.15 | 14.5 | 31.34 | 347 | -22 | 246 | |||||||||
| 8 Apr | 4368.80 | 155.15 | -61.2 | 31.83 | 355 | 10 | 266 | |||||||||
| 7 Apr | 4466.00 | 214.65 | -51 | 31.7 | 104 | 21 | 257 | |||||||||
| 6 Apr | 4551.30 | 264 | 99.8 | 30.56 | 1,121 | -59 | 239 | |||||||||
| 2 Apr | 4362.40 | 157 | 25.7 | 32.57 | 2,716 | 147 | 294 | |||||||||
| 1 Apr | 4271.10 | 139.5 | 110.5 | 35.54 | 1,053 | 119 | 150 | |||||||||
| 30 Mar | 3956.80 | 29.95 | 8.75 | 28.21 | 26 | 4 | 30 | |||||||||
| 27 Mar | 3903.20 | 22.25 | 0.8 | 28.7 | 32 | 17 | 24 | |||||||||
| 25 Mar | 3910.80 | 21.45 | 11.45 | 27.16 | 7 | 2 | 8 | |||||||||
| 24 Mar | 3756.50 | 10 | -11 | - | 0 | 0 | 6 | |||||||||
| 23 Mar | 3655.60 | 10 | -11 | 33.6 | 1 | 0 | 6 | |||||||||
| 20 Mar | 3770.80 | 21 | 0 | - | 0 | 0 | 6 | |||||||||
| 19 Mar | 3808.20 | 21 | 0 | 29.51 | 1 | 0 | 6 | |||||||||
| 18 Mar | 3844.00 | 21 | -30.1 | 27.58 | 3 | -1 | 6 | |||||||||
| 17 Mar | 3781.40 | 51.1 | 21.1 | - | 8 | 0 | 7 | |||||||||
| 16 Mar | 3817.90 | 51.1 | 21.1 | - | 8 | 6 | 0 | |||||||||
| 13 Mar | 3834.30 | 51.1 | 21.1 | 35.71 | 8 | 6 | 7 | |||||||||
|
|
||||||||||||||||
| 12 Mar | 3953.60 | 30 | -7.15 | - | 0 | 0 | 1 | |||||||||
| 11 Mar | 3944.80 | 30 | -7.15 | 24.07 | 3 | -2 | 0 | |||||||||
| 10 Mar | 3946.80 | 37.15 | -15.45 | 24.39 | 2 | 0 | 0 | |||||||||
| 9 Mar | 3966.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 3875.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 3835.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 3760.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 3802.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 3847.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 4350 expiring on 28APR2026
Delta for 4350 CE is 0.84
Historical price for 4350 CE is as follows
On 17 Apr DMART was trading at 4628.50. The strike last trading price was 318.85, which was 178.8 higher than the previous day. The implied volatity was 38.47, the open interest changed by -25 which decreased total open position to 227
On 16 Apr DMART was trading at 4428.30. The strike last trading price was 143.95, which was -40.55000000000001 lower than the previous day. The implied volatity was 27.58, the open interest changed by -1 which decreased total open position to 246
On 15 Apr DMART was trading at 4473.30. The strike last trading price was 183.25, which was 13.25 higher than the previous day. The implied volatity was 32.09, the open interest changed by 2 which increased total open position to 246
On 13 Apr DMART was trading at 4448.00. The strike last trading price was 171.05, which was 21.350000000000023 higher than the previous day. The implied volatity was 29.42, the open interest changed by 16 which increased total open position to 245
On 10 Apr DMART was trading at 4400.60. The strike last trading price was 147.35, which was -22.950000000000017 lower than the previous day. The implied volatity was 29.85, the open interest changed by -17 which decreased total open position to 230
On 9 Apr DMART was trading at 4415.60. The strike last trading price was 167.15, which was 14.5 higher than the previous day. The implied volatity was 31.34, the open interest changed by -22 which decreased total open position to 246
On 8 Apr DMART was trading at 4368.80. The strike last trading price was 155.15, which was -61.2 lower than the previous day. The implied volatity was 31.83, the open interest changed by 10 which increased total open position to 266
On 7 Apr DMART was trading at 4466.00. The strike last trading price was 214.65, which was -51 lower than the previous day. The implied volatity was 31.7, the open interest changed by 21 which increased total open position to 257
On 6 Apr DMART was trading at 4551.30. The strike last trading price was 264, which was 99.8 higher than the previous day. The implied volatity was 30.56, the open interest changed by -59 which decreased total open position to 239
On 2 Apr DMART was trading at 4362.40. The strike last trading price was 157, which was 25.7 higher than the previous day. The implied volatity was 32.57, the open interest changed by 147 which increased total open position to 294
On 1 Apr DMART was trading at 4271.10. The strike last trading price was 139.5, which was 110.5 higher than the previous day. The implied volatity was 35.54, the open interest changed by 119 which increased total open position to 150
On 30 Mar DMART was trading at 3956.80. The strike last trading price was 29.95, which was 8.75 higher than the previous day. The implied volatity was 28.21, the open interest changed by 4 which increased total open position to 30
On 27 Mar DMART was trading at 3903.20. The strike last trading price was 22.25, which was 0.8 higher than the previous day. The implied volatity was 28.7, the open interest changed by 17 which increased total open position to 24
On 25 Mar DMART was trading at 3910.80. The strike last trading price was 21.45, which was 11.45 higher than the previous day. The implied volatity was 27.16, the open interest changed by 2 which increased total open position to 8
On 24 Mar DMART was trading at 3756.50. The strike last trading price was 10, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Mar DMART was trading at 3655.60. The strike last trading price was 10, which was -11 lower than the previous day. The implied volatity was 33.6, the open interest changed by 0 which decreased total open position to 6
On 20 Mar DMART was trading at 3770.80. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 19 Mar DMART was trading at 3808.20. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was 29.51, the open interest changed by 0 which decreased total open position to 6
On 18 Mar DMART was trading at 3844.00. The strike last trading price was 21, which was -30.1 lower than the previous day. The implied volatity was 27.58, the open interest changed by -1 which decreased total open position to 6
On 17 Mar DMART was trading at 3781.40. The strike last trading price was 51.1, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar DMART was trading at 3817.90. The strike last trading price was 51.1, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0
On 13 Mar DMART was trading at 3834.30. The strike last trading price was 51.1, which was 21.1 higher than the previous day. The implied volatity was 35.71, the open interest changed by 6 which increased total open position to 7
On 12 Mar DMART was trading at 3953.60. The strike last trading price was 30, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar DMART was trading at 3944.80. The strike last trading price was 30, which was -7.15 lower than the previous day. The implied volatity was 24.07, the open interest changed by -2 which decreased total open position to 0
On 10 Mar DMART was trading at 3946.80. The strike last trading price was 37.15, which was -15.45 lower than the previous day. The implied volatity was 24.39, 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
| DMART 28-Apr-2026 (10d) 4350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.02
Theta: -2.17
Gamma: 0.00079
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 4628.50 | 19.65 | -39.6 | 34.05 | 1,773 | -43 | 441 |
| 16 Apr | 4428.30 | 55.15 | 6 | 29.54 | 734 | 125 | 485 |
| 15 Apr | 4473.30 | 51.4 | -26.300000000000004 | 30.59 | 456 | 28 | 365 |
| 13 Apr | 4448.00 | 74.15 | -10.349999999999994 | 33.97 | 552 | 9 | 340 |
| 10 Apr | 4400.60 | 85.1 | -3 | 28.53 | 850 | -39 | 330 |
| 9 Apr | 4415.60 | 90.1 | -28.6 | 31.48 | 540 | -24 | 368 |
| 8 Apr | 4368.80 | 117.35 | 20.7 | 34.55 | 749 | 8 | 388 |
| 7 Apr | 4466.00 | 97 | 14.05 | 37.37 | 420 | 75 | 380 |
| 6 Apr | 4551.30 | 86.6 | -88.9 | 39.66 | 1,290 | 172 | 304 |
| 2 Apr | 4362.40 | 183.8 | -21.3 | 41.41 | 462 | 98 | 133 |
| 1 Apr | 4271.10 | 202.65 | -237.35 | 37.38 | 145 | 36 | 37 |
| 30 Mar | 3956.80 | 440 | -0.2 | 53.83 | 2 | -1 | 0 |
| 27 Mar | 3903.20 | 440.2 | -63.35 | - | 0 | 0 | 1 |
| 25 Mar | 3910.80 | 440.2 | -63.35 | 36.61 | 1 | 0 | 0 |
| 24 Mar | 3756.50 | 503.55 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3655.60 | 503.55 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3770.80 | 503.55 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3808.20 | 503.55 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3844.00 | 503.55 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3781.40 | 503.55 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 3817.90 | 503.55 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3834.30 | 503.55 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3953.60 | 503.55 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3944.80 | 503.55 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3946.80 | 503.55 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 3966.20 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3875.80 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 3835.40 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3760.90 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 3802.50 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3847.60 | 0 | 0 | - | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4350 expiring on 28APR2026
Delta for 4350 PE is -0.14
Historical price for 4350 PE is as follows
On 17 Apr DMART was trading at 4628.50. The strike last trading price was 19.65, which was -39.6 lower than the previous day. The implied volatity was 34.05, the open interest changed by -43 which decreased total open position to 441
On 16 Apr DMART was trading at 4428.30. The strike last trading price was 55.15, which was 6 higher than the previous day. The implied volatity was 29.54, the open interest changed by 125 which increased total open position to 485
On 15 Apr DMART was trading at 4473.30. The strike last trading price was 51.4, which was -26.300000000000004 lower than the previous day. The implied volatity was 30.59, the open interest changed by 28 which increased total open position to 365
On 13 Apr DMART was trading at 4448.00. The strike last trading price was 74.15, which was -10.349999999999994 lower than the previous day. The implied volatity was 33.97, the open interest changed by 9 which increased total open position to 340
On 10 Apr DMART was trading at 4400.60. The strike last trading price was 85.1, which was -3 lower than the previous day. The implied volatity was 28.53, the open interest changed by -39 which decreased total open position to 330
On 9 Apr DMART was trading at 4415.60. The strike last trading price was 90.1, which was -28.6 lower than the previous day. The implied volatity was 31.48, the open interest changed by -24 which decreased total open position to 368
On 8 Apr DMART was trading at 4368.80. The strike last trading price was 117.35, which was 20.7 higher than the previous day. The implied volatity was 34.55, the open interest changed by 8 which increased total open position to 388
On 7 Apr DMART was trading at 4466.00. The strike last trading price was 97, which was 14.05 higher than the previous day. The implied volatity was 37.37, the open interest changed by 75 which increased total open position to 380
On 6 Apr DMART was trading at 4551.30. The strike last trading price was 86.6, which was -88.9 lower than the previous day. The implied volatity was 39.66, the open interest changed by 172 which increased total open position to 304
On 2 Apr DMART was trading at 4362.40. The strike last trading price was 183.8, which was -21.3 lower than the previous day. The implied volatity was 41.41, the open interest changed by 98 which increased total open position to 133
On 1 Apr DMART was trading at 4271.10. The strike last trading price was 202.65, which was -237.35 lower than the previous day. The implied volatity was 37.38, the open interest changed by 36 which increased total open position to 37
On 30 Mar DMART was trading at 3956.80. The strike last trading price was 440, which was -0.2 lower than the previous day. The implied volatity was 53.83, the open interest changed by -1 which decreased total open position to 0
On 27 Mar DMART was trading at 3903.20. The strike last trading price was 440.2, which was -63.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar DMART was trading at 3910.80. The strike last trading price was 440.2, which was -63.35 lower than the previous day. The implied volatity was 36.61, 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 503.55, 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 503.55, 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 503.55, 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 503.55, 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 503.55, 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 503.55, 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 503.55, 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 503.55, 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 503.55, 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 503.55, 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 503.55, 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
