DMART
Avenue Supermarts Limited
Historical option data for DMART
29 Apr 2026 10:03 AM IST
| DMART 26-May-2026 (27d) 4500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.05
Theta: -3.22
Gamma: 0.00089
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 29 Apr | 4593.60 | 230.95 | 23.75 | 33.93 | 156 | 27 | 283 | |||||||||
| 28 Apr | 4544.40 | 204.85 | 19.900000000000006 | 34.21 | 636 | -34 | 255 | |||||||||
| 27 Apr | 4507.10 | 177.9 | 18.200000000000017 | 33.05 | 626 | -6 | 291 | |||||||||
| 24 Apr | 4443.50 | 165 | -27.94999999999999 | 33.36 | 585 | 232 | 298 | |||||||||
| 23 Apr | 4521.20 | 196.2 | -38.80000000000001 | 31.56 | 147 | 0 | 67 | |||||||||
| 22 Apr | 4594.80 | 235 | 4 | 30.06 | 24 | 0 | 66 | |||||||||
| 21 Apr | 4589.40 | 232.4 | -16.25 | 30.12 | 42 | 14 | 66 | |||||||||
| 20 Apr | 4605.20 | 243 | -17 | 30.23 | 48 | -4 | 51 | |||||||||
| 17 Apr | 4628.50 | 270 | 118 | 30.33 | 165 | 25 | 55 | |||||||||
| 16 Apr | 4428.30 | 152 | -31 | 30.14 | 38 | 28 | 30 | |||||||||
| 15 Apr | 4473.30 | 183 | 123.75 | 30.8 | 3 | 2 | 2 | |||||||||
| 13 Apr | 4448.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 4400.60 | 0 | 0 | 0.5 | 0 | 0 | 0 | |||||||||
| 9 Apr | 4415.60 | 59.25 | 0 | 0.5 | 0 | 0 | 0 | |||||||||
| 8 Apr | 4368.80 | 59.25 | 0 | 1.15 | 0 | 0 | 0 | |||||||||
| 7 Apr | 4466.00 | 59.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 4551.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 4362.40 | 59.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 4271.10 | 59.25 | 0 | 2.71 | 0 | 0 | 0 | |||||||||
| 16 Mar | 3817.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3834.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 4500 expiring on 26MAY2026
Delta for 4500 CE is 0.62
Historical price for 4500 CE is as follows
On 29 Apr DMART was trading at 4593.60. The strike last trading price was 230.95, which was 23.75 higher than the previous day. The implied volatity was 33.93, the open interest changed by 27 which increased total open position to 283
On 28 Apr DMART was trading at 4544.40. The strike last trading price was 204.85, which was 19.900000000000006 higher than the previous day. The implied volatity was 34.21, the open interest changed by -34 which decreased total open position to 255
On 27 Apr DMART was trading at 4507.10. The strike last trading price was 177.9, which was 18.200000000000017 higher than the previous day. The implied volatity was 33.05, the open interest changed by -6 which decreased total open position to 291
On 24 Apr DMART was trading at 4443.50. The strike last trading price was 165, which was -27.94999999999999 lower than the previous day. The implied volatity was 33.36, the open interest changed by 232 which increased total open position to 298
On 23 Apr DMART was trading at 4521.20. The strike last trading price was 196.2, which was -38.80000000000001 lower than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 67
On 22 Apr DMART was trading at 4594.80. The strike last trading price was 235, which was 4 higher than the previous day. The implied volatity was 30.06, the open interest changed by 0 which decreased total open position to 66
On 21 Apr DMART was trading at 4589.40. The strike last trading price was 232.4, which was -16.25 lower than the previous day. The implied volatity was 30.12, the open interest changed by 14 which increased total open position to 66
On 20 Apr DMART was trading at 4605.20. The strike last trading price was 243, which was -17 lower than the previous day. The implied volatity was 30.23, the open interest changed by -4 which decreased total open position to 51
On 17 Apr DMART was trading at 4628.50. The strike last trading price was 270, which was 118 higher than the previous day. The implied volatity was 30.33, the open interest changed by 25 which increased total open position to 55
On 16 Apr DMART was trading at 4428.30. The strike last trading price was 152, which was -31 lower than the previous day. The implied volatity was 30.14, the open interest changed by 28 which increased total open position to 30
On 15 Apr DMART was trading at 4473.30. The strike last trading price was 183, which was 123.75 higher than the previous day. The implied volatity was 30.8, the open interest changed by 2 which increased total open position to 2
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 0.5, 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 59.25, which was 0 lower than the previous day. The implied volatity was 0.5, 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 59.25, which was 0 lower than the previous day. The implied volatity was 1.15, 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 59.25, 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 59.25, 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 59.25, which was 0 lower than the previous day. The implied volatity was 2.71, 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
| DMART 26-May-2026 (27d) 4500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.37
Vega: 0.05
Theta: -2.39
Gamma: 0.00092
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 4593.60 | 110.3 | -21.500000000000014 | 32.41 | 246 | 38 | 364 |
| 28 Apr | 4544.40 | 134 | -25.30000000000001 | 31.44 | 603 | 20 | 325 |
| 27 Apr | 4507.10 | 159.4 | -37.150000000000006 | 33.32 | 400 | 60 | 306 |
| 24 Apr | 4443.50 | 192.3 | 25.600000000000023 | 33.5 | 268 | 66 | 247 |
| 23 Apr | 4521.20 | 160.3 | 30.900000000000006 | 33.78 | 247 | 92 | 182 |
| 22 Apr | 4594.80 | 132 | -0.75 | 32.15 | 76 | 21 | 90 |
| 21 Apr | 4589.40 | 131.35 | -0.6500000000000057 | 32.69 | 83 | 64 | 69 |
| 20 Apr | 4605.20 | 132 | -8 | 33.96 | 4 | 3 | 4 |
| 17 Apr | 4628.50 | 140 | -495.85 | 35.09 | 1 | 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 | 0 | 0 |
| 9 Apr | 4415.60 | 635.85 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 4368.80 | 635.85 | 0 | 0.29 | 0 | 0 | 0 |
| 7 Apr | 4466.00 | 635.85 | 0 | 0.44 | 0 | 0 | 0 |
| 6 Apr | 4551.30 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 4362.40 | 635.85 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 4271.10 | 635.85 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 3817.90 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 3834.30 | 0 | 0 | - | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4500 expiring on 26MAY2026
Delta for 4500 PE is -0.37
Historical price for 4500 PE is as follows
On 29 Apr DMART was trading at 4593.60. The strike last trading price was 110.3, which was -21.500000000000014 lower than the previous day. The implied volatity was 32.41, the open interest changed by 38 which increased total open position to 364
On 28 Apr DMART was trading at 4544.40. The strike last trading price was 134, which was -25.30000000000001 lower than the previous day. The implied volatity was 31.44, the open interest changed by 20 which increased total open position to 325
On 27 Apr DMART was trading at 4507.10. The strike last trading price was 159.4, which was -37.150000000000006 lower than the previous day. The implied volatity was 33.32, the open interest changed by 60 which increased total open position to 306
On 24 Apr DMART was trading at 4443.50. The strike last trading price was 192.3, which was 25.600000000000023 higher than the previous day. The implied volatity was 33.5, the open interest changed by 66 which increased total open position to 247
On 23 Apr DMART was trading at 4521.20. The strike last trading price was 160.3, which was 30.900000000000006 higher than the previous day. The implied volatity was 33.78, the open interest changed by 92 which increased total open position to 182
On 22 Apr DMART was trading at 4594.80. The strike last trading price was 132, which was -0.75 lower than the previous day. The implied volatity was 32.15, the open interest changed by 21 which increased total open position to 90
On 21 Apr DMART was trading at 4589.40. The strike last trading price was 131.35, which was -0.6500000000000057 lower than the previous day. The implied volatity was 32.69, the open interest changed by 64 which increased total open position to 69
On 20 Apr DMART was trading at 4605.20. The strike last trading price was 132, which was -8 lower than the previous day. The implied volatity was 33.96, the open interest changed by 3 which increased total open position to 4
On 17 Apr DMART was trading at 4628.50. The strike last trading price was 140, which was -495.85 lower than the previous day. The implied volatity was 35.09, 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 635.85, 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 8 Apr DMART was trading at 4368.80. The strike last trading price was 635.85, which was 0 lower than the previous day. The implied volatity was 0.29, 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 635.85, which was 0 lower than the previous day. The implied volatity was 0.44, 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 635.85, 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 635.85, 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 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
