DMART
Avenue Supermarts Limited
Historical option data for DMART
05 May 2026 11:50 PM IST
| DMART 26-May-2026 (20d) 4400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.04
Theta: -3.03
Gamma: 0.00133
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 May | 4358.70 | 98.05 | -11 (-10.09%) | 28.43 | 3,530 | 51 | 1,009 | |||||||||
| 4 May | 4376.50 | 105.05 | -179.55 (-63.09%) | 26.16 | 6,324 | 843 | 930 | |||||||||
| 30 Apr | 4585.90 | 300.85 | 11.850000000000023 (4.10%) | 34.95 | 109 | 47 | 134 | |||||||||
| 29 Apr | 4593.40 | 289 | 6.5 (2.30%) | 34.4 | 36 | -4 | 87 | |||||||||
| 28 Apr | 4544.40 | 282.5 | 41.599999999999994 (17.27%) | 34.94 | 86 | 30 | 91 | |||||||||
| 27 Apr | 4507.10 | 240.7 | 31.44999999999999 (15.03%) | 34.79 | 51 | 15 | 60 | |||||||||
| 24 Apr | 4443.50 | 209.5 | -47.55000000000001 (-18.50%) | 33.8 | 48 | 27 | 44 | |||||||||
| 23 Apr | 4521.20 | 257.05 | -25.94999999999999 (-9.17%) | 33.5 | 3 | 2 | 17 | |||||||||
| 22 Apr | 4594.80 | 283 | -25.850000000000023 (-8.37%) | 28.7 | 0 | 0 | 15 | |||||||||
| 21 Apr | 4589.40 | 283 | -34.5 (-10.87%) | 28.7 | 18 | 10 | 15 | |||||||||
| 20 Apr | 4605.20 | 317.5 | -22.5 (-6.62%) | 30.1 | 3 | 2 | 4 | |||||||||
| 17 Apr | 4628.50 | 340 | 149 (78.01%) | 31.07 | 7 | -4 | 2 | |||||||||
| 16 Apr | 4428.30 | 191 | -44 (-18.72%) | 30.08 | 2 | -1 | 5 | |||||||||
| 15 Apr | 4473.30 | 235 | 13.5 (6.09%) | 32.27 | 4 | -1 | 5 | |||||||||
| 13 Apr | 4448.00 | 223 | 6.699999999999989 (3.10%) | 29.8 | 19 | -5 | 7 | |||||||||
| 10 Apr | 4400.60 | 216.3 | -15.449999999999989 (-6.67%) | - | 0 | 0 | 12 | |||||||||
| 9 Apr | 4415.60 | 216.3 | -59.25 (-21.50%) | 29.4 | 11 | 9 | 11 | |||||||||
| 8 Apr | 4368.80 | 275.55 | 198.95 (259.73%) | - | 0 | 0 | 2 | |||||||||
| 7 Apr | 4466.00 | 275.55 | 198.95 (259.73%) | 31.52 | 2 | 1 | 1 | |||||||||
| 6 Apr | 4551.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 4362.40 | 76.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 4271.10 | 76.6 | 0 (0.00%) | 0.92 | 0 | 0 | 0 | |||||||||
| 30 Mar | 3956.80 | 76.6 | 0 (0.00%) | 5.93 | 0 | 0 | 0 | |||||||||
| 27 Mar | 3903.20 | 0 | 0 (0.00%) | 6.47 | 0 | 0 | 0 | |||||||||
| 25 Mar | 3910.80 | 0 | 0 (0.00%) | 6.21 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3817.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3834.30 | 0 | 0 (0.00%) | 4.83 | 0 | 0 | 0 | |||||||||
| 12 Mar | 3953.60 | 0 | 0 (0.00%) | 4.37 | 0 | 0 | 0 | |||||||||
| 11 Mar | 3944.80 | 0 | 0 (0.00%) | 4.51 | 0 | 0 | 0 | |||||||||
| 10 Mar | 3946.80 | 0 | 0 (0.00%) | 4.74 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 3966.20 | 0 | 0 (0.00%) | 4.46 | 0 | 0 | 0 | |||||||||
| 6 Mar | 3875.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 4400 expiring on 26MAY2026
Delta for 4400 CE is 0.45
Historical price for 4400 CE is as follows
On 5 May DMART was trading at 4358.70. The strike last trading price was 98.05, which was -11 lower than the previous day. The implied volatity was 28.43, the open interest changed by 51 which increased total open position to 1009
On 4 May DMART was trading at 4376.50. The strike last trading price was 105.05, which was -179.55 lower than the previous day. The implied volatity was 26.16, the open interest changed by 843 which increased total open position to 930
On 30 Apr DMART was trading at 4585.90. The strike last trading price was 300.85, which was 11.850000000000023 higher than the previous day. The implied volatity was 34.95, the open interest changed by 47 which increased total open position to 134
On 29 Apr DMART was trading at 4593.40. The strike last trading price was 289, which was 6.5 higher than the previous day. The implied volatity was 34.4, the open interest changed by -4 which decreased total open position to 87
On 28 Apr DMART was trading at 4544.40. The strike last trading price was 282.5, which was 41.599999999999994 higher than the previous day. The implied volatity was 34.94, the open interest changed by 30 which increased total open position to 91
On 27 Apr DMART was trading at 4507.10. The strike last trading price was 240.7, which was 31.44999999999999 higher than the previous day. The implied volatity was 34.79, the open interest changed by 15 which increased total open position to 60
On 24 Apr DMART was trading at 4443.50. The strike last trading price was 209.5, which was -47.55000000000001 lower than the previous day. The implied volatity was 33.8, the open interest changed by 27 which increased total open position to 44
On 23 Apr DMART was trading at 4521.20. The strike last trading price was 257.05, which was -25.94999999999999 lower than the previous day. The implied volatity was 33.5, the open interest changed by 2 which increased total open position to 17
On 22 Apr DMART was trading at 4594.80. The strike last trading price was 283, which was -25.850000000000023 lower than the previous day. The implied volatity was 28.7, the open interest changed by 0 which decreased total open position to 15
On 21 Apr DMART was trading at 4589.40. The strike last trading price was 283, which was -34.5 lower than the previous day. The implied volatity was 28.7, the open interest changed by 10 which increased total open position to 15
On 20 Apr DMART was trading at 4605.20. The strike last trading price was 317.5, which was -22.5 lower than the previous day. The implied volatity was 30.1, the open interest changed by 2 which increased total open position to 4
On 17 Apr DMART was trading at 4628.50. The strike last trading price was 340, which was 149 higher than the previous day. The implied volatity was 31.07, the open interest changed by -4 which decreased total open position to 2
On 16 Apr DMART was trading at 4428.30. The strike last trading price was 191, which was -44 lower than the previous day. The implied volatity was 30.08, the open interest changed by -1 which decreased total open position to 5
On 15 Apr DMART was trading at 4473.30. The strike last trading price was 235, which was 13.5 higher than the previous day. The implied volatity was 32.27, the open interest changed by -1 which decreased total open position to 5
On 13 Apr DMART was trading at 4448.00. The strike last trading price was 223, which was 6.699999999999989 higher than the previous day. The implied volatity was 29.8, the open interest changed by -5 which decreased total open position to 7
On 10 Apr DMART was trading at 4400.60. The strike last trading price was 216.3, which was -15.449999999999989 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 9 Apr DMART was trading at 4415.60. The strike last trading price was 216.3, which was -59.25 lower than the previous day. The implied volatity was 29.4, the open interest changed by 9 which increased total open position to 11
On 8 Apr DMART was trading at 4368.80. The strike last trading price was 275.55, which was 198.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 7 Apr DMART was trading at 4466.00. The strike last trading price was 275.55, which was 198.95 higher than the previous day. The implied volatity was 31.52, the open interest changed by 1 which increased total open position to 1
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 76.6, 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 76.6, which was 0 lower than the previous day. The implied volatity was 0.92, 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 76.6, which was 0 lower than the previous day. The implied volatity was 5.93, 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 6.47, 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 6.21, 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 -, 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 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 4.83, 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 4.37, 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 4.51, 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 4.74, 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 4.46, 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
| DMART 26-May-2026 (20d) 4400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.04
Theta: -2.33
Gamma: 0.00136
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 May | 4358.70 | 131 | -13.800000000000011 (-9.53%) | 27.75 | 1,101 | -138 | 468 |
| 4 May | 4376.50 | 149.65 | 80.30000000000001 (115.79%) | 32.37 | 5,636 | 330 | 588 |
| 30 Apr | 4585.90 | 65.9 | -9.75 (-12.89%) | 31.78 | 814 | 32 | 290 |
| 29 Apr | 4593.40 | 72.95 | -22.549999999999997 (-23.61%) | 32.38 | 428 | 96 | 257 |
| 28 Apr | 4544.40 | 96.8 | -21 (-17.83%) | 33.39 | 197 | 10 | 162 |
| 27 Apr | 4507.10 | 120.35 | -27 (-18.32%) | 34.5 | 176 | -50 | 151 |
| 24 Apr | 4443.50 | 141.15 | 15.300000000000011 (12.16%) | 33.63 | 349 | 169 | 203 |
| 23 Apr | 4521.20 | 123 | 10.599999999999994 (9.43%) | 34.95 | 52 | 19 | 33 |
| 22 Apr | 4594.80 | 112.4 | 3.4000000000000057 (3.12%) | 36.35 | 2 | 1 | 15 |
| 21 Apr | 4589.40 | 109 | 7 (6.86%) | 33.19 | 7 | 1 | 14 |
| 20 Apr | 4605.20 | 102 | 2.549999999999997 (2.56%) | 34.63 | 9 | 3 | 13 |
| 17 Apr | 4628.50 | 96 | -458.85 (-82.70%) | 33.66 | 29 | 10 | 10 |
| 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%) | 1.23 | 0 | 0 | 0 |
| 9 Apr | 4415.60 | 554.85 | 0 (0.00%) | 1.21 | 0 | 0 | 0 |
| 8 Apr | 4368.80 | 554.85 | 0 (0.00%) | 0.59 | 0 | 0 | 0 |
| 7 Apr | 4466.00 | 554.85 | 0 (0.00%) | 2.03 | 0 | 0 | 0 |
| 6 Apr | 4551.30 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 4362.40 | 554.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 4271.10 | 554.85 | 0 (0.00%) | - | 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 |
| 16 Mar | 3817.90 | - | - | - | 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 |
For Avenue Supermarts Limited - strike price 4400 expiring on 26MAY2026
Delta for 4400 PE is -0.52
Historical price for 4400 PE is as follows
On 5 May DMART was trading at 4358.70. The strike last trading price was 131, which was -13.800000000000011 lower than the previous day. The implied volatity was 27.75, the open interest changed by -138 which decreased total open position to 468
On 4 May DMART was trading at 4376.50. The strike last trading price was 149.65, which was 80.30000000000001 higher than the previous day. The implied volatity was 32.37, the open interest changed by 330 which increased total open position to 588
On 30 Apr DMART was trading at 4585.90. The strike last trading price was 65.9, which was -9.75 lower than the previous day. The implied volatity was 31.78, the open interest changed by 32 which increased total open position to 290
On 29 Apr DMART was trading at 4593.40. The strike last trading price was 72.95, which was -22.549999999999997 lower than the previous day. The implied volatity was 32.38, the open interest changed by 96 which increased total open position to 257
On 28 Apr DMART was trading at 4544.40. The strike last trading price was 96.8, which was -21 lower than the previous day. The implied volatity was 33.39, the open interest changed by 10 which increased total open position to 162
On 27 Apr DMART was trading at 4507.10. The strike last trading price was 120.35, which was -27 lower than the previous day. The implied volatity was 34.5, the open interest changed by -50 which decreased total open position to 151
On 24 Apr DMART was trading at 4443.50. The strike last trading price was 141.15, which was 15.300000000000011 higher than the previous day. The implied volatity was 33.63, the open interest changed by 169 which increased total open position to 203
On 23 Apr DMART was trading at 4521.20. The strike last trading price was 123, which was 10.599999999999994 higher than the previous day. The implied volatity was 34.95, the open interest changed by 19 which increased total open position to 33
On 22 Apr DMART was trading at 4594.80. The strike last trading price was 112.4, which was 3.4000000000000057 higher than the previous day. The implied volatity was 36.35, the open interest changed by 1 which increased total open position to 15
On 21 Apr DMART was trading at 4589.40. The strike last trading price was 109, which was 7 higher than the previous day. The implied volatity was 33.19, the open interest changed by 1 which increased total open position to 14
On 20 Apr DMART was trading at 4605.20. The strike last trading price was 102, which was 2.549999999999997 higher than the previous day. The implied volatity was 34.63, the open interest changed by 3 which increased total open position to 13
On 17 Apr DMART was trading at 4628.50. The strike last trading price was 96, which was -458.85 lower than the previous day. The implied volatity was 33.66, the open interest changed by 10 which increased total open position to 10
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 1.23, 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 554.85, which was 0 lower than the previous day. The implied volatity was 1.21, 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 554.85, which was 0 lower than the previous day. The implied volatity was 0.59, 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 554.85, which was 0 lower than the previous day. The implied volatity was 2.03, 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 554.85, 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 554.85, 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 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 16 Mar DMART was trading at 3817.90. 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 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
