DMART
Avenue Supermarts Limited
Historical option data for DMART
29 Apr 2026 04:10 PM IST
| DMART 26-May-2026 (26d) 4550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.05
Theta: -3.27
Gamma: 0.00094
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 4593.40 | 194 | 14.449999999999989 | 33.27 | 148 | -6 | 103 | |||||||||
| 28 Apr | 4544.40 | 175.05 | 15.600000000000023 | 33.4 | 278 | 18 | 109 | |||||||||
| 27 Apr | 4507.10 | 156.9 | 19.099999999999994 | 34.11 | 100 | 53 | 91 | |||||||||
| 24 Apr | 4443.50 | 137.45 | -30.950000000000017 | 33.48 | 64 | 29 | 37 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 4521.20 | 171.45 | -28.5 | 31.61 | 9 | 6 | 7 | |||||||||
| 22 Apr | 4594.80 | 199.95 | -19.25 | 29.34 | 0 | 0 | 1 | |||||||||
| 21 Apr | 4589.40 | 199.95 | 163.79999999999998 | 29.34 | 1 | 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 | 1.31 | 0 | 0 | 0 | |||||||||
| 9 Apr | 4415.60 | 36.15 | 0 | 1.32 | 0 | 0 | 0 | |||||||||
| 8 Apr | 4368.80 | 36.15 | 0 | 1.99 | 0 | 0 | 0 | |||||||||
| 7 Apr | 4466.00 | 36.15 | 0 | 0.43 | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 4550 expiring on 26MAY2026
Delta for 4550 CE is 0.57
Historical price for 4550 CE is as follows
On 29 Apr DMART was trading at 4593.40. The strike last trading price was 194, which was 14.449999999999989 higher than the previous day. The implied volatity was 33.27, the open interest changed by -6 which decreased total open position to 103
On 28 Apr DMART was trading at 4544.40. The strike last trading price was 175.05, which was 15.600000000000023 higher than the previous day. The implied volatity was 33.4, the open interest changed by 18 which increased total open position to 109
On 27 Apr DMART was trading at 4507.10. The strike last trading price was 156.9, which was 19.099999999999994 higher than the previous day. The implied volatity was 34.11, the open interest changed by 53 which increased total open position to 91
On 24 Apr DMART was trading at 4443.50. The strike last trading price was 137.45, which was -30.950000000000017 lower than the previous day. The implied volatity was 33.48, the open interest changed by 29 which increased total open position to 37
On 23 Apr DMART was trading at 4521.20. The strike last trading price was 171.45, which was -28.5 lower than the previous day. The implied volatity was 31.61, the open interest changed by 6 which increased total open position to 7
On 22 Apr DMART was trading at 4594.80. The strike last trading price was 199.95, which was -19.25 lower than the previous day. The implied volatity was 29.34, the open interest changed by 0 which decreased total open position to 1
On 21 Apr DMART was trading at 4589.40. The strike last trading price was 199.95, which was 163.79999999999998 higher than the previous day. The implied volatity was 29.34, 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 1.31, 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 36.15, which was 0 lower than the previous day. The implied volatity was 1.32, 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 36.15, which was 0 lower than the previous day. The implied volatity was 1.99, 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 36.15, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0
| DMART 26-May-2026 (26d) 4550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.05
Theta: -2.41
Gamma: 0.00099
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 4593.40 | 128.25 | -26.25 | 31.42 | 147 | 43 | 80 |
| 28 Apr | 4544.40 | 157.25 | -16.94999999999999 | 32.48 | 58 | 33 | 36 |
| 27 Apr | 4507.10 | 174.2 | 174.2 | - | 0 | 0 | 3 |
| 24 Apr | 4443.50 | 174.2 | 174.2 | 31.76 | 0 | 0 | 3 |
| 23 Apr | 4521.20 | 174.2 | -404.8 | 31.76 | 5 | 2 | 2 |
| 22 Apr | 4594.80 | 0 | 0 | - | 0 | 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 | 0 | 0 |
| 9 Apr | 4415.60 | 579 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 4368.80 | 579 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 4466.00 | 579 | 0 | - | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4550 expiring on 26MAY2026
Delta for 4550 PE is -0.42
Historical price for 4550 PE is as follows
On 29 Apr DMART was trading at 4593.40. The strike last trading price was 128.25, which was -26.25 lower than the previous day. The implied volatity was 31.42, the open interest changed by 43 which increased total open position to 80
On 28 Apr DMART was trading at 4544.40. The strike last trading price was 157.25, which was -16.94999999999999 lower than the previous day. The implied volatity was 32.48, the open interest changed by 33 which increased total open position to 36
On 27 Apr DMART was trading at 4507.10. The strike last trading price was 174.2, which was 174.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Apr DMART was trading at 4443.50. The strike last trading price was 174.2, which was 174.2 higher than the previous day. The implied volatity was 31.76, the open interest changed by 0 which decreased total open position to 3
On 23 Apr DMART was trading at 4521.20. The strike last trading price was 174.2, which was -404.8 lower than the previous day. The implied volatity was 31.76, the open interest changed by 2 which increased total open position to 2
On 22 Apr DMART was trading at 4594.80. 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 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 579, 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 579, 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 7 Apr DMART was trading at 4466.00. The strike last trading price was 579, 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
