DMART
Avenue Supermarts Limited
Historical option data for DMART
07 May 2026 11:49 AM IST
| DMART 26-May-2026 (19d) 4450 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.04
Theta: -2.84
Gamma: 0.00152
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 4376.90 | 75.6 | -26.80000000000001 (-26.17%) | 25.48 | 595 | 11 | 768 | |||||||||
| 6 May | 4432.20 | 89.25 | 10.549999999999997 (13.41%) | 23.78 | 1,731 | -34 | 755 | |||||||||
| 5 May | 4358.70 | 77.6 | -10.900000000000006 (-12.32%) | 28.22 | 1,698 | 74 | 785 | |||||||||
| 4 May | 4376.50 | 86.65 | -158.9 (-64.71%) | 27.19 | 4,577 | 677 | 710 | |||||||||
| 30 Apr | 4585.90 | 245.55 | -15.449999999999989 (-5.92%) | 33.53 | 80 | -4 | 29 | |||||||||
| 29 Apr | 4593.40 | 261 | 21.44999999999999 (8.95%) | 32.65 | 4 | 0 | 32 | |||||||||
| 28 Apr | 4544.40 | 237.05 | 26.900000000000006 (12.80%) | 34.66 | 6 | -2 | 35 | |||||||||
| 27 Apr | 4507.10 | 212.2 | 26.849999999999994 (14.49%) | 34.71 | 16 | 4 | 36 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 4443.50 | 185.7 | -59.30000000000001 (-24.20%) | 33.22 | 36 | 27 | 28 | |||||||||
| 23 Apr | 4521.20 | 245 | -32.19999999999999 (-11.62%) | 29.09 | 0 | 0 | 1 | |||||||||
| 22 Apr | 4594.80 | 245 | 194.15 (381.81%) | 29.09 | 1 | 0 | 0 | |||||||||
| 21 Apr | 4589.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 4605.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 4628.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 4415.60 | 50.85 | 0 (0.00%) | 0.01 | 0 | 0 | 0 | |||||||||
| 8 Apr | 4368.80 | 50.85 | 0 (0.00%) | 0.4 | 0 | 0 | 0 | |||||||||
| 7 Apr | 4466.00 | 50.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 4551.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 4362.40 | 50.85 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 4271.10 | 50.85 | 0 (0.00%) | 1.69 | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 4450 expiring on 26MAY2026
Delta for 4450 CE is 0.42
Historical price for 4450 CE is as follows
On 7 May DMART was trading at 4376.90. The strike last trading price was 75.6, which was -26.80000000000001 lower than the previous day. The implied volatity was 25.48, the open interest changed by 11 which increased total open position to 768
On 6 May DMART was trading at 4432.20. The strike last trading price was 89.25, which was 10.549999999999997 higher than the previous day. The implied volatity was 23.78, the open interest changed by -34 which decreased total open position to 755
On 5 May DMART was trading at 4358.70. The strike last trading price was 77.6, which was -10.900000000000006 lower than the previous day. The implied volatity was 28.22, the open interest changed by 74 which increased total open position to 785
On 4 May DMART was trading at 4376.50. The strike last trading price was 86.65, which was -158.9 lower than the previous day. The implied volatity was 27.19, the open interest changed by 677 which increased total open position to 710
On 30 Apr DMART was trading at 4585.90. The strike last trading price was 245.55, which was -15.449999999999989 lower than the previous day. The implied volatity was 33.53, the open interest changed by -4 which decreased total open position to 29
On 29 Apr DMART was trading at 4593.40. The strike last trading price was 261, which was 21.44999999999999 higher than the previous day. The implied volatity was 32.65, the open interest changed by 0 which decreased total open position to 32
On 28 Apr DMART was trading at 4544.40. The strike last trading price was 237.05, which was 26.900000000000006 higher than the previous day. The implied volatity was 34.66, the open interest changed by -2 which decreased total open position to 35
On 27 Apr DMART was trading at 4507.10. The strike last trading price was 212.2, which was 26.849999999999994 higher than the previous day. The implied volatity was 34.71, the open interest changed by 4 which increased total open position to 36
On 24 Apr DMART was trading at 4443.50. The strike last trading price was 185.7, which was -59.30000000000001 lower than the previous day. The implied volatity was 33.22, the open interest changed by 27 which increased total open position to 28
On 23 Apr DMART was trading at 4521.20. The strike last trading price was 245, which was -32.19999999999999 lower than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 1
On 22 Apr DMART was trading at 4594.80. The strike last trading price was 245, which was 194.15 higher than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 0
On 21 Apr DMART was trading at 4589.40. 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 20 Apr DMART was trading at 4605.20. 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 17 Apr DMART was trading at 4628.50. 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 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 -, 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 50.85, which was 0 lower than the previous day. The implied volatity was 0.01, 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 50.85, which was 0 lower than the previous day. The implied volatity was 0.4, 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 50.85, 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 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 50.85, 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 50.85, which was 0 lower than the previous day. The implied volatity was 1.69, the open interest changed by 0 which decreased total open position to 0
| DMART 26-May-2026 (19d) 4450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.04
Theta: -2.36
Gamma: 0.00143
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 4376.90 | 143.05 | 26.650000000000006 (22.90%) | 27.2 | 185 | -51 | 409 |
| 6 May | 4432.20 | 133.65 | -27 (-16.81%) | 28.18 | 666 | 82 | 460 |
| 5 May | 4358.70 | 158.8 | -17.899999999999977 (-10.13%) | 26.65 | 167 | -42 | 381 |
| 4 May | 4376.50 | 181.05 | 94.55000000000001 (109.31%) | 33.02 | 1,596 | 302 | 420 |
| 30 Apr | 4585.90 | 81.2 | -9.200000000000003 (-10.18%) | 31.66 | 147 | 5 | 123 |
| 29 Apr | 4593.40 | 92 | -23.849999999999994 (-20.59%) | 32.13 | 130 | 36 | 120 |
| 28 Apr | 4544.40 | 120.5 | -14.699999999999989 (-10.87%) | 34.3 | 89 | 52 | 86 |
| 27 Apr | 4507.10 | 136.25 | -33.44999999999999 (-19.71%) | 33.63 | 9 | 4 | 35 |
| 24 Apr | 4443.50 | 165.85 | 61.69999999999999 (59.24%) | 32.78 | 44 | 23 | 32 |
| 23 Apr | 4521.20 | 104.15 | 104.15 (-78.95%) | 30.51 | 0 | 0 | 9 |
| 22 Apr | 4594.80 | 104.15 | -390.65 (-78.95%) | 30.51 | 11 | 8 | 8 |
| 21 Apr | 4589.40 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 4605.20 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 4628.50 | 0 | 0 | - | 0 | 0 | 0 |
| 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%) | 0.39 | 0 | 0 | 0 |
| 9 Apr | 4415.60 | 494.8 | 0 (0.00%) | 0.37 | 0 | 0 | 0 |
| 8 Apr | 4368.80 | 494.8 | 0 (0.00%) | 0.31 | 0 | 0 | 0 |
| 7 Apr | 4466.00 | 494.8 | 0 (0.00%) | 1.22 | 0 | 0 | 0 |
| 6 Apr | 4551.30 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 4362.40 | 494.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 4271.10 | 494.8 | 0 (0.00%) | - | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4450 expiring on 26MAY2026
Delta for 4450 PE is -0.57
Historical price for 4450 PE is as follows
On 7 May DMART was trading at 4376.90. The strike last trading price was 143.05, which was 26.650000000000006 higher than the previous day. The implied volatity was 27.2, the open interest changed by -51 which decreased total open position to 409
On 6 May DMART was trading at 4432.20. The strike last trading price was 133.65, which was -27 lower than the previous day. The implied volatity was 28.18, the open interest changed by 82 which increased total open position to 460
On 5 May DMART was trading at 4358.70. The strike last trading price was 158.8, which was -17.899999999999977 lower than the previous day. The implied volatity was 26.65, the open interest changed by -42 which decreased total open position to 381
On 4 May DMART was trading at 4376.50. The strike last trading price was 181.05, which was 94.55000000000001 higher than the previous day. The implied volatity was 33.02, the open interest changed by 302 which increased total open position to 420
On 30 Apr DMART was trading at 4585.90. The strike last trading price was 81.2, which was -9.200000000000003 lower than the previous day. The implied volatity was 31.66, the open interest changed by 5 which increased total open position to 123
On 29 Apr DMART was trading at 4593.40. The strike last trading price was 92, which was -23.849999999999994 lower than the previous day. The implied volatity was 32.13, the open interest changed by 36 which increased total open position to 120
On 28 Apr DMART was trading at 4544.40. The strike last trading price was 120.5, which was -14.699999999999989 lower than the previous day. The implied volatity was 34.3, the open interest changed by 52 which increased total open position to 86
On 27 Apr DMART was trading at 4507.10. The strike last trading price was 136.25, which was -33.44999999999999 lower than the previous day. The implied volatity was 33.63, the open interest changed by 4 which increased total open position to 35
On 24 Apr DMART was trading at 4443.50. The strike last trading price was 165.85, which was 61.69999999999999 higher than the previous day. The implied volatity was 32.78, the open interest changed by 23 which increased total open position to 32
On 23 Apr DMART was trading at 4521.20. The strike last trading price was 104.15, which was 104.15 higher than the previous day. The implied volatity was 30.51, the open interest changed by 0 which decreased total open position to 9
On 22 Apr DMART was trading at 4594.80. The strike last trading price was 104.15, which was -390.65 lower than the previous day. The implied volatity was 30.51, the open interest changed by 8 which increased total open position to 8
On 21 Apr DMART was trading at 4589.40. 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 20 Apr DMART was trading at 4605.20. 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 17 Apr DMART was trading at 4628.50. 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 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 0.39, 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 494.8, which was 0 lower than the previous day. The implied volatity was 0.37, 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 494.8, which was 0 lower than the previous day. The implied volatity was 0.31, 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 494.8, which was 0 lower than the previous day. The implied volatity was 1.22, 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 494.8, 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 494.8, 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
