DMART
Avenue Supermarts Limited
Historical option data for DMART
01 Apr 2026 04:13 PM IST
| DMART 28-Apr-2026 (27d) 4050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.74
Vega: 3.75
Theta: -3.28
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 4271.10 | 311.55 | 212.6 | 36.01 | 528 | 4 | 1,015 | |||||||||
| 30 Mar | 3956.80 | 106 | 29.2 | 25.46 | 2,185 | 1,000 | 1,011 | |||||||||
| 27 Mar | 3903.20 | 80.4 | -3.7 | 26.46 | 27 | 3 | 12 | |||||||||
| 25 Mar | 3910.80 | 84.1 | 40.1 | 25.87 | 3 | 1 | 8 | |||||||||
| 24 Mar | 3756.50 | 44 | 0 | - | 0 | 0 | 7 | |||||||||
| 23 Mar | 3655.60 | 44 | 0 | - | 0 | 0 | 7 | |||||||||
| 20 Mar | 3770.80 | 44 | 0 | 25.6 | 2 | 0 | 7 | |||||||||
| 19 Mar | 3808.20 | 44 | -6.15 | - | 0 | 0 | 7 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 3844.00 | 44 | -6.15 | - | 0 | 0 | 7 | |||||||||
| 17 Mar | 3781.40 | 44 | -6.15 | - | 0 | 0 | 7 | |||||||||
| 16 Mar | 3817.90 | 44 | -6.15 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 3834.30 | 44 | -6.15 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 3953.60 | 44 | -6.15 | - | 0 | 0 | 7 | |||||||||
| 11 Mar | 3944.80 | 44 | -6.15 | - | 0 | 0 | 7 | |||||||||
| 10 Mar | 3946.80 | 44 | -6.15 | - | 0 | 0 | 7 | |||||||||
| 9 Mar | 3966.20 | 44 | -6.15 | - | 0 | 0 | 7 | |||||||||
| 6 Mar | 3875.80 | 44 | -6.15 | - | 0 | 0 | 7 | |||||||||
| 5 Mar | 3835.40 | 44 | -6.15 | 17.48 | 4 | 3 | 8 | |||||||||
| 4 Mar | 3760.90 | 50.15 | -78.15 | 22.57 | 8 | 5 | 5 | |||||||||
| 2 Mar | 3802.50 | 128.3 | 0 | 3.1 | 0 | 0 | 0 | |||||||||
| 27 Feb | 3847.60 | 128.3 | 0 | 2.26 | 0 | 0 | 0 | |||||||||
For Avenue Supermarts Limited - strike price 4050 expiring on 28APR2026
Delta for 4050 CE is 0.74
Historical price for 4050 CE is as follows
On 1 Apr DMART was trading at 4271.10. The strike last trading price was 311.55, which was 212.6 higher than the previous day. The implied volatity was 36.01, the open interest changed by 4 which increased total open position to 1015
On 30 Mar DMART was trading at 3956.80. The strike last trading price was 106, which was 29.2 higher than the previous day. The implied volatity was 25.46, the open interest changed by 1000 which increased total open position to 1011
On 27 Mar DMART was trading at 3903.20. The strike last trading price was 80.4, which was -3.7 lower than the previous day. The implied volatity was 26.46, the open interest changed by 3 which increased total open position to 12
On 25 Mar DMART was trading at 3910.80. The strike last trading price was 84.1, which was 40.1 higher than the previous day. The implied volatity was 25.87, the open interest changed by 1 which increased total open position to 8
On 24 Mar DMART was trading at 3756.50. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar DMART was trading at 3655.60. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar DMART was trading at 3770.80. The strike last trading price was 44, which was 0 lower than the previous day. The implied volatity was 25.6, the open interest changed by 0 which decreased total open position to 7
On 19 Mar DMART was trading at 3808.20. The strike last trading price was 44, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar DMART was trading at 3844.00. The strike last trading price was 44, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar DMART was trading at 3781.40. The strike last trading price was 44, which was -6.15 lower 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 44, which was -6.15 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 44, which was -6.15 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 44, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 11 Mar DMART was trading at 3944.80. The strike last trading price was 44, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Mar DMART was trading at 3946.80. The strike last trading price was 44, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Mar DMART was trading at 3966.20. The strike last trading price was 44, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Mar DMART was trading at 3875.80. The strike last trading price was 44, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Mar DMART was trading at 3835.40. The strike last trading price was 44, which was -6.15 lower than the previous day. The implied volatity was 17.48, the open interest changed by 3 which increased total open position to 8
On 4 Mar DMART was trading at 3760.90. The strike last trading price was 50.15, which was -78.15 lower than the previous day. The implied volatity was 22.57, the open interest changed by 5 which increased total open position to 5
On 2 Mar DMART was trading at 3802.50. The strike last trading price was 128.3, which was 0 lower than the previous day. The implied volatity was 3.1, 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 128.3, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
| DMART 28-Apr-2026 (27d) 4050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 3.81
Theta: -2.35
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 4271.10 | 75.65 | -126.7 | 37.93 | 87 | 26 | 29 |
| 30 Mar | 3956.80 | 202.35 | -80.35 | 42.89 | 3 | 0 | 0 |
| 27 Mar | 3903.20 | 282.7 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 3910.80 | 282.7 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 3756.50 | 282.7 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 3655.60 | 282.7 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 3770.80 | 282.7 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 3808.20 | 282.7 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 3844.00 | 282.7 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 3781.40 | 282.7 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 3817.90 | 282.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 3834.30 | 282.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 3953.60 | 282.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 3944.80 | 282.7 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 3946.80 | 282.7 | 0 | 0.01 | 0 | 0 | 0 |
| 9 Mar | 3966.20 | 282.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 3875.80 | 282.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 3835.40 | 282.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 3760.90 | 282.7 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 3802.50 | 282.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 3847.60 | 282.7 | 0 | - | 0 | 0 | 0 |
For Avenue Supermarts Limited - strike price 4050 expiring on 28APR2026
Delta for 4050 PE is -0.27
Historical price for 4050 PE is as follows
On 1 Apr DMART was trading at 4271.10. The strike last trading price was 75.65, which was -126.7 lower than the previous day. The implied volatity was 37.93, the open interest changed by 26 which increased total open position to 29
On 30 Mar DMART was trading at 3956.80. The strike last trading price was 202.35, which was -80.35 lower than the previous day. The implied volatity was 42.89, 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 282.7, 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 282.7, 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 24 Mar DMART was trading at 3756.50. The strike last trading price was 282.7, 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 282.7, 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 282.7, 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 282.7, 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 282.7, 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 282.7, 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 282.7, 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 282.7, 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 282.7, 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 282.7, 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 282.7, 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 9 Mar DMART was trading at 3966.20. The strike last trading price was 282.7, 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 282.7, 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 282.7, 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 282.7, 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 282.7, 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 282.7, 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
